Update 2025-04-08 2740 candle_min
This commit is contained in:
570
005090/min/candle-20250408.csv
Normal file
570
005090/min/candle-20250408.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182800,362973000,21100,21100,21100,21100,407
|
||||
20250408,182700,362973000,21100,21100,21100,21100,0
|
||||
20250408,182600,362973000,21100,21100,21100,21100,0
|
||||
20250408,182500,362973000,21100,21100,21100,21100,0
|
||||
20250408,182400,362973000,21100,21100,21100,21100,0
|
||||
20250408,182300,362973000,21100,21100,21100,21100,0
|
||||
20250408,182200,362973000,21100,21100,21100,21100,0
|
||||
20250408,182100,362973000,21100,21100,21100,21100,0
|
||||
20250408,182000,362973000,21100,21100,21100,21100,0
|
||||
20250408,181900,362973000,21100,21100,21100,21100,0
|
||||
20250408,181800,362973000,21100,21100,21100,21100,0
|
||||
20250408,181700,362973000,21100,21100,21100,21100,0
|
||||
20250408,181600,362973000,21100,21100,21100,21100,0
|
||||
20250408,181500,362973000,21100,21100,21100,21100,0
|
||||
20250408,181400,362973000,21100,21100,21100,21100,0
|
||||
20250408,181300,362973000,21100,21100,21100,21100,0
|
||||
20250408,181200,362973000,21100,21100,21100,21100,0
|
||||
20250408,181100,362973000,21100,21100,21100,21100,0
|
||||
20250408,181000,362973000,21100,21100,21100,21100,0
|
||||
20250408,180900,362973000,21100,21100,21100,21100,0
|
||||
20250408,180800,362973000,21100,21100,21100,21100,0
|
||||
20250408,180700,362973000,21100,21100,21100,21100,0
|
||||
20250408,180600,362973000,21100,21100,21100,21100,0
|
||||
20250408,180500,362973000,21100,21100,21100,21100,0
|
||||
20250408,180400,362973000,21100,21100,21100,21100,0
|
||||
20250408,180300,362973000,21100,21100,21100,21100,0
|
||||
20250408,180200,362973000,21100,21100,21100,21100,0
|
||||
20250408,180100,362973000,21100,21100,21100,21100,0
|
||||
20250408,180000,362973000,21100,21100,21100,21100,0
|
||||
20250408,175900,362973000,21100,21100,21100,21100,0
|
||||
20250408,175800,362973000,21100,21100,21100,21100,407
|
||||
20250408,175700,362973000,21100,21100,21100,21100,0
|
||||
20250408,175600,362973000,21100,21100,21100,21100,0
|
||||
20250408,175500,362973000,21100,21100,21100,21100,0
|
||||
20250408,175400,362973000,21100,21100,21100,21100,0
|
||||
20250408,175300,362973000,21100,21100,21100,21100,0
|
||||
20250408,175200,362973000,21100,21100,21100,21100,0
|
||||
20250408,175100,362973000,21100,21100,21100,21100,0
|
||||
20250408,175000,362973000,21100,21100,21100,21100,0
|
||||
20250408,174900,362973000,21100,21100,21100,21100,0
|
||||
20250408,174800,362973000,21100,21100,21100,21100,0
|
||||
20250408,174700,362973000,21100,21100,21100,21100,0
|
||||
20250408,174600,362973000,21100,21100,21100,21100,0
|
||||
20250408,174500,362973000,21100,21100,21100,21100,0
|
||||
20250408,174400,362973000,21100,21100,21100,21100,0
|
||||
20250408,174300,362973000,21100,21100,21100,21100,0
|
||||
20250408,174200,362973000,21100,21100,21100,21100,0
|
||||
20250408,174100,362973000,21100,21100,21100,21100,0
|
||||
20250408,174000,362973000,21100,21100,21100,21100,0
