Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004430/min/candle-20250408.csv
Normal file
569
004430/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,249067555,10700,10700,10700,10700,1048
|
||||
20250408,182600,249067555,10700,10700,10700,10700,0
|
||||
20250408,182500,249067555,10700,10700,10700,10700,0
|
||||
20250408,182400,249067555,10700,10700,10700,10700,0
|
||||
20250408,182300,249067555,10700,10700,10700,10700,0
|
||||
20250408,182200,249067555,10700,10700,10700,10700,0
|
||||
20250408,182100,249067555,10700,10700,10700,10700,0
|
||||
20250408,182000,249067555,10700,10700,10700,10700,0
|
||||
20250408,181900,249067555,10700,10700,10700,10700,0
|
||||
20250408,181800,249067555,10700,10700,10700,10700,0
|
||||
20250408,181700,249067555,10700,10700,10700,10700,0
|
||||
20250408,181600,249067555,10700,10700,10700,10700,0
|
||||
20250408,181500,249067555,10700,10700,10700,10700,0
|
||||
20250408,181400,249067555,10700,10700,10700,10700,0
|
||||
20250408,181300,249067555,10700,10700,10700,10700,0
|
||||
20250408,181200,249067555,10700,10700,10700,10700,0
|
||||
20250408,181100,249067555,10700,10700,10700,10700,0
|
||||
20250408,181000,249067555,10700,10700,10700,10700,0
|
||||
20250408,180900,249067555,10700,10700,10700,10700,0
|
||||
20250408,180800,249067555,10700,10700,10700,10700,0
|
||||
20250408,180700,249067555,10700,10700,10700,10700,0
|
||||
20250408,180600,249067555,10700,10700,10700,10700,0
|
||||
20250408,180500,249067555,10700,10700,10700,10700,0
|
||||
20250408,180400,249067555,10700,10700,10700,10700,0
|
||||
20250408,180300,249067555,10700,10700,10700,10700,0
|
||||
20250408,180200,249067555,10700,10700,10700,10700,0
|
||||
20250408,180100,249067555,10700,10700,10700,10700,0
|
||||
20250408,180000,249067555,10700,10700,10700,10700,0
|
||||
20250408,175900,249067555,10700,10700,10700,10700,0
|
||||
20250408,175800,249067555,10700,10700,10700,10700,0
|
||||
20250408,175700,249067555,10700,10700,10700,10700,1048
|
||||
20250408,175600,249067555,10700,10700,10700,10700,0
|
||||
20250408,175500,249067555,10700,10700,10700,10700,0
|
||||
20250408,175400,249067555,10700,10700,10700,10700,0
|
||||
20250408,175300,249067555,10700,10700,10700,10700,0
|
||||
20250408,175200,249067555,10700,10700,10700,10700,0
|
||||
20250408,175100,249067555,10700,10700,10700,10700,0
|
||||
20250408,175000,249067555,10700,10700,10700,10700,0
|
||||
20250408,174900,249067555,10700,10700,10700,10700,0
|
||||
20250408,174800,249067555,10700,10700,10700,10700,0
|
||||
20250408,174700,249067555,10700,10700,10700,10700,0
|
||||
20250408,174600,249067555,10700,10700,10700,10700,0
|
||||
20250408,174500,249067555,10700,10700,10700,10700,0
|
||||
20250408,174400,249067555,10700,10700,10700,10700,0
|
||||
20250408,174300,249067555,10700,10700,10700,10700,0
|
||||
20250408,174200,249067555,10700,10700,10700,10700,0
|
||||
20250408,174100,249067555,10700,10700,10700,10700,0
|
||||
20250408,174000,249067555,10700,10700,10700,10700,0
|
||||
20250408,173900,249067555,10700,10700,10700,10700,0
|
||||
20250408,173800,249067555,10700,10700,10700,10700,0
|
||||
20250408,173700,249067555,10700,10700,10700,10700,0
|
||||
20250408,173600,249067555,10700,10700,10700,10700,0
|
||||
20250408,173500,249067555,10700,10700,10700,10700,0
|
||||
20250408,173400,249067555,10700,10700,10700,10700,0
|
||||
20250408,173300,249067555,10700,10700,10700,10700,0
|
||||
20250408,173200,249067555,10700,10700,10700,10700,0
|
||||
20250408,173100,249067555,10700,10700,10700,10700,0
|
||||
20250408,173000,249067555,10700,10700,10700,10700,0
|
||||
20250408,172900,249067555,10700,10700,10700,10700,0
|
||||
20250408,172800,249067555,10700,10700,10700,10700,0
|
||||
20250408,172700,249067555,10700,10700,10700,10700,1048
|
||||
20250408,172600,249067555,10700,10700,10700,10700,0
|
||||
20250408,172500,249067555,10700,10700,10700,10700,0
|
||||
20250408,172400,249067555,10700,10700,10700,10700,0
|
||||
20250408,172300,249067555,10700,10700,10700,10700,0
|
||||
20250408,172200,249067555,10700,10700,10700,10700,0
|
||||
20250408,172100,249067555,10700,10700,10700,10700,0
|
||||
20250408,172000,249067555,10700,10700,10700,10700,0
|
||||
20250408,171900,249067555,10700,10700,10700,10700,0
|
||||
