Update 2025-04-08 2740 candle_min
This commit is contained in:
560
001060/min/candle-20250408.csv
Normal file
560
001060/min/candle-20250408.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181800,569168175,20200,20200,20200,20200,2989
|
||||
20250408,181700,569168175,20200,20200,20200,20200,0
|
||||
20250408,181600,569168175,20200,20200,20200,20200,0
|
||||
20250408,181500,569168175,20200,20200,20200,20200,0
|
||||
20250408,181400,569168175,20200,20200,20200,20200,0
|
||||
20250408,181300,569168175,20200,20200,20200,20200,0
|
||||
20250408,181200,569168175,20200,20200,20200,20200,0
|
||||
20250408,181100,569168175,20200,20200,20200,20200,0
|
||||
20250408,181000,569168175,20200,20200,20200,20200,0
|
||||
20250408,180900,569168175,20200,20200,20200,20200,0
|
||||
20250408,180800,569168175,20200,20200,20200,20200,0
|
||||
20250408,180700,569168175,20200,20200,20200,20200,0
|
||||
20250408,180600,569168175,20200,20200,20200,20200,0
|
||||
20250408,180500,569168175,20200,20200,20200,20200,0
|
||||
20250408,180400,569168175,20200,20200,20200,20200,0
|
||||
20250408,180300,569168175,20200,20200,20200,20200,0
|
||||
20250408,180200,569168175,20200,20200,20200,20200,0
|
||||
20250408,180100,569168175,20200,20200,20200,20200,0
|
||||
20250408,180000,569168175,20200,20200,20200,20200,0
|
||||
20250408,175900,569168175,20200,20200,20200,20200,0
|
||||
20250408,175800,569168175,20200,20200,20200,20200,0
|
||||
20250408,175700,569168175,20200,20200,20200,20200,0
|
||||
20250408,175600,569168175,20200,20200,20200,20200,0
|
||||
20250408,175500,569168175,20200,20200,20200,20200,0
|
||||
20250408,175400,569168175,20200,20200,20200,20200,0
|
||||
20250408,175300,569168175,20200,20200,20200,20200,0
|
||||
20250408,175200,569168175,20200,20200,20200,20200,0
|
||||
20250408,175100,569168175,20200,20200,20200,20200,0
|
||||
20250408,175000,569168175,20200,20200,20200,20200,0
|
||||
20250408,174900,569168175,20200,20200,20200,20200,0
|
||||
20250408,174800,569168175,20200,20200,20200,20200,2989
|
||||
20250408,174700,569168175,20200,20200,20200,20200,0
|
||||
20250408,174600,569168175,20200,20200,20200,20200,0
|
||||
20250408,174500,569168175,20200,20200,20200,20200,0
|
||||
20250408,174400,569168175,20200,20200,20200,20200,0
|
||||
20250408,174300,569168175,20200,20200,20200,20200,0
|
||||
20250408,174200,569168175,20200,20200,20200,20200,0
|
||||
20250408,174100,569168175,20200,20200,20200,20200,0
|
||||
20250408,174000,569168175,20200,20200,20200,20200,0
|
||||
20250408,173900,569168175,20200,20200,20200,20200,0
|
||||
20250408,173800,569168175,20200,20200,20200,20200,0
|
||||
20250408,173700,569168175,20200,20200,20200,20200,0
|
||||
20250408,173600,569168175,20200,20200,20200,20200,0
|
||||
20250408,173500,569168175,20200,20200,20200,20200,0
|
||||
20250408,173400,569168175,20200,20200,20200,20200,0
|
||||
20250408,173300,569168175,20200,20200,20200,20200,0
|
||||
20250408,173200,569168175,20200,20200,20200,20200,0
|
||||
20250408,173100,569168175,20200,20200,20200,20200,0
|
||||
20250408,173000,569168175,20200,20200,20200,20200,0
|
||||
20250408,172900,569168175,20200,20200,20200,20200,0
|
||||
20250408,172800,569168175,20200,20200,20200,20200,0
|
||||
20250408,172700,569168175,20200,20200,20200,20200,0
|
||||
20250408,172600,569168175,20200,20200,20200,20200,0
|
||||
20250408,172500,569168175,20200,20200,20200,20200,0
|
||||
20250408,172400,569168175,20200,20200,20200,20200,0
|
||||
20250408,172300,569168175,20200,20200,20200,20200,0
|
||||
20250408,172200,569168175,20200,20200,20200,20200,0
|
||||
20250408,172100,569168175,20200,20200,20200,20200,0
|
||||
20250408,172000,569168175,20200,20200,20200,20200,0
|
||||
20250408,171900,569168175,20200,20200,20200,20200,0
|
||||
20250408,171800,569168175,20200,20200,20200,20200,2989
|
||||
20250408,171700,569168175,20200,20200,20200,20200,0
|
||||
20250408,171600,569168175,20200,20200,20200,20200,0
|
||||
20250408,171500,569168175,20200,20200,20200,20200,0
|
||||
20250408,171400,569168175,20200,20200,20200,20200,0
|
||||
20250408,171300,569168175,20200,20200,20200,20200,0
|
||||
20250408,171200,569168175,20200,20200,20200,20200,0
|
||||
20250408,171100,569168175,20200,20200,20200,20200,0
