Update 2025-04-08 2740 candle_min
This commit is contained in:
653
101360/min/candle-20250408.csv
Normal file
653
101360/min/candle-20250408.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,195000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,194000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,193000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,192100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,192000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,191000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,190000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,185100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,185000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,184000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,183000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,182100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,182000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,181000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,180000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,175100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,175000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,174000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,173000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,172100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,172000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,171000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,170000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,165100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,165000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,164000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,163000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,162100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,162000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,161000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,160000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,155100,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,155000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,154000,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153900,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153800,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153700,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153600,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153500,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153400,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153300,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153200,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153100,3108758150,24650,24650,24650,24650,0
|
||||
20250408,153000,3108758150,24650,24650,24650,24650,3648
|
||||
20250408,152900,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152800,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152700,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152600,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152500,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152400,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152300,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152200,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152100,3018834950,24650,24650,24650,24650,0
|
||||
20250408,152000,3018834950,24650,24650,24650,24650,0
|
||||
20250408,151900,3018834950,24650,24600,24750,24550,948
|
||||
20250408,151800,2995491700,24650,24800,24800,24600,131
|
||||
20250408,151700,2992262600,24650,24750,24750,24600,312
|
||||
20250408,151600,2984552500,24700,24650,24750,24600,2459
|
||||
20250408,151500,2924011150,24650,24650,24650,24600,921
|
||||
20250408,151400,2901310500,24650,24700,24700,24600,544
|
||||
20250408,151300,2887901050,24700,24700,24700,24650,85
