Update 2025-04-08 2740 candle_min
This commit is contained in:
562
002020/min/candle-20250408.csv
Normal file
562
002020/min/candle-20250408.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,181900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,181000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,180000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,175000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,174900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,174000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,173000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,172000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,171900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,171000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,170000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,165000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,164900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,164000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,163000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,162000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,161900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,161000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,160000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,155000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,154900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,154000,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153900,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153800,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153700,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153600,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153500,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153400,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153300,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153200,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153100,1921495050,21400,21400,21400,21400,0
|
||||
20250408,153000,1921495050,21400,21400,21400,21400,1664
|
||||
20250408,152900,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152800,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152700,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152600,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152500,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152400,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152300,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152200,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152100,1885885450,21350,21350,21350,21350,0
|
||||
20250408,152000,1885885450,21350,21350,21350,21350,0
|
||||
20250408,151900,1885885450,21350,21350,21400,21250,318
|
||||
20250408,151800,1879097650,21350,21300,21350,21250,588
|
||||
20250408,151700,1866566900,21350,21500,21550,21300,1592
|
||||
20250408,151600,1832586250,21350,21450,21550,21350,542
|
||||
20250408,151500,1820980300,21500,21300,21500,21300,286
|
||||
20250408,151400,1814864300,21250,21250,21250,21250,93
|
||||
20250408,151300,1812888050,21250,21200,21250,21200,542
|
||||
20250408,151200,1801395700,21250,21250,21250,21250,0
|
||||
20250408,151100,1801395700,21250,21250,21250,21250,10
|
||||
20250408,151000,1801183200,21250,21200,21250,21200,505
|
||||
20250408,150900,1790477150,21150,21200,21200,21150,24
|
||||
20250408,150800,1789969050,21150,21350,21350,21150,1393
|
||||
20250408,150700,1760390150,21300,21300,21300,21300,0
|
||||
20250408,150600,1760390150,21300,21300,21300,21300,0
|
||||
20250408,150500,1760390150,21300,21300,21300,21300,167
|
||||
20250408,150400,1756833050,21250,21250,21250,21250,0