|
||||
20250408,171000,569168175,20200,20200,20200,20200,0
|
||||
20250408,170900,569168175,20200,20200,20200,20200,0
|
||||
20250408,170800,569168175,20200,20200,20200,20200,0
|
||||
20250408,170700,569168175,20200,20200,20200,20200,0
|
||||
20250408,170600,569168175,20200,20200,20200,20200,0
|
||||
20250408,170500,569168175,20200,20200,20200,20200,0
|
||||
20250408,170400,569168175,20200,20200,20200,20200,0
|
||||
20250408,170300,569168175,20200,20200,20200,20200,0
|
||||
20250408,170200,569168175,20200,20200,20200,20200,0
|
||||
20250408,170100,569168175,20200,20200,20200,20200,0
|
||||
20250408,170000,569168175,20200,20200,20200,20200,0
|
||||
20250408,165900,569168175,20200,20200,20200,20200,0
|
||||
20250408,165800,569168175,20200,20200,20200,20200,0
|
||||
20250408,165700,569168175,20200,20200,20200,20200,0
|
||||
20250408,165600,569168175,20200,20200,20200,20200,0
|
||||
20250408,165500,569168175,20200,20200,20200,20200,0
|
||||
20250408,165400,569168175,20200,20200,20200,20200,0
|
||||
20250408,165300,569168175,20200,20200,20200,20200,0
|
||||
20250408,165200,569168175,20200,20200,20200,20200,0
|
||||
20250408,165100,569168175,20200,20200,20200,20200,0
|
||||
20250408,165000,569168175,20200,20200,20200,20200,0
|
||||
20250408,164900,569168175,20200,20200,20200,20200,0
|
||||
20250408,164800,569168175,20200,20200,20200,20200,2989
|
||||
20250408,164700,569168175,20200,20200,20200,20200,0
|
||||
20250408,164600,569168175,20200,20200,20200,20200,0
|
||||
20250408,164500,569168175,20200,20200,20200,20200,0
|
||||
20250408,164400,569168175,20200,20200,20200,20200,0
|
||||
20250408,164300,569168175,20200,20200,20200,20200,0
|
||||
20250408,164200,569168175,20200,20200,20200,20200,0
|
||||
20250408,164100,569168175,20200,20200,20200,20200,0
|
||||
20250408,164000,569168175,20200,20200,20200,20200,0
|
||||
20250408,163900,569168175,20200,20200,20200,20200,0
|
||||
20250408,163800,569168175,20200,20200,20200,20200,0
|
||||
20250408,163700,569168175,20200,20200,20200,20200,0
|
||||
20250408,163600,569168175,20200,20200,20200,20200,0
|
||||
20250408,163500,569168175,20200,20200,20200,20200,0
|
||||
20250408,163400,569168175,20200,20200,20200,20200,0
|
||||
20250408,163300,569168175,20200,20200,20200,20200,0
|
||||
20250408,163200,569168175,20200,20200,20200,20200,0
|
||||
20250408,163100,569168175,20200,20200,20200,20200,0
|
||||
20250408,163000,569168175,20200,20200,20200,20200,0
|
||||
20250408,162900,569168175,20200,20200,20200,20200,0
|
||||
20250408,162800,569168175,20200,20200,20200,20200,0
|
||||
20250408,162700,569168175,20200,20200,20200,20200,0
|
||||
20250408,162600,569168175,20200,20200,20200,20200,0
|
||||
20250408,162500,569168175,20200,20200,20200,20200,0
|
||||
20250408,162400,569168175,20200,20200,20200,20200,0
|
||||
20250408,162300,569168175,20200,20200,20200,20200,0
|
||||
20250408,162200,569168175,20200,20200,20200,20200,0
|
||||
20250408,162100,569168175,20200,20200,20200,20200,0
|
||||
20250408,162000,569168175,20200,20200,20200,20200,0
|
||||
20250408,161900,569168175,20200,20200,20200,20200,0
|
||||
20250408,161800,569168175,20200,20200,20200,20200,2989
|
||||
20250408,161700,569168175,20200,20200,20200,20200,0
|
||||
20250408,161600,569168175,20200,20200,20200,20200,0
|
||||
20250408,161500,569168175,20200,20200,20200,20200,0
|
||||
20250408,161400,569168175,20200,20200,20200,20200,0
|
||||
20250408,161300,569168175,20200,20200,20200,20200,0
|
||||
20250408,161200,569168175,20200,20200,20200,20200,0
|
||||
20250408,161100,569168175,20200,20200,20200,20200,0
|
||||
20250408,161000,569168175,20200,20200,20200,20200,0
|
||||
20250408,160900,569168175,20200,20200,20200,20200,0
|
||||
20250408,160800,569168175,20200,20200,20200,20200,0
|
||||
20250408,160700,569168175,20200,20200,20200,20200,0
|
||||
20250408,160600,569168175,20200,20200,20200,20200,0
|
||||
20250408,160500,569168175,20200,20200,20200,20200,0
|
||||
20250408,160400,569168175,20200,20200,20200,20200,0
|
||||
20250408,160300,569168175,20200,20200,20200,20200,0
|
||||
20250408,160200,569168175,20200,20200,20200,20200,0
|
||||
20250408,160100,569168175,20200,20200,20200,20200,0
|
||||