20250408,171800,249067555,10700,10700,10700,10700,0
|
||||
20250408,171700,249067555,10700,10700,10700,10700,0
|
||||
20250408,171600,249067555,10700,10700,10700,10700,0
|
||||
20250408,171500,249067555,10700,10700,10700,10700,0
|
||||
20250408,171400,249067555,10700,10700,10700,10700,0
|
||||
20250408,171300,249067555,10700,10700,10700,10700,0
|
||||
20250408,171200,249067555,10700,10700,10700,10700,0
|
||||
20250408,171100,249067555,10700,10700,10700,10700,0
|
||||
20250408,171000,249067555,10700,10700,10700,10700,0
|
||||
20250408,170900,249067555,10700,10700,10700,10700,0
|
||||
20250408,170800,249067555,10700,10700,10700,10700,0
|
||||
20250408,170700,249067555,10700,10700,10700,10700,0
|
||||
20250408,170600,249067555,10700,10700,10700,10700,0
|
||||
20250408,170500,249067555,10700,10700,10700,10700,0
|
||||
20250408,170400,249067555,10700,10700,10700,10700,0
|
||||
20250408,170300,249067555,10700,10700,10700,10700,0
|
||||
20250408,170200,249067555,10700,10700,10700,10700,0
|
||||
20250408,170100,249067555,10700,10700,10700,10700,0
|
||||
20250408,170000,249067555,10700,10700,10700,10700,0
|
||||
20250408,165900,249067555,10700,10700,10700,10700,0
|
||||
20250408,165800,249067555,10700,10700,10700,10700,0
|
||||
20250408,165700,249067555,10700,10700,10700,10700,1048
|
||||
20250408,165600,249067555,10700,10700,10700,10700,0
|
||||
20250408,165500,249067555,10700,10700,10700,10700,0
|
||||
20250408,165400,249067555,10700,10700,10700,10700,0
|
||||
20250408,165300,249067555,10700,10700,10700,10700,0
|
||||
20250408,165200,249067555,10700,10700,10700,10700,0
|
||||
20250408,165100,249067555,10700,10700,10700,10700,0
|
||||
20250408,165000,249067555,10700,10700,10700,10700,0
|
||||
20250408,164900,249067555,10700,10700,10700,10700,0
|
||||
20250408,164800,249067555,10700,10700,10700,10700,0
|
||||
20250408,164700,249067555,10700,10700,10700,10700,0
|
||||
20250408,164600,249067555,10700,10700,10700,10700,0
|
||||
20250408,164500,249067555,10700,10700,10700,10700,0
|
||||
20250408,164400,249067555,10700,10700,10700,10700,0
|
||||
20250408,164300,249067555,10700,10700,10700,10700,0
|
||||
20250408,164200,249067555,10700,10700,10700,10700,0
|
||||
20250408,164100,249067555,10700,10700,10700,10700,0
|
||||
20250408,164000,249067555,10700,10700,10700,10700,0
|
||||
20250408,163900,249067555,10700,10700,10700,10700,0
|
||||
20250408,163800,249067555,10700,10700,10700,10700,0
|
||||
20250408,163700,249067555,10700,10700,10700,10700,0
|
||||
20250408,163600,249067555,10700,10700,10700,10700,0
|
||||
20250408,163500,249067555,10700,10700,10700,10700,0
|
||||
20250408,163400,249067555,10700,10700,10700,10700,0
|
||||
20250408,163300,249067555,10700,10700,10700,10700,0
|
||||
20250408,163200,249067555,10700,10700,10700,10700,0
|
||||
20250408,163100,249067555,10700,10700,10700,10700,0
|
||||
20250408,163000,249067555,10700,10700,10700,10700,0
|
||||
20250408,162900,249067555,10700,10700,10700,10700,0
|
||||
20250408,162800,249067555,10700,10700,10700,10700,0
|
||||
20250408,162700,249067555,10700,10700,10700,10700,1048
|
||||
20250408,162600,249067555,10700,10700,10700,10700,0
|
||||
20250408,162500,249067555,10700,10700,10700,10700,0
|
||||
20250408,162400,249067555,10700,10700,10700,10700,0
|
||||
20250408,162300,249067555,10700,10700,10700,10700,0
|
||||
20250408,162200,249067555,10700,10700,10700,10700,0
|
||||
20250408,162100,249067555,10700,10700,10700,10700,0
|
||||
20250408,162000,249067555,10700,10700,10700,10700,0
|
||||
20250408,161900,249067555,10700,10700,10700,10700,0
|
||||
20250408,161800,249067555,10700,10700,10700,10700,0
|
||||
20250408,161700,249067555,10700,10700,10700,10700,0
|
||||
20250408,161600,249067555,10700,10700,10700,10700,0
|
||||
20250408,161500,249067555,10700,10700,10700,10700,0
|
||||
20250408,161400,249067555,10700,10700,10700,10700,0
|
||||
20250408,161300,249067555,10700,10700,10700,10700,0
|
||||
20250408,161200,249067555,10700,10700,10700,10700,0
|
||||
20250408,161100,249067555,10700,10700,10700,10700,0
|
||||
20250408,161000,249067555,10700,10700,10700,10700,0
|
||||
20250408,160900,249067555,10700,10700,10700,10700,0
|
||||
20250408,160800,249067555,10700,10700,10700,10700,0
|
||||
20250408,160700,249067555,10700,10700,10700,10700,0