|
||||
20250408,151200,2885802550,24700,24700,24700,24650,411
|
||||
20250408,151100,2875660100,24700,24700,24700,24650,73
|
||||
20250408,151000,2873858100,24700,24700,24700,24650,158
|
||||
20250408,150900,2869956250,24650,24650,24700,24650,404
|
||||
20250408,150800,2859996750,24700,24700,24700,24650,110
|
||||
20250408,150700,2857280500,24700,24700,24750,24700,79
|
||||
20250408,150600,2855328400,24750,24700,24750,24700,162
|
||||
20250408,150500,2851324000,24700,24650,24700,24650,225
|
||||
20250408,150400,2845770700,24650,24750,24750,24650,807
|
||||
20250408,150300,2825827100,24800,24800,24800,24800,26
|
||||
20250408,150200,2825182300,24800,24800,24800,24750,127
|
||||
20250408,150100,2822034200,24800,24800,24800,24750,24
|
||||
20250408,150000,2821439400,24800,24750,24800,24750,78
|
||||
20250408,145900,2819506000,24800,24750,24800,24750,516
|
||||
20250408,145800,2806734200,24800,24800,24800,24800,10
|
||||
20250408,145700,2806486200,24800,24800,24800,24750,143
|
||||
20250408,145600,2802945650,24800,24750,24800,24750,179
|
||||
20250408,145500,2798513000,24750,24800,24800,24750,340
|
||||
20250408,145400,2790087500,24800,24750,24800,24750,56
|
||||
20250408,145300,2788701450,24800,24850,24850,24750,431
|
||||
20250408,145200,2778008850,24850,24850,24900,24850,237
|
||||
20250408,145100,2772117850,24850,24900,24900,24850,174
|
||||
20250408,145000,2767793150,24900,24850,24900,24850,101
|
||||
20250408,144900,2765281350,24850,24800,24850,24800,159
|
||||
20250408,144800,2761330500,24850,24800,24850,24750,242
|
||||
20250408,144700,2755332200,24850,24850,24850,24850,56
|
||||
20250408,144600,2753940600,24850,24900,24900,24800,92
|
||||
20250408,144500,2751653750,24850,24850,24850,24850,123
|
||||
20250408,144400,2748597200,24850,24900,24900,24850,49
|
||||
20250408,144300,2747377150,24950,24900,24950,24750,136
|
||||
20250408,144200,2744003350,24950,24950,24950,24950,56
|
||||
20250408,144100,2742606150,24900,24900,24900,24900,192
|
||||
20250408,144000,2737825350,24900,24950,24950,24900,201
|
||||
20250408,143900,2732813150,24950,24850,24950,24850,103
|
||||
20250408,143800,2730248900,24950,24950,24950,24950,16
|
||||
20250408,143700,2729849700,24800,24950,25000,24700,1834
|
||||
20250408,143600,2684407750,25000,25000,25000,25000,16
|
||||
20250408,143500,2684007750,24850,24850,24950,24850,1109
|
||||
20250408,143400,2656392300,24850,24900,24900,24850,320
|
||||
20250408,143300,2648439000,24900,24850,24900,24850,58
|
||||
20250408,143200,2646996100,24900,24900,24900,24850,103
|
||||
20250408,143100,2644431450,24900,24850,24900,24850,241
|
||||
20250408,143000,2638441800,24850,24850,24850,24850,41
|
||||
20250408,142900,2637422950,24850,24850,24850,24850,60
|
||||
20250408,142800,2635931950,24850,24850,24850,24850,52
|
||||
20250408,142700,2634639750,24850,24900,24900,24850,397
|
||||
20250408,142600,2624771750,24900,24900,24900,24900,16
|
||||
20250408,142500,2624373350,24900,24900,24950,24900,30
|
||||
20250408,142400,2623625850,24950,24900,24950,24900,47
|
||||
20250408,142300,2622454750,24900,24900,24900,24900,95
|
||||
20250408,142200,2620089250,24900,24850,24950,24850,264
|
||||
20250408,142100,2613519600,24800,24900,24900,24800,438
|
||||
20250408,142000,2602647200,24850,24900,24900,24850,108
|
||||
20250408,141900,2599960750,24900,24900,24950,24900,58
|
||||
20250408,141800,2598515250,24900,24900,24900,24900,15
|
||||
20250408,141700,2598141750,24900,24950,24950,24900,172
|
||||
20250408,141600,2593855150,24950,24900,24950,24900,27
|
||||
20250408,141500,2593182450,24950,24900,24950,24900,45
|
||||
20250408,141400,2592061050,24900,24900,24900,24900,26
|
||||
20250408,141300,2591413650,24900,24900,24950,24900,51
|
||||
20250408,141200,2590143350,24950,24950,24950,24900,64
|
||||
20250408,141100,2588547750,24950,24900,24950,24900,33