20250408,160000,569168175,20200,20200,20200,20200,0
|
||||
20250408,155900,569168175,20200,20200,20200,20200,0
|
||||
20250408,155800,569168175,20200,20200,20200,20200,0
|
||||
20250408,155700,569168175,20200,20200,20200,20200,0
|
||||
20250408,155600,569168175,20200,20200,20200,20200,0
|
||||
20250408,155500,569168175,20200,20200,20200,20200,0
|
||||
20250408,155400,569168175,20200,20200,20200,20200,0
|
||||
20250408,155300,569168175,20200,20200,20200,20200,0
|
||||
20250408,155200,569168175,20200,20200,20200,20200,0
|
||||
20250408,155100,569168175,20200,20200,20200,20200,0
|
||||
20250408,155000,569168175,20200,20200,20200,20200,0
|
||||
20250408,154900,569168175,20200,20200,20200,20200,0
|
||||
20250408,154800,569168175,20200,20200,20200,20200,2989
|
||||
20250408,154700,569168175,20200,20200,20200,20200,0
|
||||
20250408,154600,569168175,20200,20200,20200,20200,0
|
||||
20250408,154500,569168175,20200,20200,20200,20200,0
|
||||
20250408,154400,569168175,20200,20200,20200,20200,0
|
||||
20250408,154300,569168175,20200,20200,20200,20200,0
|
||||
20250408,154200,569168175,20200,20200,20200,20200,0
|
||||
20250408,154100,569168175,20200,20200,20200,20200,0
|
||||
20250408,154000,569168175,20200,20200,20200,20200,0
|
||||
20250408,153900,569168175,20200,20200,20200,20200,0
|
||||
20250408,153800,569168175,20200,20200,20200,20200,0
|
||||
20250408,153700,569168175,20200,20200,20200,20200,0
|
||||
20250408,153600,569168175,20200,20200,20200,20200,0
|
||||
20250408,153500,569168175,20200,20200,20200,20200,0
|
||||
20250408,153400,569168175,20200,20200,20200,20200,0
|
||||
20250408,153300,569168175,20200,20200,20200,20200,0
|
||||
20250408,153200,569168175,20200,20200,20200,20200,0
|
||||
20250408,153100,569168175,20200,20200,20200,20200,0
|
||||
20250408,153000,569168175,20200,20200,20200,20200,2989
|
||||
20250408,152900,508790375,20200,20200,20200,20200,0
|
||||
20250408,152800,508790375,20200,20200,20200,20200,0
|
||||
20250408,152700,508790375,20200,20200,20200,20200,0
|
||||
20250408,152600,508790375,20200,20200,20200,20200,0
|
||||
20250408,152500,508790375,20200,20200,20200,20200,0
|
||||
20250408,152400,508790375,20200,20200,20200,20200,0
|
||||
20250408,152300,508790375,20200,20200,20200,20200,0
|
||||
20250408,152200,508790375,20200,20200,20200,20200,0
|
||||
20250408,152100,508790375,20200,20200,20200,20200,0
|
||||
20250408,152000,508790375,20200,20200,20200,20200,0
|
||||
20250408,151900,508790375,20200,20050,20200,20050,467
|
||||
20250408,151800,499417725,20200,20200,20200,20050,1658
|
||||
20250408,151700,466113025,20250,20250,20250,20150,84
|
||||
20250408,151600,464416825,20200,20200,20200,20200,1
|
||||
20250408,151500,464396625,20250,20250,20250,20100,189
|
||||
20250408,151400,460584775,20250,20300,20300,20150,241
|
||||
20250408,151300,455706825,20300,20300,20300,20300,35
|
||||
20250408,151200,454996325,20300,20300,20300,20300,17
|
||||
20250408,151100,454651225,20200,20300,20300,20200,21
|
||||
20250408,151000,454225125,20300,20300,20300,20200,74
|
||||
20250408,150900,452726825,20300,20250,20300,20250,165
|
||||
20250408,150800,449383325,20300,20300,20300,20300,19
|
||||
20250408,150700,448997625,20300,20300,20300,20300,26
|
||||
20250408,150600,448469825,20300,20300,20300,20300,25
|
||||
20250408,150500,447962325,20300,20300,20300,20250,126
|
||||
20250408,150400,445409525,20300,20250,20300,20200,129
|
||||
20250408,150300,442798875,20300,20300,20300,20300,24
|
||||
20250408,150200,442311675,20300,20300,20300,20300,375
|
||||
20250408,150100,434699175,20300,20300,20300,20300,12
|
||||
20250408,150000,434455575,20300,20300,20300,20250,29
|
||||
20250408,145900,433867075,20300,20250,20300,20250,535
|
||||
20250408,145800,423029725,20250,20250,20250,20250,17
|
||||
20250408,145700,422685475,20250,20250,20250,20250,16
|
||||
20250408,145600,422361475,20250,20250,20250,20250,32
|
||||
20250408,145500,421713475,20250,20250,20250,20250,14
|
||||
20250408,145400,421429975,20250,20250,20250,20250,149
|
||||
20250408,145300,418412725,20250,20250,20250,20250,31
|
||||
20250408,145200,417784975,20250,20250,20250,20250,18
|
||||
20250408,145100,417420475,20250,20250,20250,20250,28
|
||||
