Update 2025-04-08 2740 candle_min
This commit is contained in:
565
002960/min/candle-20250408.csv
Normal file
565
002960/min/candle-20250408.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182300,856640750,331500,331500,331500,331500,116
|
||||
20250408,182200,856640750,331500,331500,331500,331500,0
|
||||
20250408,182100,856640750,331500,331500,331500,331500,0
|
||||
20250408,182000,856640750,331500,331500,331500,331500,0
|
||||
20250408,181900,856640750,331500,331500,331500,331500,0
|
||||
20250408,181800,856640750,331500,331500,331500,331500,0
|
||||
20250408,181700,856640750,331500,331500,331500,331500,0
|
||||
20250408,181600,856640750,331500,331500,331500,331500,0
|
||||
20250408,181500,856640750,331500,331500,331500,331500,0
|
||||
20250408,181400,856640750,331500,331500,331500,331500,0
|
||||
20250408,181300,856640750,331500,331500,331500,331500,0
|
||||
20250408,181200,856640750,331500,331500,331500,331500,0
|
||||
20250408,181100,856640750,331500,331500,331500,331500,0
|
||||
20250408,181000,856640750,331500,331500,331500,331500,0
|
||||
20250408,180900,856640750,331500,331500,331500,331500,0
|
||||
20250408,180800,856640750,331500,331500,331500,331500,0
|
||||
20250408,180700,856640750,331500,331500,331500,331500,0
|
||||
20250408,180600,856640750,331500,331500,331500,331500,0
|
||||
20250408,180500,856640750,331500,331500,331500,331500,0
|
||||
20250408,180400,856640750,331500,331500,331500,331500,0
|
||||
20250408,180300,856640750,331500,331500,331500,331500,0
|
||||
20250408,180200,856640750,331500,331500,331500,331500,0
|
||||
20250408,180100,856640750,331500,331500,331500,331500,0
|
||||
20250408,180000,856640750,331500,331500,331500,331500,0
|
||||
20250408,175900,856640750,331500,331500,331500,331500,0
|
||||
20250408,175800,856640750,331500,331500,331500,331500,0
|
||||
20250408,175700,856640750,331500,331500,331500,331500,0
|
||||
20250408,175600,856640750,331500,331500,331500,331500,0
|
||||
20250408,175500,856640750,331500,331500,331500,331500,0
|
||||
20250408,175400,856640750,331500,331500,331500,331500,0
|
||||
20250408,175300,856640750,331500,331500,331500,331500,116
|
||||
20250408,175200,856640750,331500,331500,331500,331500,0
|
||||
20250408,175100,856640750,331500,331500,331500,331500,0
|
||||
20250408,175000,856640750,331500,331500,331500,331500,0
|
||||
20250408,174900,856640750,331500,331500,331500,331500,0
|
||||
20250408,174800,856640750,331500,331500,331500,331500,0
|
||||
20250408,174700,856640750,331500,331500,331500,331500,0
|
||||
20250408,174600,856640750,331500,331500,331500,331500,0
|
||||
20250408,174500,856640750,331500,331500,331500,331500,0
|
||||
20250408,174400,856640750,331500,331500,331500,331500,0
|
||||
20250408,174300,856640750,331500,331500,331500,331500,0
|
||||
20250408,174200,856640750,331500,331500,331500,331500,0
|
||||
20250408,174100,856640750,331500,331500,331500,331500,0
|
||||
20250408,174000,856640750,331500,331500,331500,331500,0
|
||||
20250408,173900,856640750,331500,331500,331500,331500,0
|
||||
20250408,173800,856640750,331500,331500,331500,331500,0
|
||||
20250408,173700,856640750,331500,331500,331500,331500,0
|
||||
20250408,173600,856640750,331500,331500,331500,331500,0
|
||||
20250408,173500,856640750,331500,331500,331500,331500,0
|
||||
20250408,173400,856640750,331500,331500,331500,331500,0
|
||||
20250408,173300,856640750,331500,331500,331500,331500,0
|
||||
20250408,173200,856640750,331500,331500,331500,331500,0
|
||||
20250408,173100,856640750,331500,331500,331500,331500,0
|
||||
20250408,173000,856640750,331500,331500,331500,331500,0
|
||||
20250408,172900,856640750,331500,331500,331500,331500,0
|
||||
20250408,172800,856640750,331500,331500,331500,331500,0
|
||||
20250408,172700,856640750,331500,331500,331500,331500,0
|
||||
20250408,172600,856640750,331500,331500,331500,331500,0
|
||||
20250408,172500,856640750,331500,331500,331500,331500,0
|
||||
20250408,172400,856640750,331500,331500,331500,331500,0
|
||||
20250408,172300,856640750,331500,331500,331500,331500,116
|
||||
20250408,172200,856640750,331500,331500,331500,331500,0
|
||||
20250408,172100,856640750,331500,331500,331500,331500,0
|
||||
20250408,172000,856640750,331500,331500,331500,331500,0
|
||||
20250408,171900,856640750,331500,331500,331500,331500,0
|
||||
20250408,171800,856640750,331500,331500,331500,331500,0
|
||||
20250408,171700,856640750,331500,331500,331500,331500,0
|
||||
20250408,171600,856640750,331500,331500,331500,331500,0
|
||||