|
||||
20250408,160600,249067555,10700,10700,10700,10700,0
|
||||
20250408,160500,249067555,10700,10700,10700,10700,0
|
||||
20250408,160400,249067555,10700,10700,10700,10700,0
|
||||
20250408,160300,249067555,10700,10700,10700,10700,0
|
||||
20250408,160200,249067555,10700,10700,10700,10700,0
|
||||
20250408,160100,249067555,10700,10700,10700,10700,0
|
||||
20250408,160000,249067555,10700,10700,10700,10700,0
|
||||
20250408,155900,249067555,10700,10700,10700,10700,0
|
||||
20250408,155800,249067555,10700,10700,10700,10700,0
|
||||
20250408,155700,249067555,10700,10700,10700,10700,1048
|
||||
20250408,155600,249067555,10700,10700,10700,10700,0
|
||||
20250408,155500,249067555,10700,10700,10700,10700,0
|
||||
20250408,155400,249067555,10700,10700,10700,10700,0
|
||||
20250408,155300,249067555,10700,10700,10700,10700,0
|
||||
20250408,155200,249067555,10700,10700,10700,10700,0
|
||||
20250408,155100,249067555,10700,10700,10700,10700,0
|
||||
20250408,155000,249067555,10700,10700,10700,10700,0
|
||||
20250408,154900,249067555,10700,10700,10700,10700,0
|
||||
20250408,154800,249067555,10700,10700,10700,10700,0
|
||||
20250408,154700,249067555,10700,10700,10700,10700,0
|
||||
20250408,154600,249067555,10700,10700,10700,10700,0
|
||||
20250408,154500,249067555,10700,10700,10700,10700,0
|
||||
20250408,154400,249067555,10700,10700,10700,10700,0
|
||||
20250408,154300,249067555,10700,10700,10700,10700,0
|
||||
20250408,154200,249067555,10700,10700,10700,10700,0
|
||||
20250408,154100,249067555,10700,10700,10700,10700,0
|
||||
20250408,154000,249067555,10700,10700,10700,10700,0
|
||||
20250408,153900,249067555,10700,10700,10700,10700,0
|
||||
20250408,153800,249067555,10700,10700,10700,10700,0
|
||||
20250408,153700,249067555,10700,10700,10700,10700,0
|
||||
20250408,153600,249067555,10700,10700,10700,10700,0
|
||||
20250408,153500,249067555,10700,10700,10700,10700,0
|
||||
20250408,153400,249067555,10700,10700,10700,10700,0
|
||||
20250408,153300,249067555,10700,10700,10700,10700,0
|
||||
20250408,153200,249067555,10700,10700,10700,10700,0
|
||||
20250408,153100,249067555,10700,10700,10700,10700,0
|
||||
20250408,153000,249067555,10700,10700,10700,10700,1048
|
||||
20250408,152900,237853955,10700,10700,10700,10700,0
|
||||
20250408,152800,237853955,10700,10700,10700,10700,0
|
||||
20250408,152700,237853955,10700,10700,10700,10700,0
|
||||
20250408,152600,237853955,10700,10700,10700,10700,0
|
||||
20250408,152500,237853955,10700,10700,10700,10700,0
|
||||
20250408,152400,237853955,10700,10700,10700,10700,0
|
||||
20250408,152300,237853955,10700,10700,10700,10700,0
|
||||
20250408,152200,237853955,10700,10700,10700,10700,0
|
||||
20250408,152100,237853955,10700,10700,10700,10700,0
|
||||
20250408,152000,237853955,10700,10700,10700,10700,0
|
||||
20250408,151900,237853955,10700,10700,10720,10700,265
|
||||
20250408,151800,235017495,10720,10700,10720,10700,18
|
||||
20250408,151700,234824875,10720,10700,10720,10700,93
|
||||
20250408,151600,233829665,10720,10710,10720,10700,87
|
||||
20250408,151500,232898455,10720,10720,10720,10720,52
|
||||
20250408,151400,232341015,10710,10710,10710,10710,28
|
||||
20250408,151300,232041135,10710,10700,10710,10700,144
|
||||
20250408,151200,230500245,10700,10690,10700,10690,3
|
||||
20250408,151100,230468165,10700,10700,10700,10670,67
|
||||
20250408,151000,229751925,10700,10710,10710,10700,40
|
||||
20250408,150900,229323755,10710,10710,10710,10710,4
|
||||
20250408,150800,229280915,10720,10720,10720,10720,10
|
||||
20250408,150700,229173715,10720,10720,10720,10720,1
|
||||
20250408,150600,229162995,10720,10720,10720,10720,4
|
||||
20250408,150500,229120115,10710,10710,10710,10710,49
|
||||
20250408,150400,228595325,10710,10700,10710,10700,9
|
||||
20250408,150300,228499015,10700,10710,10710,10700,9
|
||||
20250408,150200,228402685,10710,10700,10710,10700,33
|
||||
20250408,150100,228049575,10700,10700,10700,10700,1
|
||||
20250408,150000,228038875,10700,10700,10700,10700,2
|
||||
20250408,145900,228017475,10650,10700,10700,10650,90
|
||||
20250408,145800,227056075,10700,10640,10700,10640,377
|
||||
20250408,145700,223029775,10670,10670,10670,10670,2
|
||||
20250408,145600,223008435,10640,10640,10640,10640,14
