Update 2025-04-08 2740 candle_min
This commit is contained in:
654
102710/min/candle-20250408.csv
Normal file
654
102710/min/candle-20250408.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,195100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,195000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,194000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,193000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,192100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,192000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,191000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,190000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,185100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,185000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,184000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,183000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,182100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,182000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,181000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,180000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,175100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,175000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,174000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,173000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,172100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,172000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,171000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,170000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,165100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,165000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,164000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,163000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,162100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,162000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,161000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,160000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155200,2865743475,24650,24650,24650,24650,203
|
||||
20250408,155100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,155000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,154000,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153900,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153800,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153700,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153600,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153500,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153400,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153300,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153200,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153100,2865743475,24650,24650,24650,24650,0
|
||||
20250408,153000,2865743475,24650,24650,24650,24650,203
|
||||
20250408,152900,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152800,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152700,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152600,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152500,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152400,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152300,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152200,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152100,2860739525,24650,24650,24650,24650,0
|
||||
20250408,152000,2860739525,24650,24650,24650,24650,0
|
||||
20250408,151900,2860739525,24650,24800,24800,24550,609
|
||||
20250408,151800,2845743825,24800,24850,24850,24700,549
|
||||
20250408,151700,2832131125,24800,24700,24850,24650,1164
|
||||
20250408,151600,2803315825,24700,24700,24800,24550,1574
|
||||
20250408,151500,2764436425,24700,24700,24800,24600,1367