20250408,145000,416853475,20250,20250,20250,20250,23
|
||||
20250408,144900,416387725,20250,20250,20250,20250,11
|
||||
20250408,144800,416164975,20250,20250,20250,20250,33
|
||||
20250408,144700,415496725,20250,20250,20250,20250,19
|
||||
20250408,144600,415111975,20300,20250,20300,20200,362
|
||||
20250408,144500,407782075,20250,20200,20250,20200,270
|
||||
20250408,144400,402325925,20200,20200,20200,20200,18
|
||||
20250408,144300,401962325,20200,20200,20200,20200,28
|
||||
20250408,144200,401396725,20200,20200,20200,20200,13
|
||||
20250408,144100,401134125,20200,20200,20200,20200,24
|
||||
20250408,144000,400649325,20200,20200,20200,20200,43
|
||||
20250408,143900,399780725,20200,20200,20200,20200,11
|
||||
20250408,143800,399558525,20200,20200,20200,20200,33
|
||||
20250408,143700,398891925,20200,20200,20200,20200,102
|
||||
20250408,143600,396831525,20200,20200,20200,20200,9
|
||||
20250408,143500,396649725,20200,20200,20200,20150,63
|
||||
20250408,143400,395378125,20200,20150,20200,20150,33
|
||||
20250408,143300,394712025,20200,20200,20200,20150,13
|
||||
20250408,143200,394449625,20200,20200,20200,20200,33
|
||||
20250408,143100,393783025,20200,20150,20200,20150,437
|
||||
20250408,143000,384973525,20150,20150,20150,20150,12
|
||||
20250408,142900,384731725,20150,20150,20150,20100,35
|
||||
20250408,142800,384026525,20150,20150,20150,20150,19
|
||||
20250408,142700,383643675,20150,20150,20150,20150,29
|
||||
20250408,142600,383059325,20150,20150,20150,20150,11
|
||||
20250408,142500,382837675,20150,20100,20150,20100,21
|
||||
20250408,142400,382414675,20150,20150,20150,20150,32
|
||||
20250408,142300,381769875,20150,20150,20150,20150,11
|
||||
20250408,142200,381548225,20150,20150,20150,20050,728
|
||||
20250408,142100,366911175,20150,20150,20150,20150,33
|
||||
20250408,142000,366246225,20150,20150,20150,20150,11
|
||||
20250408,141900,366024575,20150,20150,20150,20150,33
|
||||
20250408,141800,365359625,20150,20100,20150,20100,76
|
||||
20250408,141700,363830725,20150,20150,20150,20150,13
|
||||
20250408,141600,363568775,20150,20150,20150,20100,255
|
||||
20250408,141500,358441525,20150,20150,20150,20150,20
|
||||
20250408,141400,358038525,20150,20150,20150,20100,38
|
||||
20250408,141300,357273825,20150,20150,20150,20100,90
|
||||
20250408,141200,355462925,20150,20150,20150,20150,12
|
||||
20250408,141100,355221125,20150,20150,20150,20150,2
|
||||
20250408,141000,355180825,20150,20150,20150,20150,1
|
||||
20250408,140900,355160675,20150,20150,20150,20150,0
|
||||
20250408,140800,355160675,20150,20100,20150,20100,43
|
||||
20250408,140700,354296025,20150,20150,20150,20150,3
|
||||
20250408,140600,354235575,20150,20100,20150,20100,48
|
||||
20250408,140500,353270325,20100,20100,20100,20100,2
|
||||
20250408,140400,353230125,20100,20100,20100,20100,0
|
||||
20250408,140300,353230125,20100,20150,20150,20100,3
|
||||
20250408,140200,353169725,20150,20150,20150,20150,1
|
||||
20250408,140100,353149575,20150,20150,20150,20150,1
|
||||
20250408,140000,353129425,20150,20150,20150,20150,0
|
||||
20250408,135900,353129425,20150,20150,20150,20150,2
|
||||
20250408,135800,353089125,20150,20150,20150,20150,4
|
||||
20250408,135700,353008525,20150,20150,20150,20150,1
|
||||
20250408,135600,352988375,20150,20050,20150,20050,249
|
||||
20250408,135500,347985675,20100,20100,20100,20100,4
|
||||
20250408,135400,347905275,20100,20100,20100,20100,3
|
||||
20250408,135300,347844975,20100,20100,20100,20100,0
|
||||
20250408,135200,347844975,20100,20100,20100,20100,0
|
||||
20250408,135100,347844975,20100,20100,20100,20100,0
|
||||
20250408,135000,347844975,20100,20100,20100,20100,18
|
||||
20250408,134900,347483175,20050,20050,20050,20050,0
|
||||
20250408,134800,347483175,20050,20050,20100,20050,55
|
||||
20250408,134700,346379925,20100,20100,20100,20100,0
|
||||
20250408,134600,346379925,20100,20100,20100,20100,2
|
||||
20250408,134500,346339725,20100,20050,20100,20050,45
|
||||
20250408,134400,345437175,20100,20100,20100,20100,0
|
||||
20250408,134300,345437175,20100,20100,20100,20050,70
|
||||
20250408,134200,344032875,20100,20100,20100,20050,55
|
||||
20250408,134100,342929575,20100,20100,20100,20050,244
|
||||