|
||||
20250408,173900,362973000,21100,21100,21100,21100,0
|
||||
20250408,173800,362973000,21100,21100,21100,21100,0
|
||||
20250408,173700,362973000,21100,21100,21100,21100,0
|
||||
20250408,173600,362973000,21100,21100,21100,21100,0
|
||||
20250408,173500,362973000,21100,21100,21100,21100,0
|
||||
20250408,173400,362973000,21100,21100,21100,21100,0
|
||||
20250408,173300,362973000,21100,21100,21100,21100,0
|
||||
20250408,173200,362973000,21100,21100,21100,21100,0
|
||||
20250408,173100,362973000,21100,21100,21100,21100,0
|
||||
20250408,173000,362973000,21100,21100,21100,21100,0
|
||||
20250408,172900,362973000,21100,21100,21100,21100,0
|
||||
20250408,172800,362973000,21100,21100,21100,21100,407
|
||||
20250408,172700,362973000,21100,21100,21100,21100,0
|
||||
20250408,172600,362973000,21100,21100,21100,21100,0
|
||||
20250408,172500,362973000,21100,21100,21100,21100,0
|
||||
20250408,172400,362973000,21100,21100,21100,21100,0
|
||||
20250408,172300,362973000,21100,21100,21100,21100,0
|
||||
20250408,172200,362973000,21100,21100,21100,21100,0
|
||||
20250408,172100,362973000,21100,21100,21100,21100,0
|
||||
20250408,172000,362973000,21100,21100,21100,21100,0
|
||||
20250408,171900,362973000,21100,21100,21100,21100,0
|
||||
20250408,171800,362973000,21100,21100,21100,21100,0
|
||||
20250408,171700,362973000,21100,21100,21100,21100,0
|
||||
20250408,171600,362973000,21100,21100,21100,21100,0
|
||||
20250408,171500,362973000,21100,21100,21100,21100,0
|
||||
20250408,171400,362973000,21100,21100,21100,21100,0
|
||||
20250408,171300,362973000,21100,21100,21100,21100,0
|
||||
20250408,171200,362973000,21100,21100,21100,21100,0
|
||||
20250408,171100,362973000,21100,21100,21100,21100,0
|
||||
20250408,171000,362973000,21100,21100,21100,21100,0
|
||||
20250408,170900,362973000,21100,21100,21100,21100,0
|
||||
20250408,170800,362973000,21100,21100,21100,21100,0
|
||||
20250408,170700,362973000,21100,21100,21100,21100,0
|
||||
20250408,170600,362973000,21100,21100,21100,21100,0
|
||||
20250408,170500,362973000,21100,21100,21100,21100,0
|
||||
20250408,170400,362973000,21100,21100,21100,21100,0
|
||||
20250408,170300,362973000,21100,21100,21100,21100,0
|
||||
20250408,170200,362973000,21100,21100,21100,21100,0
|
||||
20250408,170100,362973000,21100,21100,21100,21100,0
|
||||
20250408,170000,362973000,21100,21100,21100,21100,0
|
||||
20250408,165900,362973000,21100,21100,21100,21100,0
|
||||
20250408,165800,362973000,21100,21100,21100,21100,407
|
||||
20250408,165700,362973000,21100,21100,21100,21100,0
|
||||
20250408,165600,362973000,21100,21100,21100,21100,0
|
||||
20250408,165500,362973000,21100,21100,21100,21100,0
|
||||
20250408,165400,362973000,21100,21100,21100,21100,0
|
||||
20250408,165300,362973000,21100,21100,21100,21100,0
|
||||
20250408,165200,362973000,21100,21100,21100,21100,0
|
||||
20250408,165100,362973000,21100,21100,21100,21100,0
|
||||
20250408,165000,362973000,21100,21100,21100,21100,0
|
||||
20250408,164900,362973000,21100,21100,21100,21100,0
|
||||