20250408,171500,856640750,331500,331500,331500,331500,0
|
||||
20250408,171400,856640750,331500,331500,331500,331500,0
|
||||
20250408,171300,856640750,331500,331500,331500,331500,0
|
||||
20250408,171200,856640750,331500,331500,331500,331500,0
|
||||
20250408,171100,856640750,331500,331500,331500,331500,0
|
||||
20250408,171000,856640750,331500,331500,331500,331500,0
|
||||
20250408,170900,856640750,331500,331500,331500,331500,0
|
||||
20250408,170800,856640750,331500,331500,331500,331500,0
|
||||
20250408,170700,856640750,331500,331500,331500,331500,0
|
||||
20250408,170600,856640750,331500,331500,331500,331500,0
|
||||
20250408,170500,856640750,331500,331500,331500,331500,0
|
||||
20250408,170400,856640750,331500,331500,331500,331500,0
|
||||
20250408,170300,856640750,331500,331500,331500,331500,0
|
||||
20250408,170200,856640750,331500,331500,331500,331500,0
|
||||
20250408,170100,856640750,331500,331500,331500,331500,0
|
||||
20250408,170000,856640750,331500,331500,331500,331500,0
|
||||
20250408,165900,856640750,331500,331500,331500,331500,0
|
||||
20250408,165800,856640750,331500,331500,331500,331500,0
|
||||
20250408,165700,856640750,331500,331500,331500,331500,0
|
||||
20250408,165600,856640750,331500,331500,331500,331500,0
|
||||
20250408,165500,856640750,331500,331500,331500,331500,0
|
||||
20250408,165400,856640750,331500,331500,331500,331500,0
|
||||
20250408,165300,856640750,331500,331500,331500,331500,116
|
||||
20250408,165200,856640750,331500,331500,331500,331500,0
|
||||
20250408,165100,856640750,331500,331500,331500,331500,0
|
||||
20250408,165000,856640750,331500,331500,331500,331500,0
|
||||
20250408,164900,856640750,331500,331500,331500,331500,0
|
||||
20250408,164800,856640750,331500,331500,331500,331500,0
|
||||
20250408,164700,856640750,331500,331500,331500,331500,0
|
||||
20250408,164600,856640750,331500,331500,331500,331500,0
|
||||
20250408,164500,856640750,331500,331500,331500,331500,0
|
||||
20250408,164400,856640750,331500,331500,331500,331500,0
|
||||
20250408,164300,856640750,331500,331500,331500,331500,0
|
||||
20250408,164200,856640750,331500,331500,331500,331500,0
|
||||
20250408,164100,856640750,331500,331500,331500,331500,0
|
||||
20250408,164000,856640750,331500,331500,331500,331500,0
|
||||
20250408,163900,856640750,331500,331500,331500,331500,0
|
||||
20250408,163800,856640750,331500,331500,331500,331500,0
|
||||
20250408,163700,856640750,331500,331500,331500,331500,0
|
||||
20250408,163600,856640750,331500,331500,331500,331500,0
|
||||
20250408,163500,856640750,331500,331500,331500,331500,0
|
||||
20250408,163400,856640750,331500,331500,331500,331500,0
|
||||
20250408,163300,856640750,331500,331500,331500,331500,0
|
||||
20250408,163200,856640750,331500,331500,331500,331500,0
|
||||
20250408,163100,856640750,331500,331500,331500,331500,0
|
||||
20250408,163000,856640750,331500,331500,331500,331500,0
|
||||
20250408,162900,856640750,331500,331500,331500,331500,0
|
||||
20250408,162800,856640750,331500,331500,331500,331500,0
|
||||
20250408,162700,856640750,331500,331500,331500,331500,0
|
||||
20250408,162600,856640750,331500,331500,331500,331500,0
|
||||
20250408,162500,856640750,331500,331500,331500,331500,0
|
||||
20250408,162400,856640750,331500,331500,331500,331500,0
|
||||
20250408,162300,856640750,331500,331500,331500,331500,116
|
||||
20250408,162200,856640750,331500,331500,331500,331500,0
|
||||
20250408,162100,856640750,331500,331500,331500,331500,0
|
||||
20250408,162000,856640750,331500,331500,331500,331500,0
|
||||
20250408,161900,856640750,331500,331500,331500,331500,0
|
||||
20250408,161800,856640750,331500,331500,331500,331500,0
|
||||
20250408,161700,856640750,331500,331500,331500,331500,0
|
||||
20250408,161600,856640750,331500,331500,331500,331500,0
|
||||
20250408,161500,856640750,331500,331500,331500,331500,0
|
||||
20250408,161400,856640750,331500,331500,331500,331500,0
|
||||
20250408,161300,856640750,331500,331500,331500,331500,0
|
||||
20250408,161200,856640750,331500,331500,331500,331500,0
|
||||
20250408,161100,856640750,331500,331500,331500,331500,0
|
||||
20250408,161000,856640750,331500,331500,331500,331500,0
|
||||
20250408,160900,856640750,331500,331500,331500,331500,0
|
||||
20250408,160800,856640750,331500,331500,331500,331500,0
|
||||
20250408,160700,856640750,331500,331500,331500,331500,0
|
||||
20250408,160600,856640750,331500,331500,331500,331500,0
|
||||
20250408,160500,856640750,331500,331500,331500,331500,0
|
||||