|
||||
20250408,150300,1756833050,21250,21250,21250,21250,21
|
||||
20250408,150200,1756386800,21300,21250,21300,21250,190
|
||||
20250408,150100,1752341800,21250,21250,21250,21250,920
|
||||
20250408,150000,1732791800,21250,21350,21350,21250,28
|
||||
20250408,145900,1732194200,21300,21350,21350,21250,436
|
||||
20250408,145800,1722904750,21400,21350,21400,21300,633
|
||||
20250408,145700,1709377900,21500,21450,21550,21350,1732
|
||||
20250408,145600,1672182950,21500,21350,21500,21350,2092
|
||||
20250408,145500,1627255350,21350,21250,21400,21250,1178
|
||||
20250408,145400,1602132300,21200,21250,21250,21200,286
|
||||
20250408,145300,1596062650,21300,21250,21350,21200,1991
|
||||
20250408,145200,1553669650,21250,21050,21250,21050,1546
|
||||
20250408,145100,1520945750,21050,21050,21050,21050,445
|
||||
20250408,145000,1511578500,21050,21050,21050,21050,0
|
||||
20250408,144900,1511578500,21050,21100,21100,21050,272
|
||||
20250408,144800,1505848450,21100,21100,21100,21100,222
|
||||
20250408,144700,1501164250,21050,21050,21050,21050,100
|
||||
20250408,144600,1499059250,21050,21100,21100,21050,284
|
||||
20250408,144500,1493075800,21100,21000,21200,21000,1371
|
||||
20250408,144400,1464086500,21050,21100,21100,21050,967
|
||||
20250408,144300,1443731050,21100,21100,21150,21050,772
|
||||
20250408,144200,1427437800,21100,21000,21200,20950,1930
|
||||
20250408,144100,1386691150,21000,21000,21000,21000,103
|
||||
20250408,144000,1384528150,20900,20900,20900,20900,0
|
||||
20250408,143900,1384528150,20900,20950,20950,20900,10
|
||||
20250408,143800,1384319000,20900,20900,20900,20900,0
|
||||
20250408,143700,1384319000,20900,20850,20950,20850,185
|
||||
20250408,143600,1380452900,20850,20800,20850,20800,625
|
||||
20250408,143500,1367449750,20750,20750,20750,20750,1
|
||||
20250408,143400,1367429000,20750,20800,20800,20750,324
|
||||
20250408,143300,1360689850,20800,20800,20800,20800,0
|
||||
20250408,143200,1360689850,20800,20900,20900,20800,487
|
||||
20250408,143100,1350557300,20900,21050,21050,20900,893
|
||||
20250408,143000,1331854150,21050,20900,21050,20850,2007
|
||||
20250408,142900,1289699950,20900,20800,20900,20800,234
|
||||
20250408,142800,1284824850,20800,20800,20800,20800,229
|
||||
20250408,142700,1280061650,20800,20800,21050,20800,723
|
||||
20250408,142600,1264942150,20800,20750,20825,20750,650
|
||||
20250408,142500,1251438825,20700,20700,20700,20700,882
|
||||
20250408,142400,1233181425,20700,20700,20700,20700,2
|
||||
20250408,142300,1233140025,20750,20750,20750,20750,155
|
||||
20250408,142200,1229923775,20800,20750,20950,20750,775
|
||||
20250408,142100,1213790525,20700,20700,20700,20700,787
|
||||
20250408,142000,1197499625,20700,20650,20700,20650,3
|
||||
20250408,141900,1197437625,20700,20700,20700,20700,0
|
||||
20250408,141800,1197437625,20700,20700,20700,20700,276
|
||||
20250408,141700,1191724425,20700,20750,20750,20650,748
|
||||
20250408,141600,1176252875,20800,20800,20800,20800,52
|
||||
20250408,141500,1175171275,20800,20800,20800,20800,132
|
||||
20250408,141400,1172425675,20850,20850,20850,20850,216
|
||||
20250408,141300,1167922075,20900,20900,20900,20900,109
|
||||
20250408,141200,1165643975,20900,20950,20950,20850,1635
|
||||
20250408,141100,1131392625,20900,20900,20950,20800,2273
|
||||
20250408,141000,1083993375,20850,20850,20900,20850,367
|
||||
20250408,140900,1076328875,20850,20900,21050,20750,5741
|
||||
20250408,140800,956293250,20850,20850,20850,20800,116
|
||||
20250408,140700,953874700,20800,20750,20800,20750,94
|
||||
20250408,140600,951919550,20800,20800,20800,20800,115
|
||||
20250408,140500,949527550,20850,20800,20850,20750,920
|
||||