20250408,164800,362973000,21100,21100,21100,21100,0
|
||||
20250408,164700,362973000,21100,21100,21100,21100,0
|
||||
20250408,164600,362973000,21100,21100,21100,21100,0
|
||||
20250408,164500,362973000,21100,21100,21100,21100,0
|
||||
20250408,164400,362973000,21100,21100,21100,21100,0
|
||||
20250408,164300,362973000,21100,21100,21100,21100,0
|
||||
20250408,164200,362973000,21100,21100,21100,21100,0
|
||||
20250408,164100,362973000,21100,21100,21100,21100,0
|
||||
20250408,164000,362973000,21100,21100,21100,21100,0
|
||||
20250408,163900,362973000,21100,21100,21100,21100,0
|
||||
20250408,163800,362973000,21100,21100,21100,21100,0
|
||||
20250408,163700,362973000,21100,21100,21100,21100,0
|
||||
20250408,163600,362973000,21100,21100,21100,21100,0
|
||||
20250408,163500,362973000,21100,21100,21100,21100,0
|
||||
20250408,163400,362973000,21100,21100,21100,21100,0
|
||||
20250408,163300,362973000,21100,21100,21100,21100,0
|
||||
20250408,163200,362973000,21100,21100,21100,21100,0
|
||||
20250408,163100,362973000,21100,21100,21100,21100,0
|
||||
20250408,163000,362973000,21100,21100,21100,21100,0
|
||||
20250408,162900,362973000,21100,21100,21100,21100,0
|
||||
20250408,162800,362973000,21100,21100,21100,21100,407
|
||||
20250408,162700,362973000,21100,21100,21100,21100,0
|
||||
20250408,162600,362973000,21100,21100,21100,21100,0
|
||||
20250408,162500,362973000,21100,21100,21100,21100,0
|
||||
20250408,162400,362973000,21100,21100,21100,21100,0
|
||||
20250408,162300,362973000,21100,21100,21100,21100,0
|
||||
20250408,162200,362973000,21100,21100,21100,21100,0
|
||||
20250408,162100,362973000,21100,21100,21100,21100,0
|
||||
20250408,162000,362973000,21100,21100,21100,21100,0
|
||||
20250408,161900,362973000,21100,21100,21100,21100,0
|
||||
20250408,161800,362973000,21100,21100,21100,21100,0
|
||||
20250408,161700,362973000,21100,21100,21100,21100,0
|
||||
20250408,161600,362973000,21100,21100,21100,21100,0
|
||||
20250408,161500,362973000,21100,21100,21100,21100,0
|
||||
20250408,161400,362973000,21100,21100,21100,21100,0
|
||||
20250408,161300,362973000,21100,21100,21100,21100,0
|
||||
20250408,161200,362973000,21100,21100,21100,21100,0
|
||||
20250408,161100,362973000,21100,21100,21100,21100,0
|
||||
20250408,161000,362973000,21100,21100,21100,21100,0
|
||||
20250408,160900,362973000,21100,21100,21100,21100,0
|
||||
20250408,160800,362973000,21100,21100,21100,21100,0
|
||||
20250408,160700,362973000,21100,21100,21100,21100,0
|
||||
20250408,160600,362973000,21100,21100,21100,21100,0
|
||||
20250408,160500,362973000,21100,21100,21100,21100,0
|
||||
20250408,160400,362973000,21100,21100,21100,21100,0
|
||||
20250408,160300,362973000,21100,21100,21100,21100,0
|
||||
20250408,160200,362973000,21100,21100,21100,21100,0
|
||||
20250408,160100,362973000,21100,21100,21100,21100,0
|
||||
20250408,160000,362973000,21100,21100,21100,21100,0
|
||||
20250408,155900,362973000,21100,21100,21100,21100,0
|
||||
20250408,155800,362973000,21100,21100,21100,21100,407
|
||||
20250408,155700,362973000,21100,21100,21100,21100,0
|
||||
