Update 2025-04-08 2740 candle_min
This commit is contained in:
563
002380/min/candle-20250408.csv
Normal file
563
002380/min/candle-20250408.csv
Normal file
@@ -0,0 +1,563 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182100,3244173500,241000,241000,241000,241000,444
|
||||
20250408,182000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,181000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,180000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,175100,3244173500,241000,241000,241000,241000,444
|
||||
20250408,175000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,174000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,173000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,172100,3244173500,241000,241000,241000,241000,444
|
||||
20250408,172000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,171000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,170000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,165100,3244173500,241000,241000,241000,241000,444
|
||||
20250408,165000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,164000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,163000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,162100,3244173500,241000,241000,241000,241000,444
|
||||
20250408,162000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,161000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,160000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,155100,3244173500,241000,241000,241000,241000,444
|
||||
20250408,155000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,154000,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153900,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153800,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153700,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153600,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153500,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153400,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153300,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153200,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153100,3244173500,241000,241000,241000,241000,0
|
||||
20250408,153000,3244173500,241000,241000,241000,241000,444
|
||||
20250408,152900,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152800,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152700,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152600,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152500,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152400,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152300,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152200,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152100,3137169500,240500,240500,240500,240500,0
|
||||
20250408,152000,3137169500,240500,240500,240500,240500,0
|
||||
20250408,151900,3137169500,240500,240500,241000,240500,5
|
||||
20250408,151800,3135966500,241000,240500,241000,240500,34
|
||||
20250408,151700,3127773500,241000,241000,241000,240500,46
|
||||
20250408,151600,3116693500,241000,240500,241000,240500,110
|
||||
20250408,151500,3090215500,240500,241000,241000,239500,200
|
||||
20250408,151400,3042111500,240500,240500,241000,240500,54
|
||||
20250408,151300,3029105500,240500,240500,241000,240500,58
|
||||
20250408,151200,3015132500,240500,242000,242000,240000,905
|
||||
20250408,151100,2796827000,242000,242000,242000,242000,10
|
||||
20250408,151000,2794407000,242000,241500,242000,241500,20
|
||||
20250408,150900,2789569000,241500,242000,242000,241500,9
|
||||
20250408,150800,2787391500,242000,242000,242000,242000,9
|
||||
20250408,150700,2785213500,242000,242000,242000,242000,9
|
||||
20250408,150600,2783035500,242000,242000,242000,241500,10
|
||||
20250408,150500,2780616500,242000,242000,242000,242000,13
|
||||
20250408,150400,2777470500,242000,242000,242000,242000,5
|
||||
20250408,150300,2776260500,242000,242000,242000,242000,10