20250408,160400,856640750,331500,331500,331500,331500,0
|
||||
20250408,160300,856640750,331500,331500,331500,331500,0
|
||||
20250408,160200,856640750,331500,331500,331500,331500,0
|
||||
20250408,160100,856640750,331500,331500,331500,331500,0
|
||||
20250408,160000,856640750,331500,331500,331500,331500,0
|
||||
20250408,155900,856640750,331500,331500,331500,331500,0
|
||||
20250408,155800,856640750,331500,331500,331500,331500,0
|
||||
20250408,155700,856640750,331500,331500,331500,331500,0
|
||||
20250408,155600,856640750,331500,331500,331500,331500,0
|
||||
20250408,155500,856640750,331500,331500,331500,331500,0
|
||||
20250408,155400,856640750,331500,331500,331500,331500,0
|
||||
20250408,155300,856640750,331500,331500,331500,331500,116
|
||||
20250408,155200,856640750,331500,331500,331500,331500,0
|
||||
20250408,155100,856640750,331500,331500,331500,331500,0
|
||||
20250408,155000,856640750,331500,331500,331500,331500,0
|
||||
20250408,154900,856640750,331500,331500,331500,331500,0
|
||||
20250408,154800,856640750,331500,331500,331500,331500,0
|
||||
20250408,154700,856640750,331500,331500,331500,331500,0
|
||||
20250408,154600,856640750,331500,331500,331500,331500,0
|
||||
20250408,154500,856640750,331500,331500,331500,331500,0
|
||||
20250408,154400,856640750,331500,331500,331500,331500,0
|
||||
20250408,154300,856640750,331500,331500,331500,331500,0
|
||||
20250408,154200,856640750,331500,331500,331500,331500,0
|
||||
20250408,154100,856640750,331500,331500,331500,331500,0
|
||||
20250408,154000,856640750,331500,331500,331500,331500,0
|
||||
20250408,153900,856640750,331500,331500,331500,331500,0
|
||||
20250408,153800,856640750,331500,331500,331500,331500,0
|
||||
20250408,153700,856640750,331500,331500,331500,331500,0
|
||||
20250408,153600,856640750,331500,331500,331500,331500,0
|
||||
20250408,153500,856640750,331500,331500,331500,331500,0
|
||||
20250408,153400,856640750,331500,331500,331500,331500,0
|
||||
20250408,153300,856640750,331500,331500,331500,331500,0
|
||||
20250408,153200,856640750,331500,331500,331500,331500,0
|
||||
20250408,153100,856640750,331500,331500,331500,331500,0
|
||||
20250408,153000,856640750,331500,331500,331500,331500,116
|
||||
20250408,152900,818186750,331000,331000,331000,331000,0
|
||||
20250408,152800,818186750,331000,331000,331000,331000,0
|
||||
20250408,152700,818186750,331000,331000,331000,331000,0
|
||||
20250408,152600,818186750,331000,331000,331000,331000,0
|
||||
20250408,152500,818186750,331000,331000,331000,331000,0
|
||||
20250408,152400,818186750,331000,331000,331000,331000,0
|
||||
20250408,152300,818186750,331000,331000,331000,331000,0
|
||||
20250408,152200,818186750,331000,331000,331000,331000,0
|
||||
20250408,152100,818186750,331000,331000,331000,331000,0
|
||||
20250408,152000,818186750,331000,331000,331000,331000,0
|
||||
20250408,151900,818186750,331000,331000,331000,331000,2
|
||||
20250408,151800,817524750,331000,330500,331000,330500,11
|
||||
20250408,151700,813888250,330500,330000,330500,330000,2
|
||||
20250408,151600,813227750,330000,330000,330000,330000,2
|
||||
20250408,151500,812567750,330000,330000,330000,330000,0
|
||||
20250408,151400,812567750,330000,330000,330000,330000,2
|
||||
20250408,151300,811907750,330500,330500,330500,330500,0
|
||||
20250408,151200,811907750,330500,331000,331000,330500,15
|
||||
20250408,151100,806949250,331000,331000,331000,331000,0
|
||||
20250408,151000,806949250,331000,330500,331000,330500,6
|
||||
20250408,150900,804963750,331000,330500,331000,330500,4
|
||||
20250408,150800,803640250,330500,330500,330500,330500,0
|
||||
20250408,150700,803640250,330500,330500,330500,330500,3
|
||||
20250408,150600,802648750,331000,331000,331000,331000,0
|
||||
20250408,150500,802648750,331000,331000,331000,331000,0
|
||||
20250408,150400,802648750,331000,331500,331500,331000,23
|
||||
20250408,150300,795029250,331500,331500,331500,331500,0
|
||||
20250408,150200,795029250,331500,331500,331500,331500,2
|
||||
20250408,150100,794366250,331500,331500,331500,331500,2
|
||||
20250408,150000,793703250,331500,331500,331500,331500,1
|
||||
20250408,145900,793371750,332000,332000,332000,332000,0
|
||||
20250408,145800,793371750,332000,332000,332000,332000,0
|
||||
20250408,145700,793371750,332000,332500,332500,332000,13
|
||||
20250408,145600,789053250,332500,332500,332500,332500,14
|
||||
20250408,145500,784398250,332500,332500,332500,332500,19
|
||||
20250408,145400,778080750,332000,332000,332000,332000,6
|