20250408,155600,362973000,21100,21100,21100,21100,0
|
||||
20250408,155500,362973000,21100,21100,21100,21100,0
|
||||
20250408,155400,362973000,21100,21100,21100,21100,0
|
||||
20250408,155300,362973000,21100,21100,21100,21100,0
|
||||
20250408,155200,362973000,21100,21100,21100,21100,0
|
||||
20250408,155100,362973000,21100,21100,21100,21100,0
|
||||
20250408,155000,362973000,21100,21100,21100,21100,0
|
||||
20250408,154900,362973000,21100,21100,21100,21100,0
|
||||
20250408,154800,362973000,21100,21100,21100,21100,0
|
||||
20250408,154700,362973000,21100,21100,21100,21100,0
|
||||
20250408,154600,362973000,21100,21100,21100,21100,0
|
||||
20250408,154500,362973000,21100,21100,21100,21100,0
|
||||
20250408,154400,362973000,21100,21100,21100,21100,0
|
||||
20250408,154300,362973000,21100,21100,21100,21100,0
|
||||
20250408,154200,362973000,21100,21100,21100,21100,0
|
||||
20250408,154100,362973000,21100,21100,21100,21100,0
|
||||
20250408,154000,362973000,21100,21100,21100,21100,0
|
||||
20250408,153900,362973000,21100,21100,21100,21100,0
|
||||
20250408,153800,362973000,21100,21100,21100,21100,0
|
||||
20250408,153700,362973000,21100,21100,21100,21100,0
|
||||
20250408,153600,362973000,21100,21100,21100,21100,0
|
||||
20250408,153500,362973000,21100,21100,21100,21100,0
|
||||
20250408,153400,362973000,21100,21100,21100,21100,0
|
||||
20250408,153300,362973000,21100,21100,21100,21100,0
|
||||
20250408,153200,362973000,21100,21100,21100,21100,0
|
||||
20250408,153100,362973000,21100,21100,21100,21100,0
|
||||
20250408,153000,362973000,21100,21100,21100,21100,407
|
||||
20250408,152900,354385300,21000,21000,21000,21000,0
|
||||
20250408,152800,354385300,21000,21000,21000,21000,0
|
||||
20250408,152700,354385300,21000,21000,21000,21000,0
|
||||
20250408,152600,354385300,21000,21000,21000,21000,0
|
||||
20250408,152500,354385300,21000,21000,21000,21000,0
|
||||
20250408,152400,354385300,21000,21000,21000,21000,0
|
||||
20250408,152300,354385300,21000,21000,21000,21000,0
|
||||
20250408,152200,354385300,21000,21000,21000,21000,0
|
||||
20250408,152100,354385300,21000,21000,21000,21000,0
|
||||
20250408,152000,354385300,21000,21000,21000,21000,0
|
||||
20250408,151900,354385300,21000,21000,21000,21000,0
|
||||
20250408,151800,354385300,21000,21000,21000,21000,25
|
||||
20250408,151700,353860300,21050,21000,21050,21000,27
|
||||
20250408,151600,353293200,21050,21000,21050,21000,22
|
||||
20250408,151500,352831050,21000,21000,21100,21000,105
|
||||
20250408,151400,350625950,21100,21050,21100,21000,14
|
||||
20250408,151300,350331800,21050,21050,21100,21050,21
|
||||
20250408,151200,349889600,21050,21050,21100,21000,142
|
||||
20250408,151100,346896300,21100,21050,21100,21050,107
|
||||
20250408,151000,344643600,21100,21050,21100,21050,13
|
||||
20250408,150900,344369900,21100,21050,21100,21050,24
|
||||
20250408,150800,343864650,21100,21050,21100,21050,8
|
||||
20250408,150700,343696200,21100,21100,21100,21050,23
|
||||
20250408,150600,343211750,21100,21100,21100,21100,3
|
||||
20250408,150500,343148450,21100,21050,21100,21050,146