|
||||
20250408,145500,222859475,10670,10640,10670,10640,3
|
||||
20250408,145400,222827525,10660,10660,10660,10660,1
|
||||
20250408,145300,222816865,10670,10670,10670,10640,8
|
||||
20250408,145200,222731565,10670,10640,10670,10640,15
|
||||
20250408,145100,222571815,10680,10680,10680,10650,15
|
||||
20250408,145000,222411885,10680,10650,10680,10650,3
|
||||
20250408,144900,222379905,10680,10650,10680,10650,4
|
||||
20250408,144800,222337245,10650,10650,10650,10650,0
|
||||
20250408,144700,222337245,10650,10650,10680,10650,16
|
||||
20250408,144600,222166785,10650,10680,10680,10650,3
|
||||
20250408,144500,222134805,10650,10650,10650,10650,0
|
||||
20250408,144400,222134805,10650,10650,10650,10650,2
|
||||
20250408,144300,222113505,10690,10640,10690,10640,3
|
||||
20250408,144200,222081535,10640,10640,10640,10640,0
|
||||
20250408,144100,222081535,10640,10650,10690,10640,151
|
||||
20250408,144000,220470465,10670,10650,10670,10650,52
|
||||
20250408,143900,219915665,10670,10670,10670,10670,1
|
||||
20250408,143800,219904995,10640,10670,10670,10640,3
|
||||
20250408,143700,219873045,10640,10640,10640,10640,2
|
||||
20250408,143600,219851765,10640,10650,10650,10640,22
|
||||
20250408,143500,219617595,10670,10670,10670,10640,46
|
||||
20250408,143400,219127215,10660,10660,10660,10660,2
|
||||
20250408,143300,219105895,10670,10660,10670,10660,14
|
||||
20250408,143200,218956635,10660,10660,10670,10660,65
|
||||
20250408,143100,218263725,10660,10660,10660,10660,5
|
||||
20250408,143000,218210425,10660,10660,10660,10660,1
|
||||
20250408,142900,218199765,10670,10670,10670,10650,919
|
||||
20250408,142800,208411675,10660,10660,10670,10660,149
|
||||
20250408,142700,206823295,10670,10680,10680,10670,12
|
||||
20250408,142600,206695235,10660,10670,10680,10660,197
|
||||
20250408,142500,204593205,10670,10660,10670,10660,4
|
||||
20250408,142400,204550545,10660,10660,10670,10660,16
|
||||
20250408,142300,204379975,10660,10670,10670,10660,48
|
||||
20250408,142200,203868275,10660,10680,10680,10660,6
|
||||
20250408,142100,203804255,10670,10670,10670,10670,2
|
||||
20250408,142000,203782915,10680,10670,10680,10670,87
|
||||
20250408,141900,202854495,10680,10670,10680,10670,872
|
||||
20250408,141800,193550175,10670,10670,10670,10670,2
|
||||
20250408,141700,193528835,10680,10690,10690,10680,109
|
||||
20250408,141600,192363675,10670,10670,10670,10670,2
|
||||
20250408,141500,192342335,10670,10670,10670,10670,2
|
||||
20250408,141400,192320995,10720,10690,10720,10670,356
|
||||
20250408,141300,188520155,10700,10700,10700,10700,11
|
||||
20250408,141200,188402455,10700,10700,10700,10700,2
|
||||
20250408,141100,188381055,10720,10720,10720,10720,1
|
||||
20250408,141000,188370335,10700,10700,10700,10700,2
|
||||
20250408,140900,188348935,10700,10700,10700,10700,2
|
||||
20250408,140800,188327535,10730,10730,10730,10730,0
|
||||
20250408,140700,188327535,10730,10710,10730,10700,18
|
||||
20250408,140600,188134855,10740,10720,10740,10710,190
|
||||
20250408,140500,186099655,10740,10740,10740,10740,1
|
||||
20250408,140400,186088915,10720,10720,10720,10720,2
|
||||
20250408,140300,186067475,10720,10720,10720,10720,9
|
||||
20250408,140200,185970995,10750,10750,10750,10750,0
|
||||
20250408,140100,185970995,10750,10710,10750,10690,328
|
||||
20250408,140000,182457325,10710,10680,10710,10680,8
|
||||
20250408,135900,182371705,10710,10710,10710,10680,14
|
||||
20250408,135800,182222125,10690,10690,10690,10690,2
|
||||
20250408,135700,182200745,10680,10690,10690,10680,10
|
||||
20250408,135600,182093935,10690,10690,10690,10690,0
|
||||
20250408,135500,182093935,10690,10700,10700,10690,2
|
||||
20250408,135400,182072545,10700,10700,10700,10700,0
|
||||
20250408,135300,182072545,10700,10710,10710,10700,12
|
||||
20250408,135200,181944135,10710,10710,10710,10710,0
|
||||
20250408,135100,181944135,10710,10710,10710,10710,0
|
||||
20250408,135000,181944135,10710,10710,10710,10710,0
|
||||
20250408,134900,181944135,10710,10710,10710,10710,0
|
||||
20250408,134800,181944135,10710,10700,10710,10700,13
|
||||
20250408,134700,181805025,10710,10710,10710,10710,1
|
||||
20250408,134600,181794315,10700,10700,10700,10700,11
|
||||
20250408,134500,181676615,10710,10710,10710,10710,0