|
||||
20250408,151400,2730643975,24700,24700,24800,24600,1418
|
||||
20250408,151300,2695595475,24700,24550,24800,24500,1802
|
||||
20250408,151200,2651180675,24600,24650,24700,24500,1355
|
||||
20250408,151100,2617874125,24550,24600,24650,24450,918
|
||||
20250408,151000,2595320875,24600,24750,24800,24450,2489
|
||||
20250408,150900,2534154025,24800,24800,24850,24700,2615
|
||||
20250408,150800,2469397975,24800,24850,24850,24550,1558
|
||||
20250408,150700,2430933725,24850,24900,24900,24650,794
|
||||
20250408,150600,2411200725,24900,24900,24950,24850,1601
|
||||
20250408,150500,2371319475,24900,24900,24900,24850,620
|
||||
20250408,150400,2355884975,24900,24850,24900,24800,572
|
||||
20250408,150300,2341668325,24850,24800,24900,24800,613
|
||||
20250408,150200,2326450925,24800,24850,24850,24800,539
|
||||
20250408,150100,2313070875,24850,24800,24850,24800,1927
|
||||
20250408,150000,2265230025,24800,24800,24900,24700,2225
|
||||
20250408,145900,2209963625,24800,24750,24800,24750,543
|
||||
20250408,145800,2196509725,24800,24800,24800,24800,480
|
||||
20250408,145700,2184605725,24800,24800,24850,24800,671
|
||||
20250408,145600,2167955775,24800,24850,24850,24800,619
|
||||
20250408,145500,2152600925,24850,24850,24850,24850,486
|
||||
20250408,145400,2140523825,24850,24825,24850,24825,425
|
||||
20250408,145300,2129963725,24825,24850,24850,24825,357
|
||||
20250408,145200,2121094875,24850,24800,24850,24800,595
|
||||
20250408,145100,2106330225,24800,24800,24850,24750,611
|
||||
20250408,145000,2091174425,24800,24800,24800,24800,572
|
||||
20250408,144900,2076988825,24750,24800,24800,24700,588
|
||||
20250408,144800,2062425175,24800,24850,24850,24750,537
|
||||
20250408,144700,2049118525,24800,24800,24850,24750,740
|
||||
20250408,144600,2030764225,24800,24800,24800,24750,432
|
||||
20250408,144500,2020054525,24800,24750,24800,24750,554
|
||||
20250408,144400,2006338475,24750,24750,24750,24700,376
|
||||
20250408,144300,1997032525,24700,24750,24750,24700,421
|
||||
20250408,144200,1986617225,24750,24700,24750,24650,424
|
||||
20250408,144100,1976142925,24650,24700,24750,24650,464
|
||||
20250408,144000,1964681825,24650,24700,24700,24600,885
|
||||
20250408,143900,1942840775,24700,24700,24700,24650,100
|
||||
20250408,143800,1940373775,24700,24650,24700,24650,169
|
||||
20250408,143700,1936207725,24650,24650,24650,24600,341
|
||||
20250408,143600,1927807525,24650,24700,24700,24650,112
|
||||
20250408,143500,1925041375,24700,24650,24700,24650,425
|
||||
20250408,143400,1914561425,24650,24600,24650,24600,168
|
||||
20250408,143300,1910427275,24650,24600,24650,24600,259
|
||||
20250408,143200,1904047625,24600,24600,24600,24600,403
|
||||
20250408,143100,1894133825,24600,24600,24600,24550,87
|
||||
20250408,143000,1891993725,24550,24700,24700,24550,596
|
||||
20250408,142900,1877303875,24700,24700,24700,24650,142
|
||||
20250408,142800,1873796525,24700,24650,24700,24650,240
|
||||
20250408,142700,1867874925,24650,24650,24650,24600,220
|
||||
20250408,142600,1862455075,24650,24650,24650,24600,53
|
||||
20250408,142500,1861148725,24650,24600,24650,24600,267
|
||||
20250408,142400,1854580275,24600,24600,24600,24550,104
|
||||
20250408,142300,1852024975,24550,24700,24700,24450,1383
|
||||
20250408,142200,1818078875,24600,24750,24750,24600,530
|
||||
20250408,142100,1804996525,24750,24700,24750,24700,111
|
||||
20250408,142000,1802253125,24750,24700,24750,24700,306
|
||||
20250408,141900,1794684375,24700,24700,24700,24700,196
|
||||
20250408,141800,1789843175,24700,24700,24700,24650,291
|
||||
20250408,141700,1782658125,24700,24700,24700,24700,202
|
||||
20250408,141600,1777668725,24700,24650,24750,24650,99
|
||||
20250408,141500,1775219975,24700,24700,24700,24650,305
|
||||
20250408,141400,1767690325,24700,24700,24700,24650,204
|
||||