|
||||
20250408,150400,340075100,21050,21100,21100,21050,4
|
||||
20250408,150300,339990800,21100,21050,21100,21050,3
|
||||
20250408,150200,339927550,21100,21100,21100,21100,20
|
||||
20250408,150100,339505550,21100,21100,21100,21100,1
|
||||
20250408,150000,339484450,21100,21100,21100,21100,2
|
||||
20250408,145900,339442250,21050,21100,21100,21050,2
|
||||
20250408,145800,339400100,21100,21050,21100,21050,154
|
||||
20250408,145700,336158200,21100,21100,21100,21100,2
|
||||
20250408,145600,336116000,21100,21100,21100,21100,1
|
||||
20250408,145500,336094900,21100,21100,21100,21100,0
|
||||
20250408,145400,336094900,21100,21100,21100,21100,1
|
||||
20250408,145300,336073800,21100,21100,21100,21100,10
|
||||
20250408,145200,335862800,21050,21050,21050,21050,1
|
||||
20250408,145100,335841750,21050,21050,21050,21050,1
|
||||
20250408,145000,335820700,21100,21100,21100,21100,1
|
||||
20250408,144900,335799600,21100,21100,21100,21100,0
|
||||
20250408,144800,335799600,21100,21100,21100,21100,20
|
||||
20250408,144700,335377600,21100,21100,21100,21100,1
|
||||
20250408,144600,335356500,21100,21050,21100,21050,121
|
||||
20250408,144500,332809200,21100,21100,21100,21100,5
|
||||
20250408,144400,332703700,21100,21100,21100,21100,0
|
||||
20250408,144300,332703700,21100,21100,21100,21100,1
|
||||
20250408,144200,332682600,21050,21050,21050,21050,0
|
||||
20250408,144100,332682600,21050,21050,21050,21050,0
|
||||
20250408,144000,332682600,21050,21100,21100,21050,2
|
||||
20250408,143900,332640450,21100,21050,21100,21050,62
|
||||
20250408,143800,331335250,21100,21100,21100,21100,0
|
||||
20250408,143700,331335250,21100,21100,21100,21100,0
|
||||
20250408,143600,331335250,21100,21100,21100,21100,1
|
||||
20250408,143500,331314150,21100,21100,21100,21100,1
|
||||
20250408,143400,331293050,21100,21100,21100,21100,0
|
||||
20250408,143300,331293050,21100,21100,21100,21100,1
|
||||
20250408,143200,331271950,21050,21050,21050,21050,0
|
||||
20250408,143100,331271950,21050,21050,21050,21050,0
|
||||
20250408,143000,331271950,21050,21050,21050,21050,10
|
||||
20250408,142900,331061450,21050,21050,21050,21050,0
|
||||
20250408,142800,331061450,21050,21050,21050,21050,0
|
||||
20250408,142700,331061450,21050,21050,21050,21050,0
|
||||
20250408,142600,331061450,21050,21100,21100,21050,16
|
||||
20250408,142500,330724600,21100,21100,21100,21100,1
|
||||
20250408,142400,330703500,21100,21100,21100,21100,10
|
||||
20250408,142300,330492500,21100,21100,21100,21100,1
|
||||
20250408,142200,330471400,21050,21050,21050,21050,0
|
||||
20250408,142100,330471400,21050,21050,21050,21050,0
|
||||
20250408,142000,330471400,21050,21050,21050,21050,4
|
||||
20250408,141900,330387200,21050,21050,21050,21050,1
|
||||
20250408,141800,330366150,21000,21000,21000,21000,0
|
||||
20250408,141700,330366150,21000,21000,21000,21000,0
|
||||
20250408,141600,330366150,21000,21000,21000,21000,0
|
||||
20250408,141500,330366150,21000,21050,21050,21000,2
|
||||
20250408,141400,330324100,21100,21100,21100,21100,0
|
||||