|
||||
20250408,150200,2773840500,242000,242000,242000,242000,49
|
||||
20250408,150100,2761982500,242000,242000,242000,242000,3
|
||||
20250408,150000,2761256500,242000,242000,242000,241500,18
|
||||
20250408,145900,2756901500,242000,242000,242000,241500,22
|
||||
20250408,145800,2751578500,242000,242000,242000,241500,13
|
||||
20250408,145700,2748433000,242000,242000,242000,242000,10
|
||||
20250408,145600,2746013000,242000,241500,242000,241500,38
|
||||
20250408,145500,2736830000,242000,241500,242000,241500,14
|
||||
20250408,145400,2733447000,241500,241000,241500,240500,73
|
||||
20250408,145300,2715841000,241000,241000,241000,240500,74
|
||||
20250408,145200,2698007500,241000,241000,241000,241000,47
|
||||
20250408,145100,2686680500,241000,241000,241000,241000,45
|
||||
20250408,145000,2675835500,241000,242000,242000,240000,678
|
||||
20250408,144900,2512309000,242000,242000,242000,242000,7
|
||||
20250408,144800,2510615000,242000,242000,242000,242000,15
|
||||
20250408,144700,2506985000,242000,242000,242000,241500,11
|
||||
20250408,144600,2504323500,242000,242000,242000,241500,45
|
||||
20250408,144500,2493434000,242000,242000,242000,242000,16
|
||||
20250408,144400,2489562000,242000,242000,242000,242000,9
|
||||
20250408,144300,2487384000,242000,242000,242000,241500,23
|
||||
20250408,144200,2481818500,242000,242000,242000,242000,7
|
||||
20250408,144100,2480124500,242000,242000,242000,241500,35
|
||||
20250408,144000,2471664500,242000,242000,242000,241500,14
|
||||
20250408,143900,2468277000,242000,242000,242000,241500,29
|
||||
20250408,143800,2461267000,241500,242000,242000,241500,200
|
||||
20250408,143700,2412961500,242000,242000,242000,242000,10
|
||||
20250408,143600,2410541500,242000,242000,242000,242000,12
|
||||
20250408,143500,2407637500,241500,242000,242000,241500,9
|
||||
20250408,143400,2405460000,241500,241500,242000,240500,48
|
||||
20250408,143300,2393870500,241500,241500,241500,241000,45
|
||||
20250408,143200,2383008000,241000,241000,241500,240000,183
|
||||
20250408,143100,2338980000,240000,240500,240500,240000,36
|
||||
20250408,143000,2330327500,239500,240500,240500,239500,34
|
||||
20250408,142900,2322174500,240500,240500,241000,240000,60
|
||||
20250408,142800,2307765000,240500,240500,241000,240500,22
|
||||
20250408,142700,2302469500,241000,241000,241000,240500,48
|
||||
20250408,142600,2290921500,240500,241000,241000,240000,53
|
||||
20250408,142500,2278185000,241000,241000,241000,240500,12
|
||||
20250408,142400,2275293500,241000,240500,241000,240500,18
|
||||
20250408,142300,2270957000,241000,241000,241000,240500,9
|
||||
20250408,142200,2268789500,241000,240500,241000,240500,15
|
||||
20250408,142100,2265177000,241000,241000,241000,240000,14
|
||||
20250408,142000,2261807500,240500,241000,241000,240000,16
|
||||
20250408,141900,2257960000,241000,240500,241000,240000,22
|
||||
20250408,141800,2252669000,240500,241000,241000,240500,18
|
||||
20250408,141700,2248337500,241000,241000,241000,241000,11
|
||||
20250408,141600,2245686500,241000,241000,241000,240500,22
|
||||
20250408,141500,2240390000,241000,241000,241000,241000,6
|
||||
20250408,141400,2238944000,241000,240500,241000,240500,14
|
||||
20250408,141300,2235573000,240500,241000,241000,240000,9
|
||||
20250408,141200,2233408500,240500,241000,241000,240500,17
|
||||
20250408,141100,2229314500,240500,241000,241000,240000,27
|
||||
20250408,141000,2222827000,241000,241000,241000,240500,5
|
||||
20250408,140900,2221622500,241000,241000,241000,240500,12
|
||||
20250408,140800,2218732000,241000,240500,241000,240500,13
|
||||
20250408,140700,2215604500,240500,240500,240500,240500,8
|
||||
20250408,140600,2213680500,240000,241000,241000,240000,57
|
||||
20250408,140500,2199986000,241500,241500,241500,241500,9
|
||||
20250408,140400,2197812500,241500,241000,241500,241000,10
|
||||
20250408,140300,2195399500,241500,241500,241500,241000,13