20250408,141300,1762656525,24700,24750,24750,24700,413
|
||||
20250408,141200,1752446775,24750,24750,24750,24700,146
|
||||
20250408,141100,1748835725,24750,24750,24800,24750,234
|
||||
20250408,141000,1743044075,24750,24750,24750,24700,339
|
||||
20250408,140900,1734653925,24700,24700,24750,24700,140
|
||||
20250408,140800,1731194275,24750,24700,24750,24700,288
|
||||
20250408,140700,1724069675,24750,24750,24750,24700,163
|
||||
20250408,140600,1720035575,24700,24700,24750,24700,276
|
||||
20250408,140500,1713216475,24700,24750,24750,24700,282
|
||||
20250408,140400,1706245275,24750,24700,24750,24700,175
|
||||
20250408,140300,1701921175,24750,24750,24750,24750,246
|
||||
20250408,140200,1695832675,24700,24750,24750,24700,173
|
||||
20250408,140100,1691554125,24750,24750,24750,24750,212
|
||||
20250408,140000,1686307125,24750,24700,24750,24700,123
|
||||
20250408,135900,1683263125,24750,24750,24750,24700,300
|
||||
20250408,135800,1675843275,24750,24800,24800,24750,393
|
||||
20250408,135700,1666114725,24800,24800,24800,24750,160
|
||||
20250408,135600,1662146825,24800,24750,24800,24750,202
|
||||
20250408,135500,1657146575,24700,24800,24800,24700,237
|
||||
20250408,135400,1651272225,24800,24800,24800,24800,81
|
||||
20250408,135300,1649263425,24800,24800,24800,24750,339
|
||||
20250408,135200,1640859275,24800,24800,24850,24750,896
|
||||
20250408,135100,1618638375,24750,24750,24750,24750,278
|
||||
20250408,135000,1611757875,24750,24750,24800,24750,329
|
||||
20250408,134900,1603612975,24800,24800,24800,24750,293
|
||||
20250408,134800,1596346625,24800,24800,24800,24750,239
|
||||
20250408,134700,1590419675,24800,24750,24800,24650,88
|
||||
20250408,134600,1588241475,24700,24700,24800,24700,281
|
||||
20250408,134500,1581288675,24750,24700,24750,24700,178
|
||||
20250408,134400,1576883875,24750,24800,24800,24650,233
|
||||
20250408,134300,1571107675,24750,24850,24850,24750,2719
|
||||
20250408,134200,1503672625,24850,24750,24850,24700,953
|
||||
20250408,134100,1480051625,24750,24700,24750,24700,567
|
||||
20250408,134000,1466038175,24700,24800,24800,24700,286
|
||||
20250408,133900,1458965525,24800,24750,24800,24700,566
|
||||
20250408,133800,1444958375,24750,24750,24750,24700,69
|
||||
20250408,133700,1443251075,24700,24750,24750,24700,224
|
||||
20250408,133600,1437712475,24750,24750,24750,24700,129
|
||||
20250408,133500,1434525425,24700,24700,24800,24700,920
|
||||
20250408,133400,1411746175,24700,24700,24700,24650,291
|
||||
20250408,133300,1404561625,24700,24700,24750,24650,515
|
||||
20250408,133200,1391826925,24750,24750,24750,24750,382
|
||||
20250408,133100,1382372425,24750,24750,24750,24700,266
|
||||
20250408,133000,1375792875,24750,24750,24750,24750,167
|
||||
20250408,132900,1371659625,24750,24750,24750,24750,495
|
||||
20250408,132800,1359408375,24700,24800,24800,24700,191
|
||||
20250408,132700,1354680975,24800,24800,24800,24800,300
|
||||
20250408,132600,1347240975,24800,24750,24800,24750,77
|
||||
20250408,132500,1345333425,24750,24750,24750,24750,97
|
||||
20250408,132400,1342932675,24750,24750,24800,24750,389
|
||||
20250408,132300,1333291025,24800,24750,24800,24750,276
|
||||
20250408,132200,1326459425,24750,24750,24750,24700,144
|
||||
20250408,132100,1322896025,24750,24800,24800,24700,144
|
||||
20250408,132000,1319334575,24750,24750,24800,24750,321
|
||||
20250408,131900,1311381975,24800,24700,24800,24700,510
|
||||
20250408,131800,1298759775,24700,24800,24800,24700,385
|
||||
20250408,131700,1289240625,24800,24800,24850,24800,427
|
||||
20250408,131600,1278642425,24800,24850,24850,24800,588
|
||||
20250408,131500,1264056075,24800,24850,24850,24800,125
|
||||
20250408,131400,1260949875,24850,24800,24850,24800,106
|
||||
20250408,131300,1258315975,24850,24850,24850,24800,21
|
||||
20250408,131200,1257794475,24850,24800,24850,24800,515