|
||||
20250408,134400,181676615,10710,10710,10710,10710,0
|
||||
20250408,134300,181676615,10710,10710,10710,10710,0
|
||||
20250408,134200,181676615,10710,10710,10710,10710,0
|
||||
20250408,134100,181676615,10710,10690,10710,10690,324
|
||||
20250408,134000,178212895,10690,10690,10690,10690,49
|
||||
20250408,133900,177689085,10690,10690,10690,10690,0
|
||||
20250408,133800,177689085,10690,10690,10690,10660,90
|
||||
20250408,133700,176728125,10690,10690,10690,10690,20
|
||||
20250408,133600,176514325,10690,10690,10690,10690,20
|
||||
20250408,133500,176300525,10690,10690,10690,10690,1
|
||||
20250408,133400,176289835,10690,10650,10700,10650,43
|
||||
20250408,133300,175831085,10650,10690,10690,10650,96
|
||||
20250408,133200,174808235,10720,10720,10720,10720,7
|
||||
20250408,133100,174733195,10740,10710,10740,10690,1204
|
||||
20250408,133000,161848525,10740,10740,10740,10740,0
|
||||
20250408,132900,161848525,10740,10740,10740,10740,1
|
||||
20250408,132800,161837785,10750,10750,10750,10750,0
|
||||
20250408,132700,161837785,10750,10750,10750,10750,3
|
||||
20250408,132600,161805535,10750,10720,10750,10720,41
|
||||
20250408,132500,161365985,10750,10750,10750,10750,0
|
||||
20250408,132400,161365985,10750,10750,10750,10750,0
|
||||
20250408,132300,161365985,10750,10750,10750,10750,1
|
||||
20250408,132200,161355235,10750,10710,10750,10710,24
|
||||
20250408,132100,161098155,10750,10720,10750,10720,271
|
||||
20250408,132000,158193005,10750,10750,10750,10750,0
|
||||
20250408,131900,158193005,10750,10750,10750,10750,0
|
||||
20250408,131800,158193005,10750,10720,10750,10720,23
|
||||
20250408,131700,157946415,10750,10750,10750,10750,1
|
||||
20250408,131600,157935665,10750,10730,10750,10730,120
|
||||
20250408,131500,156648005,10730,10720,10730,10720,27
|
||||
20250408,131400,156358455,10720,10720,10720,10720,0
|
||||
20250408,131300,156358455,10720,10720,10720,10720,0
|
||||
20250408,131200,156358455,10720,10720,10720,10720,137
|
||||
20250408,131100,154889815,10720,10720,10720,10720,1
|
||||
20250408,131000,154879095,10720,10710,10720,10700,19
|
||||
20250408,130900,154675465,10750,10750,10750,10750,5
|
||||
20250408,130800,154621715,10750,10750,10750,10750,0
|
||||
20250408,130700,154621715,10750,10750,10750,10750,0
|
||||
20250408,130600,154621715,10750,10750,10750,10750,1
|
||||
20250408,130500,154610965,10750,10750,10750,10650,520
|
||||
20250408,130400,149057105,10740,10740,10740,10740,0
|
||||
20250408,130300,149057105,10740,10740,10740,10740,1
|
||||
20250408,130200,149046365,10750,10750,10750,10750,0
|
||||
20250408,130100,149046365,10750,10750,10750,10750,0
|
||||
20250408,130000,149046365,10750,10750,10750,10750,3
|
||||
20250408,125900,149014115,10750,10740,10750,10740,85
|
||||
20250408,125800,148101195,10740,10740,10740,10740,7
|
||||
20250408,125700,148026015,10750,10750,10750,10750,0
|
||||
20250408,125600,148026015,10750,10750,10750,10750,0
|
||||
20250408,125500,148026015,10750,10750,10750,10750,52
|
||||
20250408,125400,147467015,10760,10760,10760,10760,0
|
||||
20250408,125300,147467015,10760,10760,10760,10760,1
|
||||
20250408,125200,147456255,10750,10760,10760,10750,55
|
||||
20250408,125100,146864995,10750,10750,10750,10750,1
|
||||
20250408,125000,146854245,10750,10750,10750,10750,10
|
||||
20250408,124900,146746745,10780,10780,10780,10780,0
|
||||
20250408,124800,146746745,10780,10770,10830,10730,195
|
||||
20250408,124700,144648695,10830,10830,10830,10830,1
|
||||
20250408,124600,144637865,10830,10830,10830,10830,0
|
||||
20250408,124500,144637865,10830,10790,10830,10780,39
|
||||
20250408,124400,144217365,10830,10830,10830,10830,0
|
||||
20250408,124300,144217365,10830,10830,10830,10830,0
|
||||
20250408,124200,144217365,10830,10830,10830,10830,0
|
||||
20250408,124100,144217365,10830,10830,10830,10830,1
|
||||
20250408,124000,144206535,10830,10830,10830,10830,0
|
||||
20250408,123900,144206535,10830,10830,10830,10830,0
|
||||
20250408,123800,144206535,10830,10830,10830,10830,0
|
||||
20250408,123700,144206535,10830,10830,10830,10830,0
|
||||
20250408,123600,144206535,10830,10830,10830,10830,0
|
||||
20250408,123500,144206535,10830,10830,10830,10830,1
|
||||
20250408,123400,144195705,10800,10800,10800,10800,0