|
||||
20250408,140200,2192264500,241500,241500,241500,240500,61
|
||||
20250408,140100,2177578000,241000,242000,242000,241000,4
|
||||
20250408,140000,2176611500,241500,241500,241500,241000,41
|
||||
20250408,135900,2166711000,241500,241500,241500,241500,5
|
||||
20250408,135800,2165503500,241000,241500,241500,241000,6
|
||||
20250408,135700,2164055000,241500,241500,241500,241500,9
|
||||
20250408,135600,2161881500,241500,241500,241500,241500,8
|
||||
20250408,135500,2159949500,241000,241000,241000,240500,27
|
||||
20250408,135400,2153446000,241500,241500,241500,241500,7
|
||||
20250408,135300,2151755500,241500,241000,241500,241000,21
|
||||
20250408,135200,2146692500,241000,241000,241000,241000,7
|
||||
20250408,135100,2145005500,241000,241000,241000,241000,9
|
||||
20250408,135000,2142836500,241000,240500,241000,240500,14
|
||||
20250408,134900,2139468000,240500,241000,241000,240500,18
|
||||
20250408,134800,2135138000,240500,241000,241000,240500,36
|
||||
20250408,134700,2126477000,240500,241000,241000,240500,24
|
||||
20250408,134600,2120704500,241000,241000,241000,241000,5
|
||||
20250408,134500,2119499500,240500,240500,240500,240000,10
|
||||
20250408,134400,2117095000,240500,240500,241000,240500,53
|
||||
20250408,134300,2104347500,240500,240500,240500,240500,23
|
||||
20250408,134200,2098816000,240000,240500,240500,240000,25
|
||||
20250408,134100,2092811000,240500,240500,240500,240000,9
|
||||
20250408,134000,2090649000,240500,240500,240500,240500,45
|
||||
20250408,133900,2079826500,240500,240500,240500,240500,8
|
||||
20250408,133800,2077902500,240500,240500,240500,240500,9
|
||||
20250408,133700,2075738000,240000,240500,240500,240000,5
|
||||
20250408,133600,2074536000,240000,240000,240500,240000,33
|
||||
20250408,133500,2066614000,240500,240500,240500,240000,10
|
||||
20250408,133400,2064209500,240000,240500,240500,240000,110
|
||||
20250408,133300,2037756500,240500,240500,240500,239500,199
|
||||
20250408,133200,1989998000,241000,241000,241000,241000,6
|
||||
20250408,133100,1988552000,241000,241000,241000,241000,5
|
||||
20250408,133000,1987347000,241000,241000,241000,241000,9
|
||||
20250408,132900,1985178000,241000,241000,241000,241000,5
|
||||
20250408,132800,1983973000,241000,241000,241000,241000,10
|
||||
20250408,132700,1981563000,240500,241000,241000,240500,26
|
||||
20250408,132600,1975307500,240500,241000,241000,240500,17
|
||||
20250408,132500,1971211500,241000,241000,241500,241000,8
|
||||
20250408,132400,1969283000,241000,241500,241500,241000,12
|
||||
20250408,132300,1966389500,241000,241000,241500,241000,11
|
||||
20250408,132200,1963735500,241000,241000,241500,241000,6
|
||||
20250408,132100,1962288000,241000,241000,241500,241000,56
|
||||
20250408,132000,1948778500,241000,241000,241000,241000,17
|
||||
20250408,131900,1944681500,241000,241000,241000,241000,5
|
||||
20250408,131800,1943476500,241000,241500,241500,241000,6
|
||||
20250408,131700,1942030000,241500,241500,241500,241000,20
|
||||
20250408,131600,1937208000,241000,241000,241000,241000,11
|
||||
20250408,131500,1934557000,241000,241000,241000,241000,9
|
||||
20250408,131400,1932388000,241000,241000,241000,241000,2
|
||||
20250408,131300,1931906000,241000,241000,241000,241000,26
|
||||
20250408,131200,1925640000,241000,241000,241000,241000,33
|
||||
20250408,131100,1917687000,241000,241000,241000,241000,6
|
||||
20250408,131000,1916241000,241000,240500,241000,240500,6
|
||||
20250408,130900,1914795500,241000,241000,241000,241000,7
|
||||
20250408,130800,1913108500,241000,241000,241000,241000,6
|
||||
20250408,130700,1911662500,241000,241000,241000,241000,3
|
||||
20250408,130600,1910939500,241000,241000,241000,241000,8
|
||||
20250408,130500,1909011500,240500,240500,240500,240500,20
|
||||
20250408,130400,1904201500,240500,240500,240500,240500,7
|
||||
20250408,130300,1902518000,240500,241000,241000,240000,8
|
||||
20250408,130200,1900596500,240000,241000,241000,240000,130