||||
20250408,145300,776088750,332000,332000,332500,332000,54
|
||||
20250408,145200,758145750,332000,331500,332000,331500,17
|
||||
20250408,145100,752509750,331000,330500,331000,330500,34
|
||||
20250408,145000,741256250,330500,330500,330500,330500,0
|
||||
20250408,144900,741256250,330500,330500,330500,330500,15
|
||||
20250408,144800,736298750,330000,330000,330000,330000,0
|
||||
20250408,144700,736298750,330000,330000,330000,330000,0
|
||||
20250408,144600,736298750,330000,330000,330000,330000,7
|
||||
20250408,144500,733988750,329500,328500,329500,328500,48
|
||||
20250408,144400,718209250,328000,328000,328000,328000,0
|
||||
20250408,144300,718209250,328000,328000,328000,328000,0
|
||||
20250408,144200,718209250,328000,328000,328000,328000,0
|
||||
20250408,144100,718209250,328000,328000,328000,328000,0
|
||||
20250408,144000,718209250,328000,328000,328000,328000,1
|
||||
20250408,143900,717881250,328000,328000,328000,328000,0
|
||||
20250408,143800,717881250,328000,328000,328000,328000,9
|
||||
20250408,143700,714929250,328000,328000,328000,328000,27
|
||||
20250408,143600,706073250,327500,327500,327500,327500,0
|
||||
20250408,143500,706073250,327500,327500,327500,327500,1
|
||||
20250408,143400,705745750,327500,327500,327500,327500,0
|
||||
20250408,143300,705745750,327500,327500,327500,327500,0
|
||||
20250408,143200,705745750,327500,327500,327500,327500,6
|
||||
20250408,143100,703780750,327500,327500,327500,327500,1
|
||||
20250408,143000,703453250,327500,327500,327500,327500,0
|
||||
20250408,142900,703453250,327500,327500,327500,327500,0
|
||||
20250408,142800,703453250,327500,327500,327500,327500,50
|
||||
20250408,142700,687078250,328000,328000,328000,328000,0
|
||||
20250408,142600,687078250,328000,328000,328000,328000,1
|
||||
20250408,142500,686750250,328000,328000,328000,328000,1
|
||||
20250408,142400,686422250,327500,327500,327500,327500,1
|
||||
20250408,142300,686094750,327500,327500,327500,327500,2
|
||||
20250408,142200,685439750,327500,327500,327500,327500,0
|
||||
20250408,142100,685439750,327500,327500,327500,327500,0
|
||||
20250408,142000,685439750,327500,327500,327500,327500,1
|
||||
20250408,141900,685112250,328000,328000,328000,328000,1
|
||||
20250408,141800,684784250,327500,327500,327500,327500,19
|
||||
20250408,141700,678561750,327500,327500,327500,327500,0
|
||||
20250408,141600,678561750,327500,327500,327500,327500,2
|
||||
20250408,141500,677906750,327500,327500,327500,327500,0
|
||||
20250408,141400,677906750,327500,327500,327500,327500,1
|
||||
20250408,141300,677579250,327500,327500,327500,327500,0
|
||||
20250408,141200,677579250,327500,327500,327500,327500,1
|
||||
20250408,141100,677251750,328000,328000,328000,328000,3
|
||||
20250408,141000,676267750,327500,327500,327500,327500,1
|
||||
20250408,140900,675940250,327500,327500,327500,327500,0
|
||||
20250408,140800,675940250,327500,327500,327500,327500,2
|
||||
20250408,140700,675285250,327500,327500,327500,327500,0
|
||||
20250408,140600,675285250,327500,327500,327500,327500,2
|
||||
20250408,140500,674630250,327500,327500,327500,327500,0
|
||||
20250408,140400,674630250,327500,327500,327500,327500,1
|
||||
20250408,140300,674302750,327500,327500,327500,327500,0
|
||||
20250408,140200,674302750,327500,327500,327500,327500,0
|
||||
20250408,140100,674302750,327500,327500,327500,327500,6
|
||||
20250408,140000,672337750,327500,327500,327500,327500,1
|
||||
20250408,135900,672010250,327500,327500,327500,327500,0
|
||||
20250408,135800,672010250,327500,327500,327500,327500,0
|
||||
20250408,135700,672010250,327500,327500,327500,327500,1
|
||||
20250408,135600,671682750,327500,327500,327500,327500,5
|
||||
20250408,135500,670045250,327500,327500,327500,327500,0
|
||||
20250408,135400,670045250,327500,328000,328000,327500,3
|
||||
20250408,135300,669061750,328000,328000,328000,328000,50
|
||||
20250408,135200,652661750,327500,327500,327500,327500,0
|
||||
20250408,135100,652661750,327500,327500,327500,327500,1
|
||||
20250408,135000,652334250,327500,327500,327500,327500,1
|
||||
20250408,134900,652006750,327500,327500,327500,327500,1
|
||||
20250408,134800,651679250,327500,327500,327500,327500,0
|
||||
20250408,134700,651679250,327500,327500,327500,327500,1
|
||||
20250408,134600,651351750,327500,327500,327500,327500,1
|
||||
20250408,134500,651024250,328000,328000,328000,328000,1
|
||||
20250408,134400,650696250,327500,327500,327500,327500,1
|
||||
20250408,134300,650368750,327500,327500,327500,327500,0