|
||||
20250408,123300,144195705,10800,10800,10800,10800,0
|
||||
20250408,123200,144195705,10800,10800,10800,10800,0
|
||||
20250408,123100,144195705,10800,10800,10800,10800,0
|
||||
20250408,123000,144195705,10800,10800,10800,10800,0
|
||||
20250408,122900,144195705,10800,10800,10800,10800,1
|
||||
20250408,122800,144184905,10800,10800,10800,10800,7
|
||||
20250408,122700,144109305,10800,10800,10800,10800,0
|
||||
20250408,122600,144109305,10800,10800,10800,10800,0
|
||||
20250408,122500,144109305,10800,10800,10800,10800,0
|
||||
20250408,122400,144109305,10800,10780,10840,10780,311
|
||||
20250408,122300,140750665,10780,10780,10780,10780,56
|
||||
20250408,122200,140146985,10820,10820,10820,10820,0
|
||||
20250408,122100,140146985,10820,10820,10820,10820,0
|
||||
20250408,122000,140146985,10820,10820,10820,10820,0
|
||||
20250408,121900,140146985,10820,10820,10820,10820,0
|
||||
20250408,121800,140146985,10820,10820,10820,10820,0
|
||||
20250408,121700,140146985,10820,10770,10820,10770,302
|
||||
20250408,121600,136893515,10800,10800,10800,10800,0
|
||||
20250408,121500,136893515,10800,10780,10800,10780,81
|
||||
20250408,121400,136020275,10810,10790,10810,10760,490
|
||||
20250408,121300,130743835,10820,10820,10820,10820,0
|
||||
20250408,121200,130743835,10820,10820,10820,10820,0
|
||||
20250408,121100,130743835,10820,10820,10820,10820,2
|
||||
20250408,121000,130722195,10840,10840,10840,10840,0
|
||||
20250408,120900,130722195,10840,10840,10840,10840,0
|
||||
20250408,120800,130722195,10840,10840,10840,10840,0
|
||||
20250408,120700,130722195,10840,10820,10840,10800,293
|
||||
20250408,120600,127554915,10820,10820,10820,10820,0
|
||||
20250408,120500,127554915,10820,10820,10820,10820,1
|
||||
20250408,120400,127544095,10820,10820,10820,10820,1
|
||||
20250408,120300,127533275,10820,10820,10820,10820,0
|
||||
20250408,120200,127533275,10820,10820,10820,10820,0
|
||||
20250408,120100,127533275,10820,10820,10820,10820,0
|
||||
20250408,120000,127533275,10820,10820,10820,10820,45
|
||||
20250408,115900,127046375,10820,10820,10820,10820,1
|
||||
20250408,115800,127035555,10810,10800,10820,10800,22
|
||||
20250408,115700,126797735,10810,10810,10810,10810,0
|
||||
20250408,115600,126797735,10810,10810,10810,10810,0
|
||||
20250408,115500,126797735,10810,10800,10810,10800,2
|
||||
20250408,115400,126776125,10820,10900,10900,10810,274
|
||||
20250408,115300,123812865,10900,10900,10900,10900,6
|
||||
20250408,115200,123747465,10890,10890,10890,10890,0
|
||||
20250408,115100,123747465,10890,10890,10890,10890,0
|
||||
20250408,115000,123747465,10890,10890,10890,10890,460
|
||||
20250408,114900,118738065,10900,10900,10900,10900,0
|
||||
20250408,114800,118738065,10900,10900,10900,10900,0
|
||||
20250408,114700,118738065,10900,10850,10900,10850,26
|
||||
20250408,114600,118455915,10860,10880,10880,10860,109
|
||||
20250408,114500,117270155,10880,10880,10880,10880,0
|
||||
20250408,114400,117270155,10880,10880,10880,10880,0
|
||||
20250408,114300,117270155,10880,10880,10880,10880,0
|
||||
20250408,114200,117270155,10880,10880,10880,10880,0
|
||||
20250408,114100,117270155,10880,10880,10880,10880,1
|
||||
20250408,114000,117259275,10880,10880,10880,10880,1
|
||||
20250408,113900,117248395,10860,10860,10860,10860,0
|
||||
20250408,113800,117248395,10860,10860,10860,10860,0
|
||||
20250408,113700,117248395,10860,10860,10860,10860,20
|
||||
20250408,113600,117031195,10880,10880,10880,10880,0
|
||||
20250408,113500,117031195,10880,10880,10880,10880,4
|
||||
20250408,113400,116987675,10880,10880,10880,10880,2
|
||||
20250408,113300,116965915,10870,10870,10870,10870,0
|
||||
20250408,113200,116965915,10870,10870,10870,10870,0
|
||||
20250408,113100,116965915,10870,10900,10900,10870,105
|
||||
20250408,113000,115824155,10900,10900,10900,10900,0
|
||||
20250408,112900,115824155,10900,10900,10900,10900,1
|
||||
20250408,112800,115813255,10910,10910,10910,10910,0
|
||||
20250408,112700,115813255,10910,10900,10910,10900,3
|
||||
20250408,112600,115780545,10920,10920,10920,10920,0
|
||||
20250408,112500,115780545,10920,10920,10920,10920,0
|
||||
20250408,112400,115780545,10920,10920,10920,10920,0
|
||||
20250408,112300,115780545,10920,10920,10920,10920,67
|