|
||||
20250408,130100,1869344000,241000,241500,241500,241000,49
|
||||
20250408,130000,1857532000,241500,241000,241500,241000,47
|
||||
20250408,125900,1846202500,241000,241000,241000,241000,8
|
||||
20250408,125800,1844274500,241000,241000,241000,241000,28
|
||||
20250408,125700,1837526500,241000,241000,241000,240750,9
|
||||
20250408,125600,1835358000,241000,241000,241000,241000,3
|
||||
20250408,125500,1834635000,241000,240750,241000,240500,11
|
||||
20250408,125400,1831986500,241000,240750,241000,240750,2
|
||||
20250408,125300,1831504750,241000,241000,241000,241000,6
|
||||
20250408,125200,1830058750,241000,241000,241000,241000,3
|
||||
20250408,125100,1829335750,241000,241000,241000,241000,4
|
||||
20250408,125000,1828371750,241000,241000,241000,241000,6
|
||||
20250408,124900,1826925750,241000,241500,241500,241000,13
|
||||
20250408,124800,1823790750,241500,241500,241500,241500,6
|
||||
20250408,124700,1822341750,241500,241000,241500,241000,39
|
||||
20250408,124600,1812941750,241000,241000,241000,241000,2
|
||||
20250408,124500,1812459750,241000,241500,241500,240500,47
|
||||
20250408,124400,1801136750,241500,241000,241500,241000,11
|
||||
20250408,124300,1798482750,241500,241500,241500,241500,20
|
||||
20250408,124200,1793652750,241500,241500,241500,241500,9
|
||||
20250408,124100,1791479250,241500,241500,242000,241500,34
|
||||
20250408,124000,1783267250,241500,241500,241500,241500,37
|
||||
20250408,123900,1774331750,241500,241500,241500,241000,15
|
||||
20250408,123800,1770714750,241000,241500,241500,241000,13
|
||||
20250408,123700,1767580250,241500,241500,241500,241500,4
|
||||
20250408,123600,1766614250,241500,241500,241500,241500,7
|
||||
20250408,123500,1764923750,241500,241000,241500,241000,11
|
||||
20250408,123400,1762272250,241000,241000,241000,241000,22
|
||||
20250408,123300,1756970250,241000,241500,241500,241000,43
|
||||
20250408,123200,1746592250,242000,241500,242000,241500,30
|
||||
20250408,123100,1739340750,241500,241500,241500,241500,6
|
||||
20250408,123000,1737891750,241000,241000,241000,241000,23
|
||||
20250408,122900,1732348750,241000,241000,241000,241000,3
|
||||
20250408,122800,1731625750,241000,241000,241000,240500,7
|
||||
20250408,122700,1729940250,241000,240500,241000,240500,10
|
||||
20250408,122600,1727531250,241000,241000,241000,240500,11
|
||||
20250408,122500,1724881750,240500,241000,241000,240500,19
|
||||
20250408,122400,1720307750,241000,241000,241000,240500,5
|
||||
20250408,122300,1719103750,240500,240500,241000,240500,6
|
||||
20250408,122200,1717659750,240500,240500,240500,240000,42
|
||||
20250408,122100,1707559750,240500,241000,241000,240000,129
|
||||
20250408,122000,1676538750,241000,240500,241000,240500,9
|
||||
20250408,121900,1674370750,241000,241000,241000,241000,7
|
||||
20250408,121800,1672683750,241000,241000,241000,240500,7
|
||||
20250408,121700,1670998250,241000,241000,241000,240500,17
|
||||
20250408,121600,1666902250,241000,241000,241000,240500,8
|
||||
20250408,121500,1664975750,241000,241000,241000,240500,38
|
||||
20250408,121400,1655818750,241000,240500,241000,240500,10
|
||||
20250408,121300,1653410250,241000,241500,241500,241000,14
|
||||
20250408,121200,1650033750,241500,241500,241500,241000,16
|
||||
20250408,121100,1646171250,240500,241500,241500,240500,81
|
||||
20250408,121000,1626668750,241500,241000,241500,241000,16
|
||||
20250408,120900,1622806250,241500,241500,241500,241000,7
|
||||
20250408,120800,1621117250,241500,241500,241500,241000,22
|
||||
20250408,120700,1615805250,241500,241500,241500,241000,18
|
||||
20250408,120600,1611461250,241500,242000,242000,241500,17
|
||||
20250408,120500,1607354250,242000,242000,242000,241500,10
|
||||
20250408,120400,1604935250,242000,242000,242000,241500,12
|
||||
20250408,120300,1602032750,242000,242000,242000,241500,12
|
||||
20250408,120200,1599129750,242000,242000,242000,241500,8
|
||||