|
||||
20250408,141000,2587725250,24950,24900,24950,24900,250
|
||||
20250408,140900,2581498950,24900,25000,25000,24900,136
|
||||
20250408,140800,2578105550,25000,24950,25000,24950,23
|
||||
20250408,140700,2577531300,24950,24950,25000,24950,66
|
||||
20250408,140600,2575881700,24950,25000,25000,24950,75
|
||||
20250408,140500,2574007550,24950,25000,25050,24950,164
|
||||
20250408,140400,2569907450,25050,25000,25050,25000,77
|
||||
20250408,140300,2567981550,25050,25000,25050,25000,89
|
||||
20250408,140200,2565755100,25050,25000,25050,25000,163
|
||||
20250408,140100,2561679200,24950,25000,25000,24950,143
|
||||
20250408,140000,2558105100,25000,24950,25000,24950,122
|
||||
20250408,135900,2555060750,24950,24950,24950,24950,30
|
||||
20250408,135800,2554312250,24950,24950,24950,24950,125
|
||||
20250408,135700,2551193500,24900,24950,24950,24900,239
|
||||
20250408,135600,2545241950,24950,24900,24950,24900,151
|
||||
20250408,135500,2541479950,24900,24900,24900,24900,9
|
||||
20250408,135400,2541255850,24850,24900,24900,24850,35
|
||||
20250408,135300,2540384800,24850,24900,24900,24850,91
|
||||
20250408,135200,2538122650,24900,24900,24950,24800,66
|
||||
20250408,135100,2536479250,24800,24900,24900,24800,404
|
||||
20250408,135000,2526436400,24900,24850,24900,24850,63
|
||||
20250408,134900,2524868450,24900,24950,24950,24900,223
|
||||
20250408,134800,2519314450,24950,24950,24950,24950,10
|
||||
20250408,134700,2519064950,24900,24900,24900,24900,37
|
||||
20250408,134600,2518143650,24900,24950,24950,24900,60
|
||||
20250408,134500,2516648250,24950,24950,24950,24900,96
|
||||
20250408,134400,2514253950,24900,24950,24950,24900,81
|
||||
20250408,134300,2512236150,24950,24900,24950,24900,240
|
||||
20250408,134200,2506259550,24900,24950,24950,24850,315
|
||||
20250408,134100,2498415550,24950,25000,25000,24950,95
|
||||
20250408,134000,2496044500,25000,24950,25000,24950,101
|
||||
20250408,133900,2493522900,24950,24950,24950,24950,52
|
||||
20250408,133800,2492225500,25000,24900,25000,24900,24
|
||||
20250408,133700,2491626350,24900,25000,25000,24900,540
|
||||
20250408,133600,2478176800,24950,25000,25000,24950,18
|
||||
20250408,133500,2477727300,24950,25000,25000,24950,101
|
||||
20250408,133400,2475205750,25000,25000,25000,25000,252
|
||||
20250408,133300,2468905750,24950,25000,25050,24950,511
|
||||
20250408,133200,2456144050,25000,24950,25000,24950,533
|
||||
20250408,133100,2442819250,25000,25000,25000,25000,18
|
||||
20250408,133000,2442369250,25000,25000,25000,25000,16
|
||||
20250408,132900,2441969250,24950,25000,25000,24950,108
|
||||
20250408,132800,2439269300,25000,25000,25000,25000,120
|
||||
20250408,132700,2436269300,25000,25050,25050,24950,438
|
||||
20250408,132600,2425326350,25000,25050,25050,25000,28
|
||||
20250408,132500,2424625450,25050,25050,25050,25050,16
|
||||
20250408,132400,2424224650,25050,25050,25100,25050,137
|
||||
20250408,132300,2420790200,25100,25050,25100,25050,225
|
||||
20250408,132200,2415147700,25050,25050,25100,25050,33
|
||||
20250408,132100,2414320600,25100,25050,25100,25050,23
|
||||
20250408,132000,2413744050,25050,25100,25100,25050,95
|
||||
20250408,131900,2411363900,25100,25150,25150,25050,462
|
||||
20250408,131800,2399766150,25150,25150,25150,25150,152
|
||||
20250408,131700,2395943350,25150,25150,25150,25150,46
|
||||
20250408,131600,2394786450,25150,25150,25150,25100,68
|
||||
20250408,131500,2393076750,25150,25150,25150,25150,36
|
||||
20250408,131400,2392171350,25150,25150,25150,25150,36
|
||||
20250408,131300,2391265950,25150,25150,25150,25150,73
|
||||
20250408,131200,2389430000,25100,25100,25150,25100,151
|
||||
20250408,131100,2385637800,25100,25100,25100,25050,77
|
||||
20250408,131000,2383707650,25100,25050,25100,25050,14
|
||||
20250408,130900,2383356450,25100,25100,25100,25100,26
|
||||