||||
20250408,112200,115048905,10920,10920,10920,10920,0
|
||||
20250408,112100,115048905,10920,10920,10920,10920,0
|
||||
20250408,112000,115048905,10920,10920,10920,10920,0
|
||||
20250408,111900,115048905,10920,10920,10920,10920,35
|
||||
20250408,111800,114666705,10930,10930,10930,10930,0
|
||||
20250408,111700,114666705,10930,10930,10930,10930,0
|
||||
20250408,111600,114666705,10930,10930,10930,10930,0
|
||||
20250408,111500,114666705,10930,10930,10930,10930,0
|
||||
20250408,111400,114666705,10930,10930,10930,10930,0
|
||||
20250408,111300,114666705,10930,10930,10930,10930,0
|
||||
20250408,111200,114666705,10930,10930,10930,10930,0
|
||||
20250408,111100,114666705,10930,10930,10930,10930,2
|
||||
20250408,111000,114644845,10930,10920,10930,10920,8
|
||||
20250408,110900,114557475,11000,11000,11000,11000,0
|
||||
20250408,110800,114557475,11000,11000,11005,11000,105
|
||||
20250408,110700,113402450,11000,11000,11000,11000,179
|
||||
20250408,110600,111433450,11000,11000,11000,11000,152
|
||||
20250408,110500,109761450,11010,10950,11010,10950,1000
|
||||
20250408,110400,98764150,10990,10990,10990,10990,0
|
||||
20250408,110300,98764150,10990,10880,10990,10880,224
|
||||
20250408,110200,96315670,10890,10890,10890,10890,1
|
||||
20250408,110100,96304780,10900,10900,10900,10900,11
|
||||
20250408,110000,96184880,10870,10870,10870,10870,0
|
||||
20250408,105900,96184880,10870,10870,10870,10870,1
|
||||
20250408,105800,96174010,10880,10880,10880,10880,0
|
||||
20250408,105700,96174010,10880,10880,10880,10880,0
|
||||
20250408,105600,96174010,10880,10880,10880,10880,0
|
||||
20250408,105500,96174010,10880,10880,10880,10880,11
|
||||
20250408,105400,96054330,10880,10880,10880,10880,0
|
||||
20250408,105300,96054330,10880,10880,10880,10880,0
|
||||
20250408,105200,96054330,10880,10880,10880,10880,0
|
||||
20250408,105100,96054330,10880,10880,10880,10880,1
|
||||
20250408,105000,96043450,10830,10830,10830,10830,0
|
||||
20250408,104900,96043450,10830,10830,10830,10830,437
|
||||
20250408,104800,91310740,10930,10930,10930,10930,0
|
||||
20250408,104700,91310740,10930,10910,10930,10910,30
|
||||
20250408,104600,90983420,10910,10910,10910,10910,0
|
||||
20250408,104500,90983420,10910,10910,10910,10910,0
|
||||
20250408,104400,90983420,10910,10910,10910,10910,1
|
||||
20250408,104300,90972510,10910,10890,10910,10890,11
|
||||
20250408,104200,90852520,10830,10830,10830,10830,370
|
||||
20250408,104100,86845420,10830,10830,10830,10830,399
|
||||
20250408,104000,82524250,10830,10830,10830,10830,1
|
||||
20250408,103900,82513420,10830,10830,10830,10830,0
|
||||
20250408,103800,82513420,10830,10830,10830,10830,0
|
||||
20250408,103700,82513420,10830,10830,10830,10830,200
|
||||
20250408,103600,80347420,10830,10820,10830,10820,264
|
||||
20250408,103500,77488940,10820,10820,10820,10820,0
|
||||
20250408,103400,77488940,10820,10820,10820,10820,0
|
||||
20250408,103300,77488940,10820,10820,10820,10820,0
|
||||
20250408,103200,77488940,10820,10820,10820,10820,1
|
||||
20250408,103100,77478120,10820,10820,10820,10820,0
|
||||
20250408,103000,77478120,10820,10820,10820,10820,0
|
||||
20250408,102900,77478120,10820,10820,10820,10820,0
|
||||
20250408,102800,77478120,10820,10820,10820,10820,1
|
||||
20250408,102700,77467300,10820,10820,10820,10820,34
|
||||
20250408,102600,77099420,10830,10830,10830,10830,410
|
||||
20250408,102500,72659120,10830,10820,10830,10820,111
|
||||
20250408,102400,71457990,10820,10830,10830,10820,604
|
||||
20250408,102300,64916680,10820,10820,10820,10820,0
|
||||
20250408,102200,64916680,10820,10820,10820,10820,0
|
||||
20250408,102100,64916680,10820,10820,10820,10820,0
|
||||
20250408,102000,64916680,10820,10790,10830,10780,70
|
||||
20250408,101900,64159450,10780,10780,10780,10780,53
|
||||
20250408,101800,63588110,10790,10790,10790,10790,36
|
||||
20250408,101700,63199670,10790,10790,10790,10790,50
|
||||
20250408,101600,62660170,10790,10790,10790,10790,151
|
||||
20250408,101500,61030880,10780,10780,10780,10780,0
|
||||
20250408,101400,61030880,10780,10780,10780,10780,0
|
||||
20250408,101300,61030880,10780,10810,10810,10780,65
|
||||
20250408,101200,60330010,10810,10800,10810,10800,5
|
||||
20250408,101100,60276000,10800,10800,10800,10800,1