|
||||
20250408,131100,1245019175,24800,24800,24850,24800,422
|
||||
20250408,131000,1234552175,24850,24850,24850,24800,234
|
||||
20250408,130900,1228737325,24900,24900,24900,24850,537
|
||||
20250408,130800,1215381675,24900,24850,24900,24850,94
|
||||
20250408,130700,1213041975,24900,24900,24900,24850,208
|
||||
20250408,130600,1207862825,24900,24900,24900,24900,19
|
||||
20250408,130500,1207389725,24900,24900,24900,24850,139
|
||||
20250408,130400,1203928675,24900,24900,24900,24850,153
|
||||
20250408,130300,1200119075,24850,24900,24900,24850,20
|
||||
20250408,130200,1199621775,24900,24850,24900,24850,199
|
||||
20250408,130100,1194676075,24850,24850,24850,24850,78
|
||||
20250408,130000,1192737775,24850,24850,24850,24750,313
|
||||
20250408,125900,1184971825,24850,24750,24850,24750,457
|
||||
20250408,125800,1173648225,24750,24700,24750,24700,105
|
||||
20250408,125700,1171050475,24750,24700,24750,24700,274
|
||||
20250408,125600,1164276275,24700,24700,24700,24700,0
|
||||
20250408,125500,1164276275,24700,24700,24700,24700,298
|
||||
20250408,125400,1156915675,24750,24700,24750,24700,11
|
||||
20250408,125300,1156643725,24700,24700,24750,24700,235
|
||||
20250408,125200,1150839175,24700,24650,24700,24650,62
|
||||
20250408,125100,1149307875,24750,24750,24750,24750,0
|
||||
20250408,125000,1149307875,24750,24700,24800,24650,191
|
||||
20250408,124900,1144591675,24800,24650,24800,24600,531
|
||||
20250408,124800,1131488725,24700,24700,24700,24700,129
|
||||
20250408,124700,1128302425,24700,24700,24700,24650,110
|
||||
20250408,124600,1125585575,24700,24700,24700,24700,0
|
||||
20250408,124500,1125585575,24700,24700,24700,24700,128
|
||||
20250408,124400,1122423975,24700,24650,24700,24650,8
|
||||
20250408,124300,1122226425,24700,24650,24700,24650,129
|
||||
20250408,124200,1119040175,24650,24700,24700,24650,6
|
||||
20250408,124100,1118892025,24650,24700,24700,24650,137
|
||||
20250408,124000,1115508225,24700,24800,24800,24700,85
|
||||
20250408,123900,1113407825,24800,24700,24800,24650,254
|
||||
20250408,123800,1107123675,24700,24700,24700,24700,128
|
||||
20250408,123700,1103962075,24750,24750,24750,24700,181
|
||||
20250408,123600,1099491125,24700,24750,24750,24700,13
|
||||
20250408,123500,1099169475,24750,24750,24750,24750,128
|
||||
20250408,123400,1096001475,24700,24700,24700,24700,1
|
||||
20250408,123300,1095976775,24750,24800,24800,24750,134
|
||||
20250408,123200,1092653675,24800,24800,24800,24800,4
|
||||
20250408,123100,1092554475,24750,24800,24800,24750,130
|
||||
20250408,123000,1089330575,24800,24850,24850,24750,98
|
||||
20250408,122900,1086904175,24850,24750,24850,24750,196
|
||||
20250408,122800,1082044225,24700,24750,24750,24700,132
|
||||
20250408,122700,1078777275,24750,24750,24750,24750,4
|
||||
20250408,122600,1078678275,24750,24700,24750,24700,185
|
||||
20250408,122500,1074099875,24750,24700,24750,24700,61
|
||||
20250408,122400,1072590425,24700,24700,24750,24700,111
|
||||
20250408,122300,1069848125,24700,24650,24700,24650,130
|
||||
20250408,122200,1066637225,24700,24700,24700,24700,7
|
||||
20250408,122100,1066464325,24650,24650,24700,24650,139
|
||||
20250408,122000,1063031575,24700,24750,24750,24700,77
|
||||
20250408,121900,1061129625,24750,24750,24750,24700,424
|
||||
20250408,121800,1050649075,24800,24750,24800,24750,133
|
||||
20250408,121700,1047350925,24800,24800,24800,24750,18
|
||||
20250408,121600,1046905025,24800,24800,24800,24800,128
|
||||
20250408,121500,1043730625,24750,24800,24800,24750,7
|
||||
20250408,121400,1043557125,24800,24800,24800,24800,131
|
||||
20250408,121300,1040308325,24750,24750,24750,24750,12
|
||||
20250408,121200,1040011325,24800,24800,24800,24800,4
|
||||
20250408,121100,1039912125,24800,24750,24800,24750,250
|
||||
20250408,121000,1033718125,24750,24850,24850,24750,81
|
||||