20250408,130800,2382703850,25100,25050,25100,25050,57
|
||||
20250408,130700,2381273800,25050,25100,25100,25050,291
|
||||
20250408,130600,2373981850,25100,25150,25150,25100,42
|
||||
20250408,130500,2372926750,25150,25150,25200,25150,19
|
||||
20250408,130400,2372448500,25150,25150,25150,25150,154
|
||||
20250408,130300,2368575400,25200,25200,25200,25150,36
|
||||
20250408,130200,2367668700,25200,25150,25200,25150,96
|
||||
20250408,130100,2365250700,25150,25150,25200,25050,142
|
||||
20250408,130000,2361684000,25200,25150,25200,25150,165
|
||||
20250408,125900,2357533700,25150,25150,25150,25150,8
|
||||
20250408,125800,2357332500,25100,25100,25100,25100,53
|
||||
20250408,125700,2356002200,25100,25100,25100,25100,336
|
||||
20250408,125600,2347568600,25100,25100,25100,25100,66
|
||||
20250408,125500,2345912000,25100,25100,25100,25100,18
|
||||
20250408,125400,2345460200,25100,25100,25100,25100,16
|
||||
20250408,125300,2345058600,25100,25100,25100,25100,18
|
||||
20250408,125200,2344606800,25100,25100,25100,25100,50
|
||||
20250408,125100,2343351800,25050,25050,25100,25050,54
|
||||
20250408,125000,2341998200,25050,25100,25100,25050,38
|
||||
20250408,124900,2341045500,25050,25100,25100,25050,129
|
||||
20250408,124800,2337813600,25100,25100,25100,25050,85
|
||||
20250408,124700,2335683050,25100,25100,25100,25100,409
|
||||
20250408,124600,2325417150,25100,25100,25100,25100,114
|
||||
20250408,124500,2322555750,25100,25100,25100,25050,221
|
||||
20250408,124400,2317016700,25100,25100,25100,25000,266
|
||||
20250408,124300,2310356800,25050,25050,25100,25050,310
|
||||
20250408,124200,2302589050,25050,25000,25050,25000,19
|
||||
20250408,124100,2302113250,25000,25150,25150,25000,732
|
||||
20250408,124000,2283796400,25100,25100,25100,25100,121
|
||||
20250408,123900,2280759300,25100,25100,25100,25100,31
|
||||
20250408,123800,2279981200,25100,25100,25100,25100,26
|
||||
20250408,123700,2279328600,25100,25100,25100,25100,26
|
||||
20250408,123600,2278676000,25100,25100,25100,25100,18
|
||||
20250408,123500,2278224200,25100,25100,25100,25100,83
|
||||
20250408,123400,2276140900,25100,25100,25100,25100,20
|
||||
20250408,123300,2275638900,25100,25150,25150,25100,61
|
||||
20250408,123200,2274106350,25150,25100,25150,25050,360
|
||||
20250408,123100,2265067850,25150,25150,25150,25150,82
|
||||
20250408,123000,2263005550,25200,25150,25200,25150,90
|
||||
20250408,122900,2260739050,25200,25200,25200,25150,127
|
||||
20250408,122800,2257542600,25150,25150,25150,25150,18
|
||||
20250408,122700,2257089900,25150,25100,25200,25100,192
|
||||
20250408,122600,2252265500,25100,25100,25100,25100,29
|
||||
20250408,122500,2251537600,25100,25100,25100,25100,29
|
||||
20250408,122400,2250809700,25100,25100,25100,25100,70
|
||||
20250408,122300,2249052700,25100,25050,25100,25000,247
|
||||
20250408,122200,2242872100,25100,25050,25100,25050,46
|
||||
20250408,122100,2241719000,25100,25100,25100,25100,16
|
||||
20250408,122000,2241317400,25050,25100,25100,25050,77
|
||||
20250408,121900,2239385900,25100,25100,25100,25100,40
|
||||
20250408,121800,2238381900,25100,25050,25100,25000,836
|
||||
20250408,121700,2217466150,25050,25050,25050,25050,140
|
||||
20250408,121600,2213959150,25050,25100,25100,25050,531
|
||||
20250408,121500,2200654300,25100,25100,25100,25100,18
|
||||
20250408,121400,2200202500,25100,25200,25200,25100,51
|
||||
20250408,121300,2198918800,25100,25100,25200,25100,72
|
||||
20250408,121200,2197106200,25100,25150,25200,25100,45
|
||||
20250408,121100,2195975200,25200,25150,25200,25150,26
|
||||
20250408,121000,2195320900,25200,25250,25250,25200,31
|
||||
20250408,120900,2194539550,25200,25250,25250,25200,27
|
||||
20250408,120800,2193858350,25250,25200,25250,25150,90
|
||||
20250408,120700,2191588850,25150,25200,25200,25150,70
|
||||
20250408,120600,2189827950,25200,25250,25250,25150,151