20250408,140400,930389400,20800,20900,20900,20750,392
|
||||
20250408,140300,922218550,20900,20850,20900,20850,104
|
||||
20250408,140200,920045050,20900,20800,20900,20800,99
|
||||
20250408,140100,917979250,20850,20900,20900,20800,192
|
||||
20250408,140000,913968300,20900,20800,20900,20750,1409
|
||||
20250408,135900,884649550,20800,20700,20800,20700,315
|
||||
20250408,135800,878108900,20750,20700,20750,20700,382
|
||||
20250408,135700,870201450,20700,20700,20700,20700,45
|
||||
20250408,135600,869269950,20700,20700,20700,20700,96
|
||||
20250408,135500,867282750,20700,20650,20700,20600,150
|
||||
20250408,135400,864182300,20700,20650,20700,20650,116
|
||||
20250408,135300,861784800,20650,20650,20650,20650,106
|
||||
20250408,135200,859595900,20650,20600,20650,20600,114
|
||||
20250408,135100,857243050,20650,20600,20650,20600,85
|
||||
20250408,135000,855488800,20650,20600,20650,20600,91
|
||||
20250408,134900,853612000,20600,20600,20600,20600,64
|
||||
20250408,134800,852293600,20550,20550,20550,20550,59
|
||||
20250408,134700,851081150,20550,20550,20550,20550,107
|
||||
20250408,134600,848882300,20500,20550,20550,20500,101
|
||||
20250408,134500,846806850,20550,20550,20550,20550,75
|
||||
20250408,134400,845265600,20550,20550,20550,20550,118
|
||||
20250408,134300,842840700,20550,20550,20550,20550,61
|
||||
20250408,134200,841587150,20500,20550,20550,20500,85
|
||||
20250408,134100,839840450,20550,20550,20550,20550,0
|
||||
20250408,134000,839840450,20550,20550,20550,20550,1
|
||||
20250408,133900,839819900,20550,20550,20550,20550,2
|
||||
20250408,133800,839778800,20500,20500,20500,20500,15
|
||||
20250408,133700,839471300,20500,20500,20500,20500,100
|
||||
20250408,133600,837421300,20550,20550,20550,20550,0
|
||||
20250408,133500,837421300,20550,20525,20550,20525,42
|
||||
20250408,133400,836559200,20500,20550,20550,20500,4
|
||||
20250408,133300,836477050,20550,20550,20550,20550,309
|
||||
20250408,133200,830127100,20600,20600,20600,20600,1
|
||||
20250408,133100,830106500,20550,20550,20550,20525,710
|
||||
20250408,133000,815516650,20550,20550,20550,20550,1
|
||||
20250408,132900,815496100,20575,20575,20575,20575,0
|
||||
20250408,132800,815496100,20575,20575,20575,20575,0
|
||||
20250408,132700,815496100,20575,20575,20575,20575,24
|
||||
20250408,132600,815002300,20550,20550,20550,20550,3
|
||||
20250408,132500,814940650,20600,20650,20650,20600,312
|
||||
20250408,132400,808513400,20600,20600,20600,20600,0
|
||||
20250408,132300,808513400,20600,20600,20600,20600,0
|
||||
20250408,132200,808513400,20600,20600,20600,20600,1
|
||||
20250408,132100,808492800,20600,20600,20600,20600,0
|
||||
20250408,132000,808492800,20600,20650,20650,20600,886
|
||||
20250408,131900,790241150,20700,20650,20700,20650,50
|
||||
20250408,131800,789206300,20650,20750,20750,20650,283
|
||||
20250408,131700,783355650,20700,20700,20750,20700,572
|
||||
20250408,131600,771512200,20700,20700,20700,20700,62
|
||||
20250408,131500,770228800,20750,20700,20750,20700,90
|
||||
20250408,131400,768363200,20650,20700,20700,20650,72
|
||||
20250408,131300,766872850,20700,20700,20700,20700,78
|
||||
20250408,131200,765258250,20700,20700,20700,20700,62
|
||||
20250408,131100,763974850,20700,20700,20700,20700,61
|
||||
20250408,131000,762712150,20650,20650,20650,20650,1
|
||||
20250408,130900,762691500,20650,20650,20650,20650,161
|
||||
20250408,130800,759366850,20600,20600,20600,20600,10
|
||||
20250408,130700,759160850,20650,20700,20700,20650,400
|
||||
20250408,130600,750896700,20650,20700,20700,20650,62
|
||||
20250408,130500,749613400,20700,20700,20700,20700,56
|
||||
20250408,130400,748454200,20650,20650,20650,20650,10
|