20250408,134000,338032225,20100,20050,20100,20050,144
|
||||
20250408,133900,335139625,20100,20100,20100,20100,0
|
||||
20250408,133800,335139625,20100,20100,20150,20100,418
|
||||
20250408,133700,326737125,20100,20100,20100,20100,0
|
||||
20250408,133600,326737125,20100,20100,20100,20100,8
|
||||
20250408,133500,326576325,20200,20200,20200,20200,1
|
||||
20250408,133400,326556125,20150,20200,20200,20150,34
|
||||
20250408,133300,325869425,20150,20200,20200,20150,812
|
||||
20250408,133200,309507575,20200,20200,20200,20150,79
|
||||
20250408,133100,307914275,20200,20200,20200,20200,0
|
||||
20250408,133000,307914275,20200,20200,20200,20200,3
|
||||
20250408,132900,307853675,20150,20200,20200,20150,2
|
||||
20250408,132800,307813325,20200,20200,20200,20200,7
|
||||
20250408,132700,307671925,20200,20200,20200,20150,125
|
||||
20250408,132600,305147325,20200,20150,20200,20150,51
|
||||
20250408,132500,304118725,20250,20150,20250,20150,37
|
||||
20250408,132400,303372475,20150,20150,20150,20150,0
|
||||
20250408,132300,303372475,20150,20200,20250,20150,14
|
||||
20250408,132200,303089625,20200,20200,20200,20200,40
|
||||
20250408,132100,302281625,20250,20250,20250,20250,0
|
||||
20250408,132000,302281625,20250,20250,20250,20250,0
|
||||
20250408,131900,302281625,20250,20200,20250,20200,79
|
||||
20250408,131800,300685175,20200,20200,20200,20200,1
|
||||
20250408,131700,300664975,20200,20200,20200,20200,3
|
||||
20250408,131600,300604375,20250,20200,20250,20200,871
|
||||
20250408,131500,283007825,20200,20200,20200,20200,0
|
||||
20250408,131400,283007825,20200,20200,20200,20200,2
|
||||
20250408,131300,282967425,20150,20150,20150,20150,0
|
||||
20250408,131200,282967425,20150,20150,20150,20150,1
|
||||
20250408,131100,282947275,20200,20200,20200,20200,0
|
||||
20250408,131000,282947275,20200,20200,20200,20200,3
|
||||
20250408,130900,282886675,20200,20200,20200,20200,0
|
||||
20250408,130800,282886675,20200,20150,20200,20150,82
|
||||
20250408,130700,281233775,20200,20200,20200,20200,36
|
||||
20250408,130600,280506575,20200,20200,20200,20200,3
|
||||
20250408,130500,280445975,20200,20150,20200,20150,47
|
||||
20250408,130400,279498425,20200,20200,20200,20200,1
|
||||
20250408,130300,279478225,20150,20150,20150,20150,1
|
||||
20250408,130200,279458075,20200,20200,20200,20200,2
|
||||
20250408,130100,279417675,20200,20200,20200,20150,57
|
||||
20250408,130000,278266575,20200,20200,20200,20200,0
|
||||
20250408,125900,278266575,20200,20200,20200,20200,0
|
||||
20250408,125800,278266575,20200,20200,20200,20200,90
|
||||
20250408,125700,276448575,20250,20200,20250,20200,6
|
||||
20250408,125600,276327325,20200,20200,20250,20200,300
|
||||
20250408,125500,270265175,20250,20200,20250,20200,47
|
||||
20250408,125400,269315425,20250,20200,20250,20200,238
|
||||
20250408,125300,264505925,20200,20200,20200,20200,2
|
||||
20250408,125200,264465525,20300,20300,20300,20300,0
|
||||
20250408,125100,264465525,20300,20300,20300,20300,1
|
||||
20250408,125000,264445225,20300,20300,20300,20250,79
|
||||
20250408,124900,262845075,20250,20250,20250,20250,0
|
||||
20250408,124800,262845075,20250,20250,20250,20250,0
|
||||
20250408,124700,262845075,20250,20250,20250,20250,2
|
||||
20250408,124600,262804575,20300,20250,20300,20250,64
|
||||
20250408,124500,261508025,20300,20300,20300,20300,1
|
||||
20250408,124400,261487725,20300,20300,20300,20300,0
|
||||
20250408,124300,261487725,20300,20300,20300,20300,0
|
||||
20250408,124200,261487725,20300,20300,20300,20300,3
|
||||
20250408,124100,261426825,20250,20250,20250,20250,0
|
||||
20250408,124000,261426825,20250,20250,20250,20250,0
|
||||
20250408,123900,261426825,20250,20250,20250,20250,10
|
||||
20250408,123800,261224325,20300,20300,20300,20300,6
|
||||
20250408,123700,261102525,20300,20300,20300,20300,0
|
||||
20250408,123600,261102525,20300,20250,20300,20250,12
|
||||
20250408,123500,260859475,20300,20300,20350,20300,107
|
||||
20250408,123400,258686925,20350,20350,20350,20350,2
|
||||
20250408,123300,258646225,20350,20350,20350,20350,0
|
||||
20250408,123200,258646225,20350,20350,20350,20350,1
|
||||
20250408,123100,258625875,20350,20300,20350,20300,354
|
||||
20250408,123000,251436975,20300,20350,20350,20300,3