20250408,120900,1031708875,24850,24800,24900,24800,409
|
||||
20250408,120800,1021557975,24800,24850,24850,24800,3
|
||||
20250408,120700,1021483525,24750,24800,24800,24750,125
|
||||
20250408,120600,1018383575,24800,24800,24800,24800,128
|
||||
20250408,120500,1015209175,24800,24800,24800,24750,11
|
||||
20250408,120400,1014936475,24850,24800,24850,24800,307
|
||||
20250408,120300,1007322825,24800,24800,24800,24800,3
|
||||
20250408,120200,1007248425,24750,24800,24800,24750,6
|
||||
20250408,120100,1007099725,24800,24800,24800,24750,136
|
||||
20250408,120000,1003727125,24800,24850,24850,24750,81
|
||||
20250408,115900,1001718375,24850,24750,24850,24750,213
|
||||
20250408,115800,996432475,24800,24800,24800,24800,0
|
||||
20250408,115700,996432475,24800,24750,24800,24700,241
|
||||
20250408,115600,990467725,24750,24750,24750,24750,0
|
||||
20250408,115500,990467725,24750,24850,24850,24750,205
|
||||
20250408,115400,985385475,24800,24850,24850,24800,4
|
||||
20250408,115300,985286125,24800,24800,24800,24800,690
|
||||
20250408,115200,968174125,24850,24850,24850,24800,148
|
||||
20250408,115100,964496425,24850,24850,24850,24850,0
|
||||
20250408,115000,964496425,24850,24850,24850,24850,10
|
||||
20250408,114900,964247925,24850,24850,24850,24800,205
|
||||
20250408,114800,959153775,24850,24850,24850,24850,0
|
||||
20250408,114700,959153775,24850,24800,24850,24800,4
|
||||
20250408,114600,959054425,24850,24850,24850,24850,3
|
||||
20250408,114500,958979875,24850,24850,24850,24850,5
|
||||
20250408,114400,958855625,24800,24800,24800,24800,126
|
||||
20250408,114300,955730825,24850,24850,24850,24850,103
|
||||
20250408,114200,953171275,24850,24850,24850,24850,105
|
||||
20250408,114100,950562025,24800,24850,24850,24800,4
|
||||
20250408,114000,950462725,24800,24900,24900,24800,28
|
||||
20250408,113900,949767025,24900,24750,24900,24750,204
|
||||
20250408,113800,944692825,24800,24800,24800,24800,106
|
||||
20250408,113700,942064025,24850,24800,24850,24800,158
|
||||
20250408,113600,938145475,24750,24750,24750,24750,1
|
||||
20250408,113500,938120725,24800,24800,24850,24750,148
|
||||
20250408,113400,934450125,24750,24750,24750,24750,1
|
||||
20250408,113300,934425375,24800,24800,24800,24800,0
|
||||
20250408,113200,934425375,24800,24750,24800,24750,100
|
||||
20250408,113100,931949975,24750,24800,24800,24700,214
|
||||
20250408,113000,926643125,24900,24850,24900,24850,14
|
||||
20250408,112900,926294575,24900,24850,24900,24850,228
|
||||
20250408,112800,920627475,24800,24800,24800,24800,2
|
||||
20250408,112700,920577875,24850,24750,24850,24750,268
|
||||
20250408,112600,913939875,24750,24750,24750,24750,1
|
||||
20250408,112500,913915125,24750,24750,24750,24750,73
|
||||
20250408,112400,912108375,24750,24750,24750,24750,133
|
||||
20250408,112300,908816625,24800,24800,24800,24800,137
|
||||
20250408,112200,905419025,24800,24800,24800,24800,205
|
||||
20250408,112100,900335025,24850,24800,24850,24800,147
|
||||
20250408,112000,896689375,24750,24800,24800,24750,154
|
||||
20250408,111900,892870225,24800,24800,24800,24800,204
|
||||
20250408,111800,887811025,24800,24800,24800,24750,133
|
||||
20250408,111700,884512725,24800,24800,24800,24800,3
|
||||
20250408,111600,884438325,24800,24850,24850,24800,217
|
||||
20250408,111500,879056575,24800,24850,24850,24800,107
|
||||
20250408,111400,876402725,24850,24850,24850,24850,0
|
||||
20250408,111300,876402725,24850,24800,24850,24800,2
|
||||
20250408,111200,876353075,24850,24800,24850,24800,157
|
||||
20250408,111100,872459225,24800,24800,24800,24800,0
|
||||
20250408,111000,872459225,24800,24800,24850,24750,157
|
||||
20250408,110900,868565475,24850,24800,24850,24750,385
|
||||
20250408,110800,859014375,24800,24750,24800,24750,60
|
||||
20250408,110700,857528875,24750,24750,24750,24700,52
|
||||
20250408,110600,856241975,24800,24750,24800,24750,666