|
||||
20250408,134200,650368750,327500,327500,327500,327500,1
|
||||
20250408,134100,650041250,328000,328000,328000,328000,0
|
||||
20250408,134000,650041250,328000,328000,328000,328000,1
|
||||
20250408,133900,649713250,327500,327500,327500,327500,0
|
||||
20250408,133800,649713250,327500,327500,327500,327500,1
|
||||
20250408,133700,649385750,327500,327500,327500,327500,0
|
||||
20250408,133600,649385750,327500,327500,327500,327500,0
|
||||
20250408,133500,649385750,327500,327500,327500,327500,1
|
||||
20250408,133400,649058250,327500,327500,327500,327500,0
|
||||
20250408,133300,649058250,327500,327500,327500,327500,0
|
||||
20250408,133200,649058250,327500,327500,327500,327500,0
|
||||
20250408,133100,649058250,327500,327500,327500,327500,1
|
||||
20250408,133000,648730750,327500,327500,327500,327500,1
|
||||
20250408,132900,648403250,327500,327500,327500,327500,0
|
||||
20250408,132800,648403250,327500,327500,327500,327500,0
|
||||
20250408,132700,648403250,327500,327500,327500,327500,1
|
||||
20250408,132600,648075750,328000,328000,328000,328000,0
|
||||
20250408,132500,648075750,328000,328000,328000,328000,0
|
||||
20250408,132400,648075750,328000,328000,328000,328000,0
|
||||
20250408,132300,648075750,328000,328000,328000,328000,1
|
||||
20250408,132200,647747750,327500,327500,327500,327500,0
|
||||
20250408,132100,647747750,327500,327500,327500,327500,1
|
||||
20250408,132000,647420250,327500,327500,327500,327500,1
|
||||
20250408,131900,647092750,327500,327500,327500,327500,0
|
||||
20250408,131800,647092750,327500,327500,327500,327500,0
|
||||
20250408,131700,647092750,327500,327500,327500,327500,0
|
||||
20250408,131600,647092750,327500,327500,327500,327500,0
|
||||
20250408,131500,647092750,327500,327500,327500,327500,0
|
||||
20250408,131400,647092750,327500,327500,327500,327500,0
|
||||
20250408,131300,647092750,327500,327500,327500,327500,0
|
||||
20250408,131200,647092750,327500,327500,327500,327500,0
|
||||
20250408,131100,647092750,327500,327500,327500,327500,0
|
||||
20250408,131000,647092750,327500,327500,327500,327500,1
|
||||
20250408,130900,646765250,327500,327500,327500,327500,1
|
||||
20250408,130800,646437750,327500,327500,327500,327500,0
|
||||
20250408,130700,646437750,327500,327500,327500,327500,0
|
||||
20250408,130600,646437750,327500,327500,327500,327500,1
|
||||
20250408,130500,646110250,327500,327500,327500,327500,0
|
||||
20250408,130400,646110250,327500,327500,327500,327500,0
|
||||
20250408,130300,646110250,327500,327500,327500,327500,0
|
||||
20250408,130200,646110250,327500,327500,327500,327500,0
|
||||
20250408,130100,646110250,327500,327500,327500,327500,0
|
||||
20250408,130000,646110250,327500,327500,327500,327500,1
|
||||
20250408,125900,645782750,328000,328000,328000,328000,0
|
||||
20250408,125800,645782750,328000,328000,328000,328000,0
|
||||
20250408,125700,645782750,328000,328000,328000,328000,2
|
||||
20250408,125600,645126750,327500,327500,327500,327500,0
|
||||
20250408,125500,645126750,327500,327500,327500,327500,0
|
||||
20250408,125400,645126750,327500,327500,327500,327500,2
|
||||
20250408,125300,644471750,327500,327500,327500,327500,0
|
||||
20250408,125200,644471750,327500,327500,327500,327500,0
|
||||
20250408,125100,644471750,327500,327500,327500,327500,0
|
||||
20250408,125000,644471750,327500,327500,327500,327500,1
|
||||
20250408,124900,644144250,328000,328000,328000,328000,0
|
||||
20250408,124800,644144250,328000,328000,328000,328000,0
|
||||
20250408,124700,644144250,328000,328000,328000,328000,0
|
||||
20250408,124600,644144250,328000,328000,328000,328000,0
|
||||
20250408,124500,644144250,328000,328000,328000,328000,20
|
||||
20250408,124400,637584250,328000,328500,328500,327500,123
|
||||
20250408,124300,597217750,328500,329000,329000,328500,77
|
||||
20250408,124200,571905750,329000,329000,329000,329000,0
|
||||
20250408,124100,571905750,329000,329500,329500,329000,10
|
||||
20250408,124000,568612750,329500,329500,329500,329500,0
|
||||
20250408,123900,568612750,329500,330500,330500,329500,40
|
||||
20250408,123800,555411750,330500,330500,330500,330500,0
|
||||
20250408,123700,555411750,330500,329500,330500,329500,22
|
||||
20250408,123600,548159250,329000,329000,329000,329000,1
|
||||
20250408,123500,547830250,329500,329500,329500,329500,0
|
||||
20250408,123400,547830250,329500,329500,329500,329500,0
|
||||
20250408,123300,547830250,329500,329500,329500,329500,0
|
||||
20250408,123200,547830250,329500,329000,329500,329000,6