|
||||
20250408,122900,251375975,20350,20350,20350,20350,1
|
||||
20250408,122800,251355625,20350,20350,20350,20350,0
|
||||
20250408,122700,251355625,20350,20350,20350,20350,0
|
||||
20250408,122600,251355625,20350,20350,20350,20350,3
|
||||
20250408,122500,251294575,20350,20300,20350,20300,50
|
||||
20250408,122400,250279175,20350,20350,20350,20350,1
|
||||
20250408,122300,250258825,20350,20350,20350,20350,0
|
||||
20250408,122200,250258825,20350,20350,20350,20350,2
|
||||
20250408,122100,250218125,20350,20300,20350,20300,52
|
||||
20250408,122000,249162025,20350,20350,20350,20350,0
|
||||
20250408,121900,249162025,20350,20350,20350,20350,2
|
||||
20250408,121800,249121325,20350,20350,20350,20350,3
|
||||
20250408,121700,249060275,20350,20350,20350,20300,233
|
||||
20250408,121600,244328575,20350,20350,20350,20350,1
|
||||
20250408,121500,244308225,20300,20300,20350,20300,87
|
||||
20250408,121400,242541525,20350,20300,20350,20300,13
|
||||
20250408,121300,242277525,20350,20350,20350,20350,1
|
||||
20250408,121200,242257175,20350,20350,20350,20350,1
|
||||
20250408,121100,242236825,20350,20350,20350,20350,13
|
||||
20250408,121000,241972275,20350,20350,20350,20300,14
|
||||
20250408,120900,241687875,20350,20350,20350,20350,0
|
||||
20250408,120800,241687875,20350,20350,20350,20350,2
|
||||
20250408,120700,241647175,20400,20400,20400,20400,4
|
||||
20250408,120600,241565575,20400,20400,20400,20400,2
|
||||
20250408,120500,241524775,20400,20400,20400,20400,1
|
||||
20250408,120400,241504375,20400,20400,20400,20400,0
|
||||
20250408,120300,241504375,20400,20400,20400,20400,0
|
||||
20250408,120200,241504375,20400,20400,20400,20400,0
|
||||
20250408,120100,241504375,20400,20400,20400,20400,0
|
||||
20250408,120000,241504375,20400,20450,20450,20400,2
|
||||
20250408,115900,241463525,20450,20450,20450,20450,0
|
||||
20250408,115800,241463525,20450,20400,20450,20350,36
|
||||
20250408,115700,240730325,20400,20400,20400,20400,0
|
||||
20250408,115600,240730325,20400,20400,20400,20400,0
|
||||
20250408,115500,240730325,20400,20400,20400,20350,78
|
||||
20250408,115400,239139425,20450,20450,20450,20450,1
|
||||
20250408,115300,239118975,20450,20450,20450,20450,1
|
||||
20250408,115200,239098525,20400,20400,20400,20400,24
|
||||
20250408,115100,238608925,20450,20450,20450,20450,0
|
||||
20250408,115000,238608925,20450,20450,20450,20450,59
|
||||
20250408,114900,237402375,20450,20400,20450,20400,3
|
||||
20250408,114800,237341075,20450,20450,20450,20450,1
|
||||
20250408,114700,237320625,20450,20400,20450,20400,59
|
||||
20250408,114600,236116525,20450,20400,20450,20400,6
|
||||
20250408,114500,235993975,20400,20400,20400,20400,28
|
||||
20250408,114400,235422775,20400,20400,20400,20400,0
|
||||
20250408,114300,235422775,20400,20400,20400,20400,0
|
||||
20250408,114200,235422775,20400,20400,20400,20400,2
|
||||
20250408,114100,235381975,20450,20450,20450,20450,1
|
||||
20250408,114000,235361525,20500,20450,20500,20400,11
|
||||
20250408,113900,235136975,20450,20450,20450,20450,0
|
||||
20250408,113800,235136975,20450,20450,20450,20450,0
|
||||
20250408,113700,235136975,20450,20450,20450,20450,1
|
||||
20250408,113600,235116525,20500,20450,20500,20450,30
|
||||
20250408,113500,234502725,20500,20500,20500,20500,1
|
||||
20250408,113400,234482225,20500,20450,20500,20450,6
|
||||
20250408,113300,234359475,20500,20500,20500,20500,3
|
||||
20250408,113200,234297975,20500,20500,20500,20500,0
|
||||
20250408,113100,234297975,20500,20500,20500,20500,8
|
||||
20250408,113000,234133975,20450,20450,20450,20450,39
|
||||
20250408,112900,233336425,20550,20500,20550,20500,43
|
||||
20250408,112800,232452975,20550,20550,20550,20550,0
|
||||
20250408,112700,232452975,20550,20550,20550,20550,1
|
||||
20250408,112600,232432425,20500,20500,20500,20500,73
|
||||
20250408,112500,230935925,20500,20450,20500,20450,94
|
||||
20250408,112400,229008975,20450,20450,20450,20450,139
|
||||
20250408,112300,226166425,20450,20450,20450,20450,0
|
||||
20250408,112200,226166425,20450,20500,20500,20450,61
|
||||
20250408,112100,224915975,20450,20500,20500,20450,47
|
||||
20250408,112000,223954725,20500,20500,20500,20500,0
|