|
||||
20250408,101000,60265200,10800,10800,10800,10800,1
|
||||
20250408,100900,60254400,10810,10810,10810,10810,1
|
||||
20250408,100800,60243590,10800,10800,10800,10800,0
|
||||
20250408,100700,60243590,10800,10800,10800,10800,1
|
||||
20250408,100600,60232790,10800,10800,10800,10800,31
|
||||
20250408,100500,59897990,10810,10810,10810,10810,1
|
||||
20250408,100400,59887180,10810,10810,10810,10810,1
|
||||
20250408,100300,59876370,10810,10820,10820,10800,543
|
||||
20250408,100200,54007220,10840,10840,10840,10840,0
|
||||
20250408,100100,54007220,10840,10840,10860,10830,407
|
||||
20250408,100000,49599270,10830,10830,10840,10830,83
|
||||
20250408,095900,48700340,10830,10860,10860,10830,50
|
||||
20250408,095800,48158200,10850,10900,10900,10840,61
|
||||
20250408,095700,47496400,10850,10900,10900,10840,114
|
||||
20250408,095600,46260230,10870,10870,10870,10860,153
|
||||
20250408,095500,44598620,10900,10900,10900,10900,1
|
||||
20250408,095400,44587720,10900,10900,10900,10900,2
|
||||
20250408,095300,44565920,10900,10900,10900,10900,56
|
||||
20250408,095200,43955520,10890,10890,10890,10890,0
|
||||
20250408,095100,43955520,10890,10890,10890,10890,0
|
||||
20250408,095000,43955520,10890,10890,10890,10890,47
|
||||
20250408,094900,43443690,10900,10900,10900,10900,1
|
||||
20250408,094800,43432790,10920,10920,10920,10920,0
|
||||
20250408,094700,43432790,10920,10920,10920,10920,0
|
||||
20250408,094600,43432790,10920,10920,10920,10920,0
|
||||
20250408,094500,43432790,10920,10880,10920,10870,313
|
||||
20250408,094400,40030310,10900,10900,10900,10900,0
|
||||
20250408,094300,40030310,10900,10890,10900,10890,24
|
||||
20250408,094200,39768830,10890,10890,10890,10890,1
|
||||
20250408,094100,39757940,10870,10860,10870,10860,59
|
||||
20250408,094000,39117170,10860,10860,10860,10860,2
|
||||
20250408,093900,39095450,10860,10860,10860,10860,2
|
||||
20250408,093800,39073730,10850,10890,10890,10850,9
|
||||
20250408,093700,38976040,10900,10900,10900,10860,69
|
||||
20250408,093600,38225130,10980,10970,10980,10970,261
|
||||
20250408,093500,35359700,10980,10870,10990,10850,277
|
||||
20250408,093400,32352790,10990,10900,10990,10880,192
|
||||
20250408,093300,30259920,10990,11000,11000,10900,139
|
||||
20250408,093200,28744460,11000,10930,11000,10930,26
|
||||
20250408,093100,28459620,10940,10940,10940,10940,0
|
||||
20250408,093000,28459620,10940,10940,10940,10940,155
|
||||
20250408,092900,26763920,10940,10940,10940,10940,0
|
||||
20250408,092800,26763920,10940,10940,10940,10940,2
|
||||
20250408,092700,26742040,10940,10940,10940,10940,0
|
||||
20250408,092600,26742040,10940,10940,10940,10890,103
|
||||
20250408,092500,25620260,10940,10940,10940,10940,1
|
||||
20250408,092400,25609320,10940,10940,10940,10940,2
|
||||
20250408,092300,25587440,10940,10940,10940,10940,0
|
||||
20250408,092200,25587440,10940,10940,10940,10940,3
|
||||
20250408,092100,25554620,10950,10950,10950,10950,0
|
||||
20250408,092000,25554620,10950,10950,10950,10950,28
|
||||
20250408,091900,25248020,10960,10930,10960,10930,2
|
||||
20250408,091800,25226130,10930,10900,10980,10880,141
|
||||
20250408,091700,23690990,10910,10910,10980,10910,101
|
||||
20250408,091600,22589010,10910,10970,11010,10900,194
|
||||
20250408,091500,20466860,11010,10960,11010,10910,135
|
||||
20250408,091400,18988580,11010,10950,11010,10950,128
|
||||
20250408,091300,17586860,11020,10980,11020,10980,31
|
||||
20250408,091200,17246440,11020,11010,11020,11010,24
|
||||
20250408,091100,16982190,11010,11010,11010,11010,1
|
||||
20250408,091000,16971180,11000,10960,11000,10960,256
|
||||
20250408,090900,14160040,10980,10970,10980,10950,221
|
||||
20250408,090800,11735120,10980,10980,10980,10980,22
|
||||
20250408,090700,11493560,10990,10890,10990,10890,28
|
||||
20250408,090600,11188540,10880,11020,11020,10880,170
|
||||
20250408,090500,9333900,11000,11000,11000,11000,248
|
||||
20250408,090400,6605900,11050,10970,11050,10970,133
|
||||
20250408,090300,5146490,11070,11070,11070,11070,0
|
||||
20250408,090200,5146490,11070,11070,11070,11070,75
|
||||
20250408,090100,4316240,11070,10970,11070,10970,89
|
||||
20250408,090000,3339410,11080,10970,11090,10970,304
|
||||
|
Reference in New Issue
Block a user