||||
20250408,130300,748247700,20650,20650,20650,20650,5
|
||||
20250408,130200,748144450,20650,20650,20650,20650,180
|
||||
20250408,130100,744427450,20650,20650,20650,20650,0
|
||||
20250408,130000,744427450,20650,20650,20650,20650,5
|
||||
20250408,125900,744324200,20650,20650,20650,20650,127
|
||||
20250408,125800,741701650,20650,20600,20650,20600,53
|
||||
20250408,125700,740607250,20600,20600,20600,20600,0
|
||||
20250408,125600,740607250,20600,20600,20600,20600,0
|
||||
20250408,125500,740607250,20600,20600,20600,20600,0
|
||||
20250408,125400,740607250,20600,20600,20600,20600,2
|
||||
20250408,125300,740566050,20600,20650,20650,20600,1042
|
||||
20250408,125200,719050300,20700,20700,20700,20700,26
|
||||
20250408,125100,718512100,20700,20650,20700,20650,245
|
||||
20250408,125000,713445900,20650,20650,20650,20650,1
|
||||
20250408,124900,713425250,20700,20700,20700,20700,464
|
||||
20250408,124800,703820450,20750,20750,20750,20750,263
|
||||
20250408,124700,698363200,20750,20750,20750,20750,43
|
||||
20250408,124600,697470950,20750,20750,20750,20750,1
|
||||
20250408,124500,697450200,20750,20800,20800,20750,391
|
||||
20250408,124400,689334850,20750,20750,20750,20750,0
|
||||
20250408,124300,689334850,20750,20750,20750,20750,21
|
||||
20250408,124200,688899100,20700,20750,20750,20700,329
|
||||
20250408,124100,682074100,20750,20750,20750,20750,8
|
||||
20250408,124000,681908100,20750,20750,20750,20750,470
|
||||
20250408,123900,672155600,20750,20750,20750,20750,1
|
||||
20250408,123800,672134850,20700,20650,20700,20650,176
|
||||
20250408,123700,668491700,20650,20650,20650,20650,5
|
||||
20250408,123600,668388450,20650,20650,20650,20650,0
|
||||
20250408,123500,668388450,20650,20700,20700,20650,457
|
||||
20250408,123400,658930400,20700,20700,20700,20700,2
|
||||
20250408,123300,658889000,20750,20750,20750,20750,0
|
||||
20250408,123200,658889000,20750,20750,20750,20750,1
|
||||
20250408,123100,658868250,20700,20700,20700,20700,0
|
||||
20250408,123000,658868250,20700,20700,20700,20700,81
|
||||
20250408,122900,657191550,20700,20750,20750,20700,9
|
||||
20250408,122800,657005050,20700,20700,20700,20700,0
|
||||
20250408,122700,657005050,20700,20700,20700,20700,752
|
||||
20250408,122600,641438650,20800,20750,20800,20750,63
|
||||
20250408,122500,640128350,20800,20750,20800,20750,65
|
||||
20250408,122400,638776450,20800,20700,20800,20700,135
|
||||
20250408,122300,635972900,20750,20750,20750,20750,73
|
||||
20250408,122200,634458150,20750,20750,20800,20750,198
|
||||
20250408,122100,630346150,20800,20800,20800,20800,68
|
||||
20250408,122000,628931750,20800,20850,20850,20800,167
|
||||
20250408,121900,625455950,20800,20800,20800,20800,89
|
||||
20250408,121800,623604750,20750,20800,20800,20750,75
|
||||
20250408,121700,622044800,20800,20800,20800,20800,0
|
||||
20250408,121600,622044800,20800,20750,20800,20750,103
|
||||
20250408,121500,619904400,20800,20800,20800,20800,102
|
||||
20250408,121400,617782800,20800,20700,20800,20700,127
|
||||
20250408,121300,615145150,20750,20750,20750,20750,44
|
||||
20250408,121200,614232150,20800,20750,20800,20750,115
|
||||
20250408,121100,611842200,20750,20750,20750,20750,0
|
||||
20250408,121000,611842200,20750,20750,20750,20750,48
|
||||
20250408,120900,610846200,20750,20750,20750,20750,0
|
||||
20250408,120800,610846200,20750,20750,20750,20750,1
|
||||
20250408,120700,610825450,20750,20750,20750,20750,285
|
||||
20250408,120600,604911700,20750,20800,20800,20750,3
|
||||
20250408,120500,604849400,20750,20750,20750,20750,0
|
||||
20250408,120400,604849400,20750,20750,20750,20750,77
|
||||
20250408,120300,603251650,20750,20750,20750,20750,141
|
||||