20250408,120100,1597195250,242000,242000,242000,242000,3
|
||||
20250408,120000,1596469250,242000,242500,242500,241500,53
|
||||
20250408,115900,1583661250,242000,241500,243000,241500,30
|
||||
20250408,115800,1576410750,241500,242500,243000,241500,38
|
||||
20250408,115700,1567219250,242500,242500,242500,242000,7
|
||||
20250408,115600,1565523250,242500,241500,242500,241500,14
|
||||
20250408,115500,1562139250,241500,242000,242500,241500,15
|
||||
20250408,115400,1558507250,242000,243000,243000,242000,27
|
||||
20250408,115300,1551969750,242500,242500,243000,242500,15
|
||||
20250408,115200,1548328750,243000,242500,243000,242500,5
|
||||
20250408,115100,1547114750,243000,243000,243000,242500,21
|
||||
20250408,115000,1542017750,243000,243000,243000,242500,12
|
||||
20250408,114900,1539103250,243000,242500,243000,242500,5
|
||||
20250408,114800,1537889250,243000,242500,243000,242500,11
|
||||
20250408,114700,1535221250,242500,242500,242500,242000,8
|
||||
20250408,114600,1533282250,242500,243000,243000,242500,39
|
||||
20250408,114500,1523821250,243000,243000,243500,243000,12
|
||||
20250408,114400,1520904250,243500,243000,243500,243000,17
|
||||
20250408,114300,1516768250,243000,242500,243500,242000,46
|
||||
20250408,114200,1505602750,243500,243500,243500,242500,19
|
||||
20250408,114100,1500980250,243500,243000,243500,242500,29
|
||||
20250408,114000,1493935250,242500,244000,244000,242500,38
|
||||
20250408,113900,1484703250,244000,243500,244000,243000,19
|
||||
20250408,113800,1480074250,243500,243500,244000,242500,28
|
||||
20250408,113700,1473261750,243500,244000,244000,242500,55
|
||||
20250408,113600,1459911750,244000,243000,244000,243000,27
|
||||
20250408,113500,1453337250,243000,243000,244000,243000,15
|
||||
20250408,113400,1449683250,243000,243500,244000,242500,36
|
||||
20250408,113300,1440921250,244000,243500,244000,243000,52
|
||||
20250408,113200,1428256750,243500,243500,243500,243000,18
|
||||
20250408,113100,1423874750,243500,244000,244000,243000,126
|
||||
20250408,113000,1393196250,244000,244000,244000,243500,36
|
||||
20250408,112900,1384423750,243500,244000,244000,243500,21
|
||||
20250408,112800,1379300250,244500,243500,244500,243500,52
|
||||
20250408,112700,1366596250,244500,244000,244500,243500,68
|
||||
20250408,112600,1350003750,244000,244000,244000,244000,15
|
||||
20250408,112500,1346343750,244000,244000,244000,243500,15
|
||||
20250408,112400,1342684250,244000,244000,244000,244000,19
|
||||
20250408,112300,1338048250,244000,244000,244000,243750,24
|
||||
20250408,112200,1332194750,244000,244000,244000,244000,17
|
||||
20250408,112100,1328046750,244000,244000,244000,244000,13
|
||||
20250408,112000,1324874750,244000,244000,244000,244000,15
|
||||
20250408,111900,1321214750,244000,244000,244000,244000,17
|
||||
20250408,111800,1317066750,244000,244000,244000,244000,7
|
||||
20250408,111700,1315358750,244000,244500,244500,243500,20
|
||||
20250408,111600,1310478250,244000,244500,244500,244000,14
|
||||
20250408,111500,1307058750,244500,244000,244500,243500,110
|
||||
20250408,111400,1280214250,244000,244500,244500,244000,25
|
||||
20250408,111300,1274109750,244500,244500,244500,244500,15
|
||||
20250408,111200,1270442250,244500,244000,244500,244000,24
|
||||
20250408,111100,1264584750,244500,244000,244500,244000,54
|
||||
20250408,111000,1251407250,244000,243500,244000,243500,15
|
||||
20250408,110900,1247747750,244000,244000,244000,244000,12
|
||||
20250408,110800,1244819750,244000,244000,244000,244000,13
|
||||
20250408,110700,1241647750,244000,244000,244000,244000,9
|
||||
20250408,110600,1239451750,244000,244000,244000,243500,24
|
||||
20250408,110500,1233600750,244000,244500,244500,244000,23
|
||||
20250408,110400,1227987250,244000,244000,244000,244000,35
|
||||
20250408,110300,1219447250,244000,244000,244000,244000,17
|
||||
20250408,110200,1215299250,244000,244500,244500,244000,65
|
||||
20250408,110100,1199437250,244000,244000,244500,244000,22