|
||||
20250408,123100,545855750,329000,329000,329000,329000,0
|
||||
20250408,123000,545855750,329000,329000,329000,329000,0
|
||||
20250408,122900,545855750,329000,329000,329000,329000,99
|
||||
20250408,122800,513284750,329000,329000,329000,329000,0
|
||||
20250408,122700,513284750,329000,329000,329000,329000,0
|
||||
20250408,122600,513284750,329000,329000,329000,329000,0
|
||||
20250408,122500,513284750,329000,329000,329000,329000,1
|
||||
20250408,122400,512955750,329000,329000,329000,329000,0
|
||||
20250408,122300,512955750,329000,329000,329000,329000,0
|
||||
20250408,122200,512955750,329000,329000,329000,329000,0
|
||||
20250408,122100,512955750,329000,329000,329000,329000,0
|
||||
20250408,122000,512955750,329000,329000,329000,329000,0
|
||||
20250408,121900,512955750,329000,329000,329000,329000,0
|
||||
20250408,121800,512955750,329000,329000,329000,329000,0
|
||||
20250408,121700,512955750,329000,329000,329000,329000,0
|
||||
20250408,121600,512955750,329000,329000,329000,329000,0
|
||||
20250408,121500,512955750,329000,329000,329000,329000,23
|
||||
20250408,121400,505388750,329000,329000,329000,329000,0
|
||||
20250408,121300,505388750,329000,329000,329000,329000,3
|
||||
20250408,121200,504401750,329000,329000,329000,329000,0
|
||||
20250408,121100,504401750,329000,329000,329000,329000,0
|
||||
20250408,121000,504401750,329000,329000,329000,329000,1
|
||||
20250408,120900,504072750,329000,329000,329000,329000,0
|
||||
20250408,120800,504072750,329000,329000,329000,329000,5
|
||||
20250408,120700,502427750,329000,329000,329000,329000,0
|
||||
20250408,120600,502427750,329000,329000,329000,329000,9
|
||||
20250408,120500,499466750,328500,328500,328500,328500,5
|
||||
20250408,120400,497824250,329000,329000,329000,329000,0
|
||||
20250408,120300,497824250,329000,329000,329000,329000,0
|
||||
20250408,120200,497824250,329000,329000,329000,329000,9
|
||||
20250408,120100,494863250,330000,330000,330000,330000,0
|
||||
20250408,120000,494863250,330000,329500,330000,329500,54
|
||||
20250408,115900,477043750,329500,329500,329500,329500,1
|
||||
20250408,115800,476714250,329000,329000,329000,329000,0
|
||||
20250408,115700,476714250,329000,329500,329500,329000,5
|
||||
20250408,115600,475068750,328500,328500,328500,328500,0
|
||||
20250408,115500,475068750,328500,328500,328500,328500,1
|
||||
20250408,115400,474740250,329500,329500,329500,329500,4
|
||||
20250408,115300,473422250,329500,329500,329500,329500,0
|
||||
20250408,115200,473422250,329500,329500,329500,329500,21
|
||||
20250408,115100,466502750,329500,329500,329500,329500,1
|
||||
20250408,115000,466173250,329500,329500,329500,329500,0
|
||||
20250408,114900,466173250,329500,329500,329500,329500,2
|
||||
20250408,114800,465514250,329500,329500,329500,329500,0
|
||||
20250408,114700,465514250,329500,329500,329500,329500,1
|
||||
20250408,114600,465184750,329500,329500,329500,329500,1
|
||||
20250408,114500,464855250,329500,329500,329500,329500,1
|
||||
20250408,114400,464525750,329500,329500,329500,329500,0
|
||||
20250408,114300,464525750,329500,329500,329500,329500,1
|
||||
20250408,114200,464196250,328500,328500,328500,328500,0
|
||||
20250408,114100,464196250,328500,328500,328500,328500,0
|
||||
20250408,114000,464196250,328500,328500,328500,328500,1
|
||||
20250408,113900,463867750,329000,329500,329500,329000,2
|
||||
20250408,113800,463209250,329000,329000,329000,329000,0
|
||||
20250408,113700,463209250,329000,329000,329000,329000,0
|
||||
20250408,113600,463209250,329000,329000,329000,329000,11
|
||||
20250408,113500,459590250,329000,329000,329000,329000,0
|
||||
20250408,113400,459590250,329000,329000,329000,329000,0
|
||||
20250408,113300,459590250,329000,329000,329000,329000,0
|
||||
20250408,113200,459590250,329000,329000,329000,329000,0
|
||||
20250408,113100,459590250,329000,329000,329000,329000,0
|
||||
20250408,113000,459590250,329000,329000,329000,329000,1
|
||||
20250408,112900,459261250,329000,329500,329500,329000,4
|
||||
20250408,112800,457944750,329000,329000,329000,329000,1
|
||||
20250408,112700,457615750,329500,329500,329500,329500,1
|
||||
20250408,112600,457286250,329500,329500,329500,329500,1
|
||||
20250408,112500,456956750,329000,329000,329000,329000,0
|
||||
20250408,112400,456956750,329000,329000,329000,329000,25
|
||||
20250408,112300,448731750,329000,329000,329000,329000,14
|
||||
20250408,112200,444125750,329500,329500,329500,329500,0
|
||||
20250408,112100,444125750,329500,329500,329500,329500,0