|
||||
20250408,110500,839737825,24750,24650,24750,24650,167
|
||||
20250408,110400,835606475,24700,24700,24750,24700,167
|
||||
20250408,110300,831481425,24700,24700,24700,24700,256
|
||||
20250408,110200,825158225,24650,24675,24675,24650,22
|
||||
20250408,110100,824615875,24700,24700,24700,24700,145
|
||||
20250408,110000,821034375,24700,24700,24750,24700,26
|
||||
20250408,105900,820392075,24750,24700,24750,24700,225
|
||||
20250408,105800,814827475,24700,24700,24700,24700,128
|
||||
20250408,105700,811665875,24650,24650,24650,24650,2
|
||||
20250408,105600,811616575,24650,24700,24700,24650,15
|
||||
20250408,105500,811246525,24650,24750,24750,24650,32
|
||||
20250408,105400,810457625,24750,24600,24750,24600,232
|
||||
20250408,105300,804750275,24550,24550,24550,24550,0
|
||||
20250408,105200,804750275,24550,24550,24550,24550,1
|
||||
20250408,105100,804725725,24600,24600,24600,24600,43
|
||||
20250408,105000,803667925,24650,24650,24650,24650,46
|
||||
20250408,104900,802534025,24750,24500,24750,24500,615
|
||||
20250408,104800,787388325,24550,24550,24550,24550,2
|
||||
20250408,104700,787339225,24550,24500,24550,24500,6
|
||||
20250408,104600,787191975,24550,24550,24550,24550,48
|
||||
20250408,104500,786013575,24550,24550,24550,24550,0
|
||||
20250408,104400,786013575,24550,24550,24550,24550,2
|
||||
20250408,104300,785964475,24600,24600,24600,24600,0
|
||||
20250408,104200,785964475,24600,24600,24600,24600,0
|
||||
20250408,104100,785964475,24600,24700,24700,24600,250
|
||||
20250408,104000,779814325,24650,24650,24700,24650,57
|
||||
20250408,103900,778409175,24700,24600,24700,24600,245
|
||||
20250408,103800,772367275,24650,24650,24650,24650,48
|
||||
20250408,103700,771184075,24650,24650,24650,24650,0
|
||||
20250408,103600,771184075,24650,24650,24650,24650,2
|
||||
20250408,103500,771134775,24700,24700,24700,24650,104
|
||||
20250408,103400,768570975,24650,24650,24650,24650,0
|
||||
20250408,103300,768570975,24650,24700,24700,24650,3
|
||||
20250408,103200,768496975,24700,24650,24700,24650,169
|
||||
20250408,103100,764330325,24650,24650,24650,24600,49
|
||||
20250408,103000,763122525,24650,24650,24800,24600,416
|
||||
20250408,102900,752859925,24650,24650,24650,24650,111
|
||||
20250408,102800,750123775,24600,24600,24600,24600,2
|
||||
20250408,102700,750074575,24650,24600,24650,24600,98
|
||||
20250408,102600,747661925,24600,24550,24600,24550,135
|
||||
20250408,102500,744340975,24600,24550,24600,24550,190
|
||||
20250408,102400,739673525,24550,24550,24550,24550,59
|
||||
20250408,102300,738225075,24500,24550,24550,24500,166
|
||||
20250408,102200,734149875,24550,24550,24550,24550,103
|
||||
20250408,102100,731621225,24500,24500,24500,24500,52
|
||||
20250408,102000,730347225,24500,24550,24600,24500,128
|
||||
20250408,101900,727204225,24550,24550,24550,24500,114
|
||||
20250408,101800,724405775,24500,24500,24500,24500,200
|
||||
20250408,101700,719505775,24500,24500,24500,24500,0
|
||||
20250408,101600,719505775,24500,24525,24525,24500,9
|
||||
20250408,101500,719285250,24500,24500,24550,24500,335
|
||||
20250408,101400,711064800,24500,24500,24500,24500,8
|
||||
20250408,101300,710868800,24500,24500,24500,24500,8
|
||||
20250408,101200,710672800,24550,24550,24550,24550,60
|
||||
20250408,101100,709199800,24550,24550,24550,24550,0
|
||||
20250408,101000,709199800,24550,24600,24650,24500,465
|
||||
20250408,100900,697783050,24550,24500,24600,24500,286
|
||||
20250408,100800,690765050,24450,24450,24450,24450,0
|
||||
20250408,100700,690765050,24450,24500,24500,24450,358
|
||||
20250408,100600,681994100,24500,24500,24500,24500,16
|
||||
20250408,100500,681602100,24500,24550,24550,24500,563
|
||||
20250408,100400,667780550,24550,24650,24650,24550,364
|
||||
20250408,100300,658825500,24700,24650,24800,24600,1417
|
||||