20250408,120200,600325900,20750,20700,20750,20700,6
|
||||
20250408,120100,600201450,20750,20750,20750,20750,6
|
||||
20250408,120000,600076950,20750,20750,20750,20750,346
|
||||
20250408,115900,592897450,20750,20800,20800,20750,715
|
||||
20250408,115800,578061150,20850,20800,20850,20800,85
|
||||
20250408,115700,576289450,20800,20800,20800,20800,48
|
||||
20250408,115600,575291050,20800,20800,20800,20800,0
|
||||
20250408,115500,575291050,20800,20750,20800,20750,116
|
||||
20250408,115400,572878300,20800,20800,20800,20800,0
|
||||
20250408,115300,572878300,20800,20800,20800,20800,264
|
||||
20250408,115200,567387100,20800,20800,20800,20800,0
|
||||
20250408,115100,567387100,20800,20800,20800,20800,1
|
||||
20250408,115000,567366300,20800,20800,20800,20800,737
|
||||
20250408,114900,552036700,20800,20800,20800,20800,2
|
||||
20250408,114800,551995100,20850,20850,20850,20850,5
|
||||
20250408,114700,551890850,20850,20850,20850,20850,0
|
||||
20250408,114600,551890850,20850,20900,20900,20800,557
|
||||
20250408,114500,540276200,20850,20950,20950,20850,54
|
||||
20250408,114400,539145000,20950,20950,20950,20950,105
|
||||
20250408,114300,536945250,20900,20950,20950,20900,150
|
||||
20250408,114200,533806300,20950,20950,20950,20950,70
|
||||
20250408,114100,532339800,20900,20950,20950,20900,47
|
||||
20250408,114000,531355300,20950,20900,20950,20900,71
|
||||
20250408,113900,529868350,20850,20850,20900,20850,209
|
||||
20250408,113800,525510650,20850,20850,20850,20850,0
|
||||
20250408,113700,525510650,20850,20850,20850,20850,1
|
||||
20250408,113600,525489800,20900,20900,20900,20900,50
|
||||
20250408,113500,524444800,20850,20850,20850,20850,0
|
||||
20250408,113400,524444800,20850,20850,20850,20850,9
|
||||
20250408,113300,524257150,20850,20800,20850,20800,3
|
||||
20250408,113200,524194700,20850,20850,20850,20850,1
|
||||
20250408,113100,524173850,20850,20900,20900,20850,576
|
||||
20250408,113000,512135950,20900,20900,20900,20900,0
|
||||
20250408,112900,512135950,20900,20900,20900,20900,1
|
||||
20250408,112800,512115050,20950,20950,20950,20950,85
|
||||
20250408,112700,510334300,20950,20950,20950,20950,0
|
||||
20250408,112600,510334300,20950,20950,20950,20950,0
|
||||
20250408,112500,510334300,20950,20950,20950,20900,766
|
||||
20250408,112400,494288000,21000,21000,21000,21000,0
|
||||
20250408,112300,494288000,21000,21000,21000,21000,420
|
||||
20250408,112200,485468000,21000,21000,21000,21000,103
|
||||
20250408,112100,483305000,20950,21000,21000,20950,694
|
||||
20250408,112000,468757100,21000,20900,21000,20900,551
|
||||
20250408,111900,457194200,20850,20850,20950,20800,800
|
||||
20250408,111800,440459400,20900,20900,20900,20850,149
|
||||
20250408,111700,437347150,20900,20850,20950,20850,265
|
||||
20250408,111600,431806450,20850,20850,20900,20800,80
|
||||
20250408,111500,430135950,20850,20800,20850,20775,680
|
||||
20250408,111400,415975325,20775,20800,20800,20775,69
|
||||
20250408,111300,414540225,20775,20750,20800,20750,66
|
||||
20250408,111200,413170375,20700,20700,20700,20700,0
|
||||
20250408,111100,413170375,20700,20700,20700,20700,28
|
||||
20250408,111000,412590775,20675,20700,20700,20675,32
|
||||
20250408,110900,411928550,20650,20700,20700,20650,41
|
||||
20250408,110800,411079900,20700,20700,20700,20700,0
|
||||
20250408,110700,411079900,20700,20700,20700,20700,0
|
||||
20250408,110600,411079900,20700,20700,20700,20700,1
|
||||
20250408,110500,411059200,20650,20650,20650,20650,8
|
||||
20250408,110400,410894000,20700,20650,20700,20650,116
|
||||
20250408,110300,408498500,20650,20650,20650,20650,0
|
||||
20250408,110200,408498500,20650,20650,20650,20650,0
|
||||