|
||||
20250408,112000,444125750,329500,329500,329500,329500,0
|
||||
20250408,111900,444125750,329500,329500,329500,329500,1
|
||||
20250408,111800,443796250,329500,329500,329500,329500,0
|
||||
20250408,111700,443796250,329500,329500,329500,329500,0
|
||||
20250408,111600,443796250,329500,329500,329500,329500,1
|
||||
20250408,111500,443466750,329500,329500,329500,329500,3
|
||||
20250408,111400,442478250,329500,329500,329500,329500,63
|
||||
20250408,111300,421719750,329500,329500,329500,329500,0
|
||||
20250408,111200,421719750,329500,329500,329500,329500,0
|
||||
20250408,111100,421719750,329500,329500,329500,329500,0
|
||||
20250408,111000,421719750,329500,329500,329500,329500,0
|
||||
20250408,110900,421719750,329500,329500,329500,329500,0
|
||||
20250408,110800,421719750,329500,329500,329500,329500,0
|
||||
20250408,110700,421719750,329500,329500,329500,329500,0
|
||||
20250408,110600,421719750,329500,329500,329500,329500,1
|
||||
20250408,110500,421390250,329500,329500,329500,329500,2
|
||||
20250408,110400,420731250,329500,329500,329500,329500,0
|
||||
20250408,110300,420731250,329500,329500,329500,329500,0
|
||||
20250408,110200,420731250,329500,329500,329500,329500,0
|
||||
20250408,110100,420731250,329500,329500,329500,329500,0
|
||||
20250408,110000,420731250,329500,329500,329500,329500,1
|
||||
20250408,105900,420401750,329000,329000,329000,329000,0
|
||||
20250408,105800,420401750,329000,329000,329000,329000,0
|
||||
20250408,105700,420401750,329000,329000,329000,329000,0
|
||||
20250408,105600,420401750,329000,329000,329000,329000,0
|
||||
20250408,105500,420401750,329000,329000,329000,329000,2
|
||||
20250408,105400,419743750,329500,329500,329500,329500,0
|
||||
20250408,105300,419743750,329500,329500,329500,329500,0
|
||||
20250408,105200,419743750,329500,329500,329500,329500,0
|
||||
20250408,105100,419743750,329500,329500,329500,329500,0
|
||||
20250408,105000,419743750,329500,329500,329500,329500,0
|
||||
20250408,104900,419743750,329500,329500,329500,329500,0
|
||||
20250408,104800,419743750,329500,329500,329500,329500,1
|
||||
20250408,104700,419414250,329500,329500,329500,329500,0
|
||||
20250408,104600,419414250,329500,329500,329500,329500,1
|
||||
20250408,104500,419084750,329000,329000,329000,329000,1
|
||||
20250408,104400,418755750,329000,329000,329000,329000,0
|
||||
20250408,104300,418755750,329000,329000,329000,329000,1
|
||||
20250408,104200,418426750,329500,329500,329500,329500,3
|
||||
20250408,104100,417438250,329500,329750,329750,329500,4
|
||||
20250408,104000,416120000,329500,329500,329500,329500,0
|
||||
20250408,103900,416120000,329500,329500,329500,329500,15
|
||||
20250408,103800,411177500,329500,329500,329500,329500,0
|
||||
20250408,103700,411177500,329500,329500,330000,329500,28
|
||||
20250408,103600,401949000,329000,329000,329000,329000,0
|
||||
20250408,103500,401949000,329000,329000,329000,328500,19
|
||||
20250408,103400,395703500,328500,328500,328500,328500,0
|
||||
20250408,103300,395703500,328500,328500,328500,328500,0
|
||||
20250408,103200,395703500,328500,328500,328500,328500,0
|
||||
20250408,103100,395703500,328500,328500,328500,328500,0
|
||||
20250408,103000,395703500,328500,328500,328500,328500,0
|
||||
20250408,102900,395703500,328500,328500,328500,328500,70
|
||||
20250408,102800,372708500,328000,328000,328000,328000,27
|
||||
20250408,102700,363852500,328000,328000,328000,328000,1
|
||||
20250408,102600,363524500,328000,328000,328000,328000,37
|
||||
20250408,102500,351388500,328000,328000,328000,328000,0
|
||||
20250408,102400,351388500,328000,328000,328000,328000,0
|
||||
20250408,102300,351388500,328000,328000,328000,328000,0
|
||||
20250408,102200,351388500,328000,328000,328000,328000,22
|
||||
20250408,102100,344172500,328000,328000,328000,328000,22
|
||||
20250408,102000,336956500,328000,328000,328000,328000,0
|
||||
20250408,101900,336956500,328000,328000,328000,328000,0
|
||||
20250408,101800,336956500,328000,328000,328000,328000,0
|
||||
20250408,101700,336956500,328000,328000,328000,328000,0
|
||||
20250408,101600,336956500,328000,328000,328000,328000,0
|
||||
20250408,101500,336956500,328000,327500,328000,327500,14
|
||||
20250408,101400,332366000,327500,327500,327500,327500,4
|
||||
20250408,101300,331056000,326500,326500,326500,326500,2
|
||||
20250408,101200,330403000,328000,326000,328000,326000,30
|
||||
20250408,101100,320593000,325000,325000,325000,325000,0
|
||||
20250408,101000,320593000,325000,325000,325000,325000,0