20250408,100200,623891950,24650,24750,24750,24650,120
|
||||
20250408,100100,620928050,24800,24700,24800,24700,342
|
||||
20250408,100000,612465350,24700,24750,25000,24700,386
|
||||
20250408,095900,602881500,24750,24600,24750,24600,482
|
||||
20250408,095800,590996000,24650,24600,24650,24600,9
|
||||
20250408,095700,590774250,24600,24650,24650,24600,545
|
||||
20250408,095600,577340700,24600,24600,24600,24600,0
|
||||
20250408,095500,577340700,24600,24600,24600,24600,0
|
||||
20250408,095400,577340700,24600,24650,24650,24600,474
|
||||
20250408,095300,565658650,24650,24650,24650,24650,0
|
||||
20250408,095200,565658650,24650,24700,24700,24650,11
|
||||
20250408,095100,565387000,24700,24700,24700,24700,254
|
||||
20250408,095000,559113200,24650,24650,24650,24650,4
|
||||
20250408,094900,559014600,24700,24700,24700,24700,43
|
||||
20250408,094800,557952500,24700,24700,24700,24700,132
|
||||
20250408,094700,554692100,24700,24700,24700,24700,0
|
||||
20250408,094600,554692100,24700,24750,24750,24700,388
|
||||
20250408,094500,545093600,24800,24800,24800,24800,1
|
||||
20250408,094400,545068800,24750,24800,24800,24750,110
|
||||
20250408,094300,542343750,24800,24800,24800,24800,0
|
||||
20250408,094200,542343750,24800,24800,24800,24800,1
|
||||
20250408,094100,542318950,24750,24750,24750,24750,1
|
||||
20250408,094000,542294200,24750,24750,24750,24750,19
|
||||
20250408,093900,541823950,24750,24750,24800,24750,223
|
||||
20250408,093800,536304650,24750,24800,24800,24750,318
|
||||
20250408,093700,528421400,24800,24800,24850,24800,872
|
||||
20250408,093600,506795500,24800,24850,24850,24800,10
|
||||
20250408,093500,506547250,24850,25000,25000,24850,619
|
||||
20250408,093400,491139000,25050,25050,25150,25050,1500
|
||||
20250408,093300,453469700,25050,25050,25050,25000,233
|
||||
20250408,093200,447642750,25050,25100,25100,25050,5
|
||||
20250408,093100,447517300,25100,25000,25150,25000,2126
|
||||
20250408,093000,394256200,25000,25000,25000,24950,32
|
||||
20250408,092900,393457350,25050,24950,25050,24950,217
|
||||
20250408,092800,388041550,24900,24850,24900,24850,587
|
||||
20250408,092700,373437650,24900,24950,24950,24900,7
|
||||
20250408,092600,373263100,24900,24900,24900,24900,0
|
||||
20250408,092500,373263100,24900,24900,24900,24900,37
|
||||
20250408,092400,372341800,24850,24850,24850,24850,0
|
||||
20250408,092300,372341800,24850,24850,24850,24850,96
|
||||
20250408,092200,369956200,24850,24850,24850,24850,52
|
||||
20250408,092100,368664000,24800,24800,24800,24800,43
|
||||
20250408,092000,367597600,24800,24950,24950,24800,355
|
||||
20250408,091900,358768200,25000,25000,25000,25000,1
|
||||
20250408,091800,358743200,25000,24950,25000,24900,255
|
||||
20250408,091700,352371000,24900,24900,24950,24850,80
|
||||
20250408,091600,350379000,24850,24850,24900,24750,888
|
||||
20250408,091500,328331900,24850,24900,24900,24850,856
|
||||
20250408,091400,307017800,24900,24900,24900,24900,100
|
||||
20250408,091300,304527800,24900,24950,24950,24900,115
|
||||
20250408,091200,301661900,25000,25000,25000,25000,69
|
||||
20250408,091100,299936900,25050,25100,25100,25050,246
|
||||
20250408,091000,293773600,25100,25125,25125,25100,111
|
||||
20250408,090900,290985800,25150,25100,25150,25100,59
|
||||
20250408,090800,289502500,25150,25050,25150,25050,274
|
||||
20250408,090700,282626850,25050,25050,25200,25050,5101
|
||||
20250408,090600,154385050,25050,24975,25050,24975,260
|
||||
20250408,090500,147887625,24950,24975,24975,24925,185
|
||||
20250408,090400,143271650,25000,25000,25000,25000,63
|
||||
20250408,090300,141696650,25000,25000,25100,25000,194
|
||||
20250408,090200,136837750,25000,24950,25000,24950,405
|
||||
20250408,090100,126718150,24950,24950,25100,24900,3038
|
||||
20250408,090000,50796900,24950,24750,25050,24750,2047
|
||||
|
Reference in New Issue
Block a user