||||
20250408,111900,223954725,20500,20500,20500,20500,0
|
||||
20250408,111800,223954725,20500,20500,20500,20500,0
|
||||
20250408,111700,223954725,20500,20500,20500,20500,2
|
||||
20250408,111600,223913725,20500,20500,20500,20500,4
|
||||
20250408,111500,223831725,20500,20500,20500,20500,10
|
||||
20250408,111400,223626725,20450,20450,20450,20450,1
|
||||
20250408,111300,223606275,20500,20500,20500,20500,2
|
||||
20250408,111200,223565275,20450,20450,20450,20450,1
|
||||
20250408,111100,223544825,20500,20500,20500,20500,0
|
||||
20250408,111000,223544825,20500,20500,20500,20500,1
|
||||
20250408,110900,223524325,20500,20500,20500,20500,3
|
||||
20250408,110800,223462825,20500,20500,20500,20500,0
|
||||
20250408,110700,223462825,20500,20500,20500,20500,39
|
||||
20250408,110600,222663325,20500,20500,20500,20500,10
|
||||
20250408,110500,222458325,20550,20550,20550,20550,2
|
||||
20250408,110400,222417225,20500,20500,20500,20500,0
|
||||
20250408,110300,222417225,20500,20500,20500,20500,161
|
||||
20250408,110200,219116725,20550,20550,20550,20550,0
|
||||
20250408,110100,219116725,20550,20550,20550,20550,2
|
||||
20250408,110000,219075625,20550,20550,20550,20550,3
|
||||
20250408,105900,219013975,20550,20550,20550,20500,11
|
||||
20250408,105800,218787975,20550,20500,20550,20500,69
|
||||
20250408,105700,217373025,20500,20500,20500,20450,237
|
||||
20250408,105600,212515275,20450,20400,20450,20400,71
|
||||
20250408,105500,211063425,20500,20500,20500,20500,1
|
||||
20250408,105400,211042925,20450,20400,20450,20400,350
|
||||
20250408,105300,203898875,20400,20300,20400,20300,57
|
||||
20250408,105200,202739825,20350,20350,20350,20350,0
|
||||
20250408,105100,202739825,20350,20300,20350,20300,85
|
||||
20250408,105000,201010325,20400,20350,20400,20350,28
|
||||
20250408,104900,200440475,20350,20350,20350,20350,0
|
||||
20250408,104800,200440475,20350,20350,20350,20350,0
|
||||
20250408,104700,200440475,20350,20400,20400,20350,277
|
||||
20250408,104600,194802075,20400,20400,20400,20400,103
|
||||
20250408,104500,192700875,20400,20350,20400,20350,712
|
||||
20250408,104400,178197325,20300,20300,20300,20300,0
|
||||
20250408,104300,178197325,20300,20300,20300,20300,121
|
||||
20250408,104200,175741025,20300,20300,20300,20300,4
|
||||
20250408,104100,175659825,20300,20300,20300,20300,3
|
||||
20250408,104000,175598925,20300,20300,20300,20300,0
|
||||
20250408,103900,175598925,20300,20300,20300,20300,19
|
||||
20250408,103800,175213225,20350,20300,20350,20300,44
|
||||
20250408,103700,174319575,20350,20350,20350,20350,1
|
||||
20250408,103600,174299225,20350,20350,20350,20350,0
|
||||
20250408,103500,174299225,20350,20350,20350,20350,0
|
||||
20250408,103400,174299225,20350,20350,20350,20350,0
|
||||
20250408,103300,174299225,20350,20350,20350,20350,0
|
||||
20250408,103200,174299225,20350,20300,20350,20300,13
|
||||
20250408,103100,174035275,20250,20250,20250,20250,4
|
||||
20250408,103000,173954275,20250,20250,20250,20250,37
|
||||
20250408,102900,173205025,20250,20250,20250,20250,1
|
||||
20250408,102800,173184775,20250,20300,20300,20250,2
|
||||
20250408,102700,173144225,20250,20250,20250,20250,2
|
||||
20250408,102600,173103725,20200,20300,20300,20200,304
|
||||
20250408,102500,166937375,20300,20250,20300,20250,3
|
||||
20250408,102400,166876575,20300,20250,20300,20250,110
|
||||
20250408,102300,164649025,20300,20250,20300,20250,292
|
||||
20250408,102200,158735975,20200,20200,20200,20200,100
|
||||
20250408,102100,156715975,20250,20150,20250,20150,92
|
||||
20250408,102000,154857575,20200,20200,20200,20200,100
|
||||
20250408,101900,152837575,20250,20250,20250,20250,1
|
||||
20250408,101800,152817325,20150,20150,20150,20150,0
|
||||
20250408,101700,152817325,20150,20200,20200,20150,127
|
||||
20250408,101600,150254275,20150,20150,20150,20150,0
|
||||
20250408,101500,150254275,20150,20150,20150,20150,0
|
||||
20250408,101400,150254275,20150,20150,20250,20150,52
|
||||
20250408,101300,149206375,20250,20200,20250,20200,3
|
||||
20250408,101200,149145725,20250,20250,20250,20250,1
|
||||
20250408,101100,149125475,20200,20200,20200,20200,0
|
||||
20250408,101000,149125475,20200,20200,20200,20150,302
|
||||