|
||||
20250408,110000,1194063250,244500,244500,244500,244000,17
|
||||
20250408,105900,1189913250,244500,244000,244500,244000,45
|
||||
20250408,105800,1178932250,244000,244500,244500,244000,44
|
||||
20250408,105700,1168194750,244000,244500,244500,244000,19
|
||||
20250408,105600,1163556250,244000,244000,244500,244000,44
|
||||
20250408,105500,1152818250,244000,243000,244000,243000,13
|
||||
20250408,105400,1149647250,243500,243500,243500,243250,69
|
||||
20250408,105300,1132846000,243500,243500,243500,243000,18
|
||||
20250408,105200,1128465750,243500,243500,243500,243500,15
|
||||
20250408,105100,1124813250,243500,243500,243500,243000,22
|
||||
20250408,105000,1119461250,243000,243000,243000,243000,23
|
||||
20250408,104900,1113872250,243000,243000,243000,243000,13
|
||||
20250408,104800,1110713250,243000,243000,243000,243000,5
|
||||
20250408,104700,1109498250,242500,243000,243000,242500,335
|
||||
20250408,104600,1028102750,243000,243000,243000,243000,12
|
||||
20250408,104500,1025186750,243000,242500,243000,242500,7
|
||||
20250408,104400,1023486750,242500,243000,243000,242500,35
|
||||
20250408,104300,1014983750,243000,243000,243000,243000,15
|
||||
20250408,104200,1011338750,243000,243000,243000,243000,12
|
||||
20250408,104100,1008422750,243000,243000,243500,243000,13
|
||||
20250408,104000,1005262250,243000,243000,243500,243000,33
|
||||
20250408,103900,997241750,243000,243000,243000,242500,25
|
||||
20250408,103800,991169250,243000,243000,243000,243000,13
|
||||
20250408,103700,988010250,243000,243000,243000,243000,14
|
||||
20250408,103600,984608250,243000,243000,243000,242500,16
|
||||
20250408,103500,980722750,243000,242500,243000,242500,23
|
||||
20250408,103400,975141250,242500,242500,242500,242500,20
|
||||
20250408,103300,970291250,242500,242500,242500,242500,13
|
||||
20250408,103200,967138750,242500,242500,242500,242500,12
|
||||
20250408,103100,964228750,242500,242500,242500,242000,10
|
||||
20250408,103000,961804250,242500,243000,243000,242500,17
|
||||
20250408,102900,957678250,243000,243000,243000,242500,11
|
||||
20250408,102800,955007750,242500,243000,243000,241500,25
|
||||
20250408,102700,948945250,243000,243000,243000,243000,15
|
||||
20250408,102600,945300250,243000,243000,243000,242500,24
|
||||
20250408,102500,939476250,242000,243000,243000,242000,30
|
||||
20250408,102400,932198250,243000,242500,243000,242500,18
|
||||
20250408,102300,927831750,242500,242000,242500,242000,9
|
||||
20250408,102200,925651750,242500,242000,242500,242000,68
|
||||
20250408,102100,909193250,241500,241500,242000,241500,13
|
||||
20250408,102000,906052250,241500,241250,241500,241250,31
|
||||
20250408,101900,898566250,241500,241000,241500,241000,18
|
||||
20250408,101800,894222250,242000,241500,242000,241500,35
|
||||
20250408,101700,885768250,241500,241500,241500,241250,13
|
||||
20250408,101600,882629250,241500,241500,241500,241000,23
|
||||
20250408,101500,877077750,242000,241000,242000,241000,172
|
||||
20250408,101400,835603250,241000,241000,241000,240500,14
|
||||
20250408,101300,832231250,241000,241000,241000,240000,58
|
||||
20250408,101200,818280750,241000,241000,241000,241000,7
|
||||
20250408,101100,816593750,241000,241000,241000,241000,9
|
||||
20250408,101000,814424750,241000,240500,241000,240500,26
|
||||
20250408,100900,808167250,240500,240500,241000,240500,50
|
||||
20250408,100800,796140250,240500,240500,240500,240500,10
|
||||
20250408,100700,793735250,240500,240500,240500,240500,13
|
||||
20250408,100600,790608750,240500,241000,241000,240500,12
|
||||
20250408,100500,787720750,240500,240500,241000,240500,69
|
||||
20250408,100400,771124750,241000,241000,241000,240500,16
|
||||
20250408,100300,767273750,241000,240500,241000,240500,19
|
||||
20250408,100200,762702250,240500,240500,240500,240500,12
|
||||
20250408,100100,759816250,240500,240000,240500,240000,11
|
||||