|
||||
20250408,120500,2186022300,25250,25200,25250,25200,349
|
||||
20250408,120400,2177227100,25200,25200,25200,25150,97
|
||||
20250408,120300,2174782750,25200,25200,25200,25200,66
|
||||
20250408,120200,2173119550,25200,25200,25200,25150,100
|
||||
20250408,120100,2170601850,25150,25200,25200,25150,23
|
||||
20250408,120000,2170022600,25200,25150,25200,25000,615
|
||||
20250408,115900,2154593850,25200,25200,25200,25200,15
|
||||
20250408,115800,2154215850,25200,25100,25200,25100,69
|
||||
20250408,115700,2152483150,25200,25200,25200,25100,169
|
||||
20250408,115600,2148232000,25100,25200,25200,25100,181
|
||||
20250408,115500,2143687300,25150,25250,25250,25150,369
|
||||
20250408,115400,2134405450,25250,25250,25250,25200,29
|
||||
20250408,115300,2133674150,25250,25250,25250,25250,19
|
||||
20250408,115200,2133194400,25250,25250,25250,25200,101
|
||||
20250408,115100,2130646400,25250,25250,25250,25250,42
|
||||
20250408,115000,2129585900,25250,25250,25250,25200,404
|
||||
20250408,114900,2119389850,25250,25250,25250,25200,302
|
||||
20250408,114800,2111777500,25250,25300,25300,25250,93
|
||||
20250408,114700,2109428700,25250,25300,25300,25200,181
|
||||
20250408,114600,2104859900,25300,25300,25300,25250,93
|
||||
20250408,114500,2102511150,25250,25250,25300,25250,148
|
||||
20250408,114400,2098773750,25250,25250,25250,25250,226
|
||||
20250408,114300,2093067250,25250,25300,25300,25250,291
|
||||
20250408,114200,2085718150,25300,25300,25300,25300,21
|
||||
20250408,114100,2085186850,25350,25350,25400,25350,91
|
||||
20250408,114000,2082878000,25350,25300,25400,25300,65
|
||||
20250408,113900,2081228800,25300,25350,25350,25300,93
|
||||
20250408,113800,2078874100,25350,25350,25350,25300,438
|
||||
20250408,113700,2067792000,25400,25400,25400,25400,30
|
||||
20250408,113600,2067030000,25400,25400,25400,25350,31
|
||||
20250408,113500,2066242850,25400,25350,25400,25350,114
|
||||
20250408,113400,2063348550,25400,25350,25400,25350,40
|
||||
20250408,113300,2062333550,25400,25400,25400,25400,29
|
||||
20250408,113200,2061596950,25400,25400,25450,25400,36
|
||||
20250408,113100,2060681250,25400,25500,25500,25400,746
|
||||
20250408,113000,2041705250,25500,25500,25500,25500,64
|
||||
20250408,112900,2040073250,25500,25500,25500,25500,94
|
||||
20250408,112800,2037676250,25500,25450,25500,25450,314
|
||||
20250408,112700,2029684550,25450,25400,25450,25400,219
|
||||
20250408,112600,2024120500,25400,25400,25400,25350,139
|
||||
20250408,112500,2020589950,25400,25400,25400,25400,247
|
||||
20250408,112400,2014316150,25350,25450,25450,25350,25
|
||||
20250408,112300,2013681400,25450,25400,25450,25400,141
|
||||
20250408,112200,2010099200,25450,25450,25450,25450,63
|
||||
20250408,112100,2008495850,25450,25450,25450,25400,135
|
||||
20250408,112000,2005065550,25450,25450,25450,25450,18
|
||||
20250408,111900,2004607450,25400,25400,25450,25300,289
|
||||
20250408,111800,1997266750,25300,25400,25450,25300,1743
|
||||
20250408,111700,1952979800,25400,25350,25400,25350,68
|
||||
20250408,111600,1951255100,25400,25400,25400,25350,34
|
||||
20250408,111500,1950391750,25400,25400,25400,25400,52
|
||||
20250408,111400,1949070950,25400,25400,25400,25400,50
|
||||
20250408,111300,1947800950,25400,25350,25400,25350,358
|
||||
20250408,111200,1938725250,25400,25350,25400,25350,293
|
||||
20250408,111100,1931283100,25350,25400,25400,25350,131
|
||||
20250408,111000,1927956800,25350,25400,25400,25350,65
|
||||
20250408,110900,1926307550,25350,25450,25450,25350,197
|
||||
20250408,110800,1921306700,25400,25400,25450,25350,52
|
||||
20250408,110700,1919986250,25450,25450,25450,25450,26
|
||||
20250408,110600,1919324550,25450,25450,25450,25450,26
|
||||
20250408,110500,1918662850,25450,25450,25450,25450,53
|
||||
20250408,110400,1917314000,25450,25450,25500,25450,180
|
||||