20250408,110100,408498500,20650,20700,20700,20650,104
|
||||
20250408,110000,406345800,20700,20700,20700,20700,0
|
||||
20250408,105900,406345800,20700,20700,20700,20700,7
|
||||
20250408,105800,406200900,20750,20700,20750,20700,11
|
||||
20250408,105700,405973150,20750,20700,20750,20650,49
|
||||
20250408,105600,404958850,20700,20700,20700,20700,88
|
||||
20250408,105500,403137250,20700,20700,20700,20700,0
|
||||
20250408,105400,403137250,20700,20700,20700,20700,0
|
||||
20250408,105300,403137250,20700,20750,20750,20700,302
|
||||
20250408,105200,396870800,20800,20700,20800,20700,607
|
||||
20250408,105100,384274600,20700,20700,20700,20650,53
|
||||
20250408,105000,383177550,20700,20650,20700,20650,224
|
||||
20250408,104900,378545650,20700,20650,20800,20650,192
|
||||
20250408,104800,374575000,20600,20550,20700,20550,322
|
||||
20250408,104700,367929050,20550,20550,20550,20550,13
|
||||
20250408,104600,367661900,20550,20550,20550,20550,601
|
||||
20250408,104500,355311350,20550,20500,20550,20500,258
|
||||
20250408,104400,350009500,20500,20550,20550,20500,1036
|
||||
20250408,104300,328765250,20600,20600,20600,20600,47
|
||||
20250408,104200,327797050,20600,20550,20600,20550,12
|
||||
20250408,104100,327550200,20600,20550,20600,20550,47
|
||||
20250408,104000,326582100,20600,20650,20650,20600,565
|
||||
20250408,103900,314934350,20650,20650,20650,20650,26
|
||||
20250408,103800,314397450,20600,20600,20600,20600,34
|
||||
20250408,103700,313697050,20600,20600,20600,20600,1
|
||||
20250408,103600,313676450,20600,20650,20650,20600,303
|
||||
20250408,103500,307429800,20600,20600,20600,20600,7
|
||||
20250408,103400,307285600,20650,20650,20650,20650,0
|
||||
20250408,103300,307285600,20650,20600,20650,20600,160
|
||||
20250408,103200,303981650,20600,20600,20600,20600,0
|
||||
20250408,103100,303981650,20600,20650,20650,20600,12
|
||||
20250408,103000,303734200,20650,20650,20650,20650,3
|
||||
20250408,102900,303672250,20600,20600,20600,20600,2
|
||||
20250408,102800,303631050,20650,20650,20650,20650,5
|
||||
20250408,102700,303527800,20600,20600,20600,20600,26
|
||||
20250408,102600,302992200,20650,20600,20650,20600,748
|
||||
20250408,102500,287581500,20600,20550,20600,20550,13
|
||||
20250408,102400,287314100,20550,20550,20550,20550,0
|
||||
20250408,102300,287314100,20550,20550,20550,20550,0
|
||||
20250408,102200,287314100,20550,20500,20550,20500,1014
|
||||
20250408,102100,266476750,20550,20550,20550,20550,298
|
||||
20250408,102000,260352850,20550,20550,20550,20550,157
|
||||
20250408,101900,257126500,20550,20550,20550,20550,0
|
||||
20250408,101800,257126500,20550,20550,20550,20550,7
|
||||
20250408,101700,256982650,20600,20600,20600,20600,41
|
||||
20250408,101600,256138050,20625,20650,20675,20625,215
|
||||
20250408,101500,251698300,20600,20600,20600,20600,124
|
||||
20250408,101400,249143900,20550,20550,20550,20550,0
|
||||
20250408,101300,249143900,20550,20550,20550,20550,8
|
||||
20250408,101200,248979500,20600,20600,20600,20600,0
|
||||
20250408,101100,248979500,20600,20600,20600,20600,0
|
||||
20250408,101000,248979500,20600,20600,20600,20550,550
|
||||
20250408,100900,237649550,20600,20600,20600,20600,2
|
||||
20250408,100800,237608350,20700,20700,20700,20700,0
|
||||
20250408,100700,237608350,20700,20650,20700,20600,372
|
||||
20250408,100600,229929000,20700,20700,20700,20700,8
|
||||
20250408,100500,229763400,20700,20700,20700,20700,1
|
||||
20250408,100400,229742700,20700,20700,20700,20700,7
|
||||
20250408,100300,229597800,20800,20750,20800,20750,284
|
||||
20250408,100200,223696850,20700,20700,20700,20700,30
|
||||
20250408,100100,223075850,20750,20750,20750,20750,38
|
||||
20250408,100000,222287350,20750,20750,20750,20750,7