20250408,100000,757171250,240500,240000,240500,240000,25
|
||||
20250408,095900,751170750,240000,240500,240500,240000,14
|
||||
20250408,095800,747808750,240500,240000,240500,239500,99
|
||||
20250408,095700,724072750,240000,241000,241000,239750,56
|
||||
20250408,095600,710615000,241000,241500,241500,241000,11
|
||||
20250408,095500,707961500,241000,241000,241000,241000,20
|
||||
20250408,095400,703141500,240500,241000,241000,240500,23
|
||||
20250408,095300,697603500,241000,240500,241000,240000,15
|
||||
20250408,095200,693998000,240500,241000,241000,240000,17
|
||||
20250408,095100,689910000,241000,240000,241000,240000,10
|
||||
20250408,095000,687503000,239500,241500,241500,239500,126
|
||||
20250408,094900,657276500,241000,241000,241000,241000,12
|
||||
20250408,094800,654384500,241000,241000,241000,241000,8
|
||||
20250408,094700,652456500,240000,241000,241250,240000,112
|
||||
20250408,094600,625559250,241000,241500,241500,239500,74
|
||||
20250408,094500,607795250,241000,240500,241000,240000,28
|
||||
20250408,094400,601061000,240500,240500,241000,240500,28
|
||||
20250408,094300,594324000,240000,241000,241000,240000,68
|
||||
20250408,094200,577976500,241000,241000,241000,241000,3
|
||||
20250408,094100,577253500,241000,240500,241000,240500,10
|
||||
20250408,094000,574847500,240500,241000,241500,240500,23
|
||||
20250408,093900,569306000,240500,241000,241000,240000,98
|
||||
20250408,093800,545736250,241500,241000,241500,241000,17
|
||||
20250408,093700,541637250,241000,241250,241500,241000,63
|
||||
20250408,093600,526453500,241000,241500,241500,241000,51
|
||||
20250408,093500,514161500,241500,241500,241500,241000,41
|
||||
20250408,093400,504275000,241500,241500,241500,241500,2
|
||||
20250408,093300,503792000,241500,241500,241500,241250,5
|
||||
20250408,093200,502584750,241500,241000,241500,241000,13
|
||||
20250408,093100,499451250,241000,241250,241250,240500,11
|
||||
20250408,093000,496800250,241500,241750,241750,241000,9
|
||||
20250408,092900,494627250,241000,241500,242000,241000,59
|
||||
20250408,092800,480378750,241000,241500,241500,240500,16
|
||||
20250408,092700,476524000,241000,241000,242000,241000,126
|
||||
20250408,092600,446097000,241500,241500,242000,241500,119
|
||||
20250408,092500,417307500,241500,240500,241500,240500,43
|
||||
20250408,092400,406939500,240500,240000,241000,239000,69
|
||||
20250408,092300,390396500,240500,240500,240500,240000,45
|
||||
20250408,092200,379575500,240000,241000,242000,240000,220
|
||||
20250408,092100,326724000,241000,240500,242000,240500,12
|
||||
20250408,092000,323829000,241000,241500,242000,240500,55
|
||||
20250408,091900,310572500,241500,242000,242000,240500,107
|
||||
20250408,091800,284719500,242000,241500,242000,240500,50
|
||||
20250408,091700,272662500,241500,241500,241500,241000,106
|
||||
20250408,091600,247105000,241000,242000,242000,241000,43
|
||||
20250408,091500,236719500,242000,242500,242500,241500,113
|
||||
20250408,091400,209398000,242500,242000,242500,242000,11
|
||||
20250408,091300,206734500,242000,242000,242500,242000,22
|
||||
20250408,091200,201410000,242500,242500,242500,242000,27
|
||||
20250408,091100,194863500,242500,243500,243500,242000,55
|
||||
20250408,091000,181516000,242500,242500,243500,242500,17
|
||||
20250408,090900,177387000,243000,243000,243000,242500,114
|
||||
20250408,090800,149691500,242500,243500,243500,242500,15
|
||||
20250408,090700,146050000,242500,243500,243500,242500,14
|
||||
20250408,090600,142644500,243000,244000,244000,242500,82
|
||||
20250408,090500,122694500,243000,243000,244000,242500,34
|
||||
20250408,090400,114431500,243000,243000,243500,242500,37
|
||||
20250408,090300,105442000,243000,243000,243000,242500,73
|
||||
20250408,090200,87713500,243000,243000,243000,242500,37
|
||||
20250408,090100,78723000,242500,243000,245000,242000,90
|
||||
20250408,090000,56879500,242500,245000,245000,242000,233
|
||||
|
Reference in New Issue
Block a user