20250408,110300,1912727500,25500,25450,25500,25400,218
|
||||
20250408,110200,1907177400,25500,25450,25500,25400,728
|
||||
20250408,110100,1888648500,25400,25400,25400,25400,102
|
||||
20250408,110000,1886057700,25400,25450,25450,25400,161
|
||||
20250408,105900,1881965400,25400,25400,25450,25400,104
|
||||
20250408,105800,1879322500,25450,25450,25450,25450,82
|
||||
20250408,105700,1877235600,25450,25450,25450,25450,215
|
||||
20250408,105600,1871763850,25450,25350,25450,25350,436
|
||||
20250408,105500,1860700175,25300,25300,25300,25250,212
|
||||
20250408,105400,1855338625,25300,25350,25350,25300,26
|
||||
20250408,105300,1854680425,25150,25350,25350,25150,48
|
||||
20250408,105200,1853467925,25300,25300,25300,25300,74
|
||||
20250408,105100,1851595725,25300,25300,25300,25300,112
|
||||
20250408,105000,1848762125,25350,25300,25350,25300,349
|
||||
20250408,104900,1839929975,25250,25250,25250,25250,53
|
||||
20250408,104800,1838591725,25250,25225,25250,25200,81
|
||||
20250408,104700,1836548750,25250,25200,25250,25200,51
|
||||
20250408,104600,1835263050,25250,25250,25250,25250,0
|
||||
20250408,104500,1835263050,25250,25200,25250,25200,270
|
||||
20250408,104400,1828449050,25250,25300,25300,25250,194
|
||||
20250408,104300,1823550500,25250,25250,25300,25250,74
|
||||
20250408,104200,1821681950,25250,25300,25300,25250,40
|
||||
20250408,104100,1820670450,25200,25300,25350,25200,415
|
||||
20250408,104000,1810195900,25350,25300,25350,25300,189
|
||||
20250408,103900,1805406600,25350,25250,25400,25250,268
|
||||
20250408,103800,1798611550,25350,25300,25350,25300,938
|
||||
20250408,103700,1774845800,25250,25300,25300,25250,72
|
||||
20250408,103600,1773024300,25250,25250,25250,25250,90
|
||||
20250408,103500,1770751800,25300,25250,25300,25250,30
|
||||
20250408,103400,1769994150,25250,25250,25250,25250,26
|
||||
20250408,103300,1769337650,25200,25250,25250,25200,167
|
||||
20250408,103200,1765121250,25250,25250,25250,25250,26
|
||||
20250408,103100,1764464750,25250,25200,25250,25200,7
|
||||
20250408,103000,1764288050,25150,25200,25200,25150,219
|
||||
20250408,102900,1758774250,25250,25300,25300,25250,27
|
||||
20250408,102800,1758092200,25350,25300,25350,25300,220
|
||||
20250408,102700,1752524500,25400,25400,25400,25400,71
|
||||
20250408,102600,1750721100,25400,25250,25400,25250,592
|
||||
20250408,102500,1735727850,25300,25300,25300,25300,337
|
||||
20250408,102400,1727201750,25250,25200,25250,25200,392
|
||||
20250408,102300,1717318900,25200,25200,25200,25200,104
|
||||
20250408,102200,1714698100,25200,25100,25200,25100,358
|
||||
20250408,102100,1705701050,25100,25050,25100,25050,288
|
||||
20250408,102000,1698484150,25000,24950,25000,24950,1450
|
||||
20250408,101900,1662236150,25000,25000,25000,24950,258
|
||||
20250408,101800,1655791600,25000,25000,25000,25000,215
|
||||
20250408,101700,1650416600,25000,25000,25000,25000,151
|
||||
20250408,101600,1646641600,25050,25050,25050,25050,1
|
||||
20250408,101500,1646616550,25000,24950,25050,24950,1486
|
||||
20250408,101400,1609533100,25000,25000,25000,25000,29
|
||||
20250408,101300,1608808100,25000,25050,25050,24950,294
|
||||
20250408,101200,1601471050,25050,25000,25050,25000,139
|
||||
20250408,101100,1597994500,25050,25050,25050,25000,95
|
||||
20250408,101000,1595615250,25050,24950,25100,24950,1274
|
||||
20250408,100900,1563754900,24950,24950,24950,24900,114
|
||||
20250408,100800,1560910825,24950,24900,24950,24900,270
|
||||
20250408,100700,1554185475,24900,24900,24900,24850,416
|
||||
20250408,100600,1543828175,24950,24950,25000,24950,513
|
||||
20250408,100500,1531028675,25000,25000,25000,24900,522
|
||||
20250408,100400,1518005425,25050,25000,25050,25000,244
|
||||
20250408,100300,1511903225,25050,25050,25050,25050,2
|
||||
20250408,100200,1511853125,25050,25050,25050,24900,634
|
||||
20250408,100100,1496018375,25000,25100,25150,25000,1305