|
||||
20250408,095900,222142100,20750,20750,20800,20750,12
|
||||
20250408,095800,221892950,20800,20700,20800,20700,142
|
||||
20250408,095700,218951450,20700,20750,20750,20700,10
|
||||
20250408,095600,218744300,20750,20750,20750,20750,0
|
||||
20250408,095500,218744300,20750,20700,20750,20650,79
|
||||
20250408,095400,217106750,20750,20750,20750,20750,0
|
||||
20250408,095300,217106750,20750,20750,20750,20750,8
|
||||
20250408,095200,216940750,20700,20700,20700,20700,161
|
||||
20250408,095100,213608050,20700,20700,20700,20700,175
|
||||
20250408,095000,209985550,20700,20700,20700,20700,65
|
||||
20250408,094900,208640050,20650,20650,20700,20650,37
|
||||
20250408,094800,207875950,20650,20650,20650,20650,28
|
||||
20250408,094700,207297750,20650,20650,20700,20600,96
|
||||
20250408,094600,205312800,20650,20650,20650,20650,0
|
||||
20250408,094500,205312800,20650,20650,20650,20650,202
|
||||
20250408,094400,201141500,20650,20600,20650,20600,6
|
||||
20250408,094300,201017850,20600,20550,20650,20550,221
|
||||
20250408,094200,196461050,20600,20550,20600,20550,179
|
||||
20250408,094100,192777600,20550,20550,20550,20550,25
|
||||
20250408,094000,192263850,20550,20550,20550,20500,521
|
||||
20250408,093900,181559950,20650,20650,20650,20650,0
|
||||
20250408,093800,181559950,20650,20600,20650,20600,302
|
||||
20250408,093700,175338700,20650,20550,20650,20550,152
|
||||
20250408,093600,172206550,20550,20550,20550,20500,670
|
||||
20250408,093500,158442000,20600,20600,20600,20600,155
|
||||
20250408,093400,155249000,20650,20650,20650,20600,361
|
||||
20250408,093300,147794750,20700,20700,20700,20650,585
|
||||
20250408,093200,135710250,20750,20750,20750,20750,1
|
||||
20250408,093100,135689500,20750,20750,20750,20750,12
|
||||
20250408,093000,135440500,20700,20700,20700,20700,81
|
||||
20250408,092900,133763800,20700,20700,20700,20700,298
|
||||
20250408,092800,127595200,20700,20700,20700,20700,15
|
||||
20250408,092700,127284700,20700,20700,20700,20700,14
|
||||
20250408,092600,126994900,20700,20650,20700,20650,65
|
||||
20250408,092500,125649650,20650,20700,20700,20650,9
|
||||
20250408,092400,125463750,20650,20600,20650,20600,50
|
||||
20250408,092300,124431600,20650,20650,20650,20650,340
|
||||
20250408,092200,117410600,20700,20700,20700,20700,137
|
||||
20250408,092100,114574700,20750,20700,20750,20700,32
|
||||
20250408,092000,113911250,20750,20700,20750,20700,17
|
||||
20250408,091900,113559250,20750,20750,20750,20750,0
|
||||
20250408,091800,113559250,20750,20750,20750,20750,2
|
||||
20250408,091700,113517750,20700,20750,20750,20650,1166
|
||||
20250408,091600,89423750,20750,20750,20750,20750,16
|
||||
20250408,091500,89091750,20750,20800,20800,20650,338
|
||||
20250408,091400,82084000,20850,20750,20850,20750,295
|
||||
20250408,091300,75955300,20750,20750,20750,20750,0
|
||||
20250408,091200,75955300,20750,20800,20800,20750,37
|
||||
20250408,091100,75186050,20750,20750,20750,20750,109
|
||||
20250408,091000,72924300,20750,20700,20750,20650,233
|
||||
20250408,090900,68107650,20650,20750,20750,20650,114
|
||||
20250408,090800,65745450,20650,20650,20650,20650,12
|
||||
20250408,090700,65497650,20750,20750,20750,20750,13
|
||||
20250408,090600,65227900,20650,20700,20700,20650,78
|
||||
20250408,090500,63614850,20750,20700,20750,20550,1053
|
||||
20250408,090400,41884350,20750,20750,20750,20750,16
|
||||
20250408,090300,41552350,20750,20700,20750,20700,177
|
||||
20250408,090200,37888150,20750,20650,20750,20650,28
|
||||
20250408,090100,37307900,20650,20850,20850,20650,564
|
||||
20250408,090000,25587000,20900,20850,21050,20850,1225
|
||||
|
Reference in New Issue
Block a user