|
||||
20250408,100900,320593000,325000,325000,325000,325000,1
|
||||
20250408,100800,320268000,324500,324500,324500,324500,22
|
||||
20250408,100700,313129000,324000,323500,324000,323500,9
|
||||
20250408,100600,310215000,323500,324500,325000,323500,33
|
||||
20250408,100500,299514000,324500,324500,324500,324500,5
|
||||
20250408,100400,297891500,324500,324500,324500,324500,1
|
||||
20250408,100300,297567000,324500,323500,324500,323500,23
|
||||
20250408,100200,290115500,323500,323500,323500,323500,10
|
||||
20250408,100100,286880500,323500,324000,324000,323500,3
|
||||
20250408,100000,285909000,324000,324000,324000,324000,0
|
||||
20250408,095900,285909000,324000,324000,324000,324000,3
|
||||
20250408,095800,284937000,324000,324500,324500,324000,16
|
||||
20250408,095700,279752500,324500,324500,324500,324500,7
|
||||
20250408,095600,277481000,325000,325000,325000,325000,1
|
||||
20250408,095500,277156000,325000,325000,325000,325000,0
|
||||
20250408,095400,277156000,325000,325000,325000,325000,0
|
||||
20250408,095300,277156000,325000,325000,325000,325000,0
|
||||
20250408,095200,277156000,325000,325000,325500,325000,81
|
||||
20250408,095100,250830500,325500,325500,325500,325500,2
|
||||
20250408,095000,250179500,325000,325500,325500,325000,6
|
||||
20250408,094900,248227000,325000,325000,325000,325000,0
|
||||
20250408,094800,248227000,325000,325000,325000,325000,0
|
||||
20250408,094700,248227000,325000,325000,325000,325000,15
|
||||
20250408,094600,243352000,325000,325500,325500,325000,7
|
||||
20250408,094500,241074000,325000,325000,325000,325000,11
|
||||
20250408,094400,237499000,325000,325000,325000,325000,7
|
||||
20250408,094300,235224000,325000,325000,325000,325000,4
|
||||
20250408,094200,233924000,325000,325000,325000,325000,4
|
||||
20250408,094100,232624000,325000,325500,325500,325000,25
|
||||
20250408,094000,224497500,326500,326500,326500,326500,0
|
||||
20250408,093900,224497500,326500,326000,326500,325500,82
|
||||
20250408,093800,197786000,327500,327500,327500,327500,1
|
||||
20250408,093700,197458500,327500,327500,327500,327500,1
|
||||
20250408,093600,197131000,326500,326500,326500,326500,13
|
||||
20250408,093500,192886500,328000,328000,328000,328000,0
|
||||
20250408,093400,192886500,328000,328000,328000,328000,0
|
||||
20250408,093300,192886500,328000,328000,328000,328000,0
|
||||
20250408,093200,192886500,328000,326500,328000,326500,25
|
||||
20250408,093100,184699000,326500,329500,329500,326500,88
|
||||
20250408,093000,155876000,329500,329500,329500,329500,0
|
||||
20250408,092900,155876000,329500,329500,329500,329500,0
|
||||
20250408,092800,155876000,329500,329500,329500,329500,0
|
||||
20250408,092700,155876000,329500,329000,329500,329000,5
|
||||
20250408,092600,154230500,328000,328500,328500,328000,16
|
||||
20250408,092500,148976500,327500,327500,327500,327500,0
|
||||
20250408,092400,148976500,327500,327500,327500,327500,0
|
||||
20250408,092300,148976500,327500,328500,328500,327500,5
|
||||
20250408,092200,147337000,328000,328000,328000,328000,0
|
||||
20250408,092100,147337000,328000,328000,328000,328000,0
|
||||
20250408,092000,147337000,328000,328000,328000,328000,0
|
||||
20250408,091900,147337000,328000,328000,328000,328000,0
|
||||
20250408,091800,147337000,328000,328000,328000,328000,0
|
||||
20250408,091700,147337000,328000,328000,328000,328000,5
|
||||
20250408,091600,145697000,326500,326500,326500,326500,3
|
||||
20250408,091500,144717500,326500,327500,327500,326500,13
|
||||
20250408,091400,140462000,327000,327500,327500,326500,26
|
||||
20250408,091300,131961000,327500,328000,328000,327500,21
|
||||
20250408,091200,125080500,327500,327500,327500,327500,0
|
||||
20250408,091100,125080500,327500,331000,331000,327500,147
|
||||
20250408,091000,76792000,331500,331500,331500,331500,1
|
||||
20250408,090900,76460500,329500,332000,332500,329500,158
|
||||
20250408,090800,23986500,332000,332000,332000,332000,8
|
||||
20250408,090700,21330500,332000,332000,332000,332000,0
|
||||
20250408,090600,21330500,332000,332000,332000,332000,1
|
||||
20250408,090500,20998500,329500,329500,329500,329500,1
|
||||
20250408,090400,20669000,330000,332000,332500,330000,11
|
||||
20250408,090300,17023000,331500,331500,331500,331500,2
|
||||
20250408,090200,16360000,330000,330000,331000,330000,5
|
||||
20250408,090100,14709000,330000,330000,330000,330000,1
|
||||
20250408,090000,14379000,330000,326000,330000,326000,44
|
||||
|
Reference in New Issue
Block a user