20250408,100900,143026825,20200,20200,20200,20150,88
|
||||
20250408,100800,141251475,20200,20200,20200,20200,385
|
||||
20250408,100700,133474475,20200,20200,20200,20200,0
|
||||
20250408,100600,133474475,20200,20200,20200,20200,2
|
||||
20250408,100500,133434075,20200,20250,20250,20200,8
|
||||
20250408,100400,133272325,20250,20250,20250,20250,9
|
||||
20250408,100300,133090075,20200,20200,20200,20200,53
|
||||
20250408,100200,132019475,20250,20250,20250,20250,0
|
||||
20250408,100100,132019475,20250,20250,20250,20250,404
|
||||
20250408,100000,123838475,20250,20250,20250,20250,1
|
||||
20250408,095900,123818225,20250,20250,20250,20250,1
|
||||
20250408,095800,123797975,20250,20250,20250,20250,320
|
||||
20250408,095700,117317975,20200,20200,20200,20200,100
|
||||
20250408,095600,115297975,20250,20250,20250,20250,1
|
||||
20250408,095500,115277725,20250,20250,20250,20250,5
|
||||
20250408,095400,115176475,20250,20250,20250,20250,0
|
||||
20250408,095300,115176475,20250,20250,20250,20250,2
|
||||
20250408,095200,115135975,20250,20250,20250,20250,0
|
||||
20250408,095100,115135975,20250,20250,20250,20250,2
|
||||
20250408,095000,115095475,20250,20250,20250,20250,0
|
||||
20250408,094900,115095475,20250,20250,20250,20250,0
|
||||
20250408,094800,115095475,20250,20150,20250,20150,239
|
||||
20250408,094700,110267025,20200,20200,20200,20200,1
|
||||
20250408,094600,110246825,20150,20150,20150,20150,70
|
||||
20250408,094500,108836325,20150,20150,20150,20150,0
|
||||
20250408,094400,108836325,20150,20150,20150,20150,19
|
||||
20250408,094300,108453475,20150,20150,20150,20150,42
|
||||
20250408,094200,107607175,20200,20200,20200,20200,2
|
||||
20250408,094100,107566775,20200,20200,20200,20200,1
|
||||
20250408,094000,107546575,20200,20200,20200,20200,2
|
||||
20250408,093900,107506175,20175,20175,20175,20175,1
|
||||
20250408,093800,107486000,20200,20200,20200,20200,2
|
||||
20250408,093700,107445600,20200,20200,20200,20200,1
|
||||
20250408,093600,107425400,20200,20200,20200,20200,1
|
||||
20250408,093500,107405200,20200,20150,20200,20150,535
|
||||
20250408,093400,96624900,20250,20250,20250,20250,5
|
||||
20250408,093300,96523650,20250,20150,20250,20150,158
|
||||
20250408,093200,93339300,20250,20250,20250,20250,1
|
||||
20250408,093100,93319050,20200,20200,20200,20150,482
|
||||
20250408,093000,83584650,20250,20250,20250,20250,9
|
||||
20250408,092900,83402400,20200,20250,20300,20200,81
|
||||
20250408,092800,81763800,20200,20200,20200,20200,50
|
||||
20250408,092700,80753800,20300,20300,20300,20300,2
|
||||
20250408,092600,80713200,20300,20300,20300,20300,1
|
||||
20250408,092500,80692900,20350,20250,20350,20250,104
|
||||
20250408,092400,78586800,20350,20350,20350,20350,2
|
||||
20250408,092300,78546100,20250,20350,20350,20250,534
|
||||
20250408,092200,67732250,20350,20350,20350,20350,0
|
||||
20250408,092100,67732250,20350,20350,20350,20350,1
|
||||
20250408,092000,67711900,20350,20350,20350,20350,2
|
||||
20250408,091900,67671200,20250,20350,20350,20250,72
|
||||
20250408,091800,66212250,20350,20350,20350,20350,1
|
||||
20250408,091700,66191900,20250,20300,20300,20250,42
|
||||
20250408,091600,65339350,20300,20350,20350,20300,4
|
||||
20250408,091500,65258100,20400,20400,20400,20350,10
|
||||
20250408,091400,65054300,20400,20400,20400,20400,14
|
||||
20250408,091300,64768700,20400,20300,20400,20300,494
|
||||
20250408,091200,54717500,20300,20350,20350,20300,106
|
||||
20250408,091100,52563150,20300,20300,20300,20300,95
|
||||
20250408,091000,50634650,20350,20300,20350,20300,88
|
||||
20250408,090900,48848200,20300,20300,20300,20300,38
|
||||
20250408,090800,48076800,20350,20350,20350,20300,44
|
||||
20250408,090700,47183300,20350,20350,20350,20350,1
|
||||
20250408,090600,47162950,20400,20350,20400,20350,13
|
||||
20250408,090500,46898300,20350,20350,20350,20350,6
|
||||
20250408,090400,46776200,20400,20350,20400,20300,210
|
||||
20250408,090300,42502650,20350,20350,20350,20350,220
|
||||
20250408,090200,38025650,20350,20250,20350,20250,442
|
||||
20250408,090100,29035850,20300,20300,20300,20250,609
|
||||
20250408,090000,16676150,20350,20250,20400,20250,821
|
||||
|
Reference in New Issue
Block a user