|
||||
20250408,100000,1463372725,25100,25200,25200,25100,390
|
||||
20250408,095900,1453577075,25150,25200,25200,25150,1073
|
||||
20250408,095800,1426577725,25150,25200,25200,25100,552
|
||||
20250408,095700,1412686875,25250,25150,25250,25150,302
|
||||
20250408,095600,1405078375,25150,25350,25350,25100,1750
|
||||
20250408,095500,1361014600,25350,25350,25400,25350,329
|
||||
20250408,095400,1352672500,25350,25350,25400,25350,146
|
||||
20250408,095300,1348968050,25400,25400,25400,25350,293
|
||||
20250408,095200,1341536450,25400,25350,25400,25300,334
|
||||
20250408,095100,1333057850,25350,25400,25400,25300,849
|
||||
20250408,095000,1311557550,25400,25450,25450,25400,397
|
||||
20250408,094900,1301458650,25400,25400,25450,25350,514
|
||||
20250408,094800,1288410850,25400,25500,25500,25350,352
|
||||
20250408,094700,1279469050,25500,25450,25500,25450,340
|
||||
20250408,094600,1270802850,25450,25350,25450,25300,606
|
||||
20250408,094500,1255438900,25300,25400,25450,25300,230
|
||||
20250408,094400,1249596850,25400,25500,25500,25200,1064
|
||||
20250408,094300,1222632650,25500,25500,25500,25450,369
|
||||
20250408,094200,1213227300,25500,25450,25500,25300,397
|
||||
20250408,094100,1203133300,25400,25350,25550,25350,1055
|
||||
20250408,094000,1176321750,25350,25350,25400,25300,885
|
||||
20250408,093900,1153884150,25350,25400,25450,25250,1019
|
||||
20250408,093800,1128091500,25450,25450,25450,25350,584
|
||||
20250408,093700,1113253300,25450,25400,25500,25400,732
|
||||
20250408,093600,1094615500,25450,25450,25500,25400,1154
|
||||
20250408,093500,1065254550,25400,25350,25550,25300,874
|
||||
20250408,093400,1043063700,25400,25350,25400,25300,390
|
||||
20250408,093300,1033177100,25350,25350,25350,25250,864
|
||||
20250408,093200,1011313850,25400,25450,25450,25400,856
|
||||
20250408,093100,989541950,25500,25450,25500,25400,1295
|
||||
20250408,093000,956601250,25450,25500,25550,25450,421
|
||||
20250408,092900,945863800,25500,25500,25600,25450,1596
|
||||
20250408,092800,905099950,25550,25450,25550,25450,376
|
||||
20250408,092700,895509500,25450,25500,25550,25450,475
|
||||
20250408,092600,883411600,25500,25500,25550,25400,1468
|
||||
20250408,092500,845975850,25500,25500,25550,25400,1568
|
||||
20250408,092400,806014800,25500,25550,25550,25450,526
|
||||
20250408,092300,792612500,25350,25550,25600,25350,1037
|
||||
20250408,092200,766118950,25600,25600,25600,25550,541
|
||||
20250408,092100,752269600,25600,25550,25650,25500,1089
|
||||
20250408,092000,724409650,25600,25550,25650,25500,1666
|
||||
20250408,091900,681793200,25550,25500,25650,25350,3008
|
||||
20250408,091800,604935900,25550,25400,25600,25400,4621
|
||||
20250408,091700,487179550,25400,25400,25500,25400,4316
|
||||
20250408,091600,377383450,25400,25100,25400,25100,3794
|
||||
20250408,091500,281409150,25100,25150,25200,25100,17
|
||||
20250408,091400,280982300,25150,25100,25150,25100,377
|
||||
20250408,091300,271505800,25100,25100,25100,25100,0
|
||||
20250408,091200,271505800,25100,25100,25100,25100,19
|
||||
20250408,091100,271028900,25100,25100,25100,25050,261
|
||||
20250408,091000,264482650,25000,25000,25000,25000,20
|
||||
20250408,090900,263982650,25000,25100,25100,25000,594
|
||||
20250408,090800,249131200,25100,25100,25100,25100,138
|
||||
20250408,090700,245667400,25000,25100,25100,24950,2236
|
||||
20250408,090600,189762450,25050,25150,25150,25050,250
|
||||
20250408,090500,183499850,25050,25050,25050,25050,410
|
||||
20250408,090400,173229350,25000,25200,25200,25000,193
|
||||
20250408,090300,168393750,25200,25050,25200,25000,322
|
||||
20250408,090200,160312200,25050,24950,25150,24900,1140
|
||||
20250408,090100,131849800,25050,25100,25300,24900,2922
|
||||
20250408,090000,58634000,25300,25000,25300,25000,2341
|
||||
|
Reference in New Issue
Block a user