20250408,141300,330324100,21100,21100,21100,21100,0
|
||||
20250408,141200,330324100,21100,21050,21100,21050,50
|
||||
20250408,141100,329269200,21050,21050,21050,21050,0
|
||||
20250408,141000,329269200,21050,21050,21050,21050,0
|
||||
20250408,140900,329269200,21050,21050,21050,21050,5
|
||||
20250408,140800,329163950,21000,21050,21100,21000,48
|
||||
20250408,140700,328155300,21100,21050,21100,21050,138
|
||||
20250408,140600,325243650,21050,21050,21050,21050,0
|
||||
20250408,140500,325243650,21050,21050,21050,21050,0
|
||||
20250408,140400,325243650,21050,21000,21050,21000,2
|
||||
20250408,140300,325201600,21050,21050,21050,21050,30
|
||||
20250408,140200,324570100,21050,21050,21050,21050,0
|
||||
20250408,140100,324570100,21050,21050,21050,21050,1
|
||||
20250408,140000,324549050,21050,21050,21050,21050,2
|
||||
20250408,135900,324506950,21050,21050,21050,21050,4
|
||||
20250408,135800,324422750,21050,21050,21050,21050,11
|
||||
20250408,135700,324191200,21050,21050,21050,21050,0
|
||||
20250408,135600,324191200,21050,21050,21050,21050,0
|
||||
20250408,135500,324191200,21050,21000,21050,21000,12
|
||||
20250408,135400,323938650,21050,21050,21050,21050,1
|
||||
20250408,135300,323917600,21000,21000,21000,21000,1
|
||||
20250408,135200,323896600,21000,21000,21000,21000,0
|
||||
20250408,135100,323896600,21000,21000,21000,21000,0
|
||||
20250408,135000,323896600,21000,21000,21000,21000,1
|
||||
20250408,134900,323875600,21000,21000,21000,21000,0
|
||||
20250408,134800,323875600,21000,21000,21000,21000,0
|
||||
20250408,134700,323875600,21000,21000,21000,21000,0
|
||||
20250408,134600,323875600,21000,21000,21050,21000,1166
|
||||
20250408,134500,299389300,21050,21050,21050,21050,0
|
||||
20250408,134400,299389300,21050,21050,21050,21050,1
|
||||
20250408,134300,299368250,21000,21000,21000,21000,0
|
||||
20250408,134200,299368250,21000,21000,21000,21000,1
|
||||
20250408,134100,299347250,21050,21050,21050,21050,9
|
||||
20250408,134000,299157800,21050,21050,21050,21050,7
|
||||
20250408,133900,299010450,21050,21050,21050,21050,0
|
||||
20250408,133800,299010450,21050,21050,21050,21050,42
|
||||
20250408,133700,298126350,21000,21000,21000,21000,0
|
||||
20250408,133600,298126350,21000,21000,21000,21000,0
|
||||
20250408,133500,298126350,21000,21000,21000,21000,1
|
||||
20250408,133400,298105350,21050,21050,21050,21050,3
|
||||
20250408,133300,298042200,21050,21050,21050,21050,15
|
||||
20250408,133200,297726450,21050,21050,21050,21050,0
|
||||
20250408,133100,297726450,21050,21050,21050,21050,83
|
||||
20250408,133000,295979300,21100,21100,21100,21100,0
|
||||
20250408,132900,295979300,21100,21100,21100,21100,0
|
||||
20250408,132800,295979300,21100,21100,21100,21100,0
|
||||
20250408,132700,295979300,21100,21100,21100,21100,0
|
||||
20250408,132600,295979300,21100,21100,21100,21100,0
|
||||
20250408,132500,295979300,21100,21100,21100,21100,0
|
||||
20250408,132400,295979300,21100,21100,21100,21100,0
|
||||
20250408,132300,295979300,21100,21100,21100,21100,1
|
||||
20250408,132200,295958200,21100,21100,21100,21100,0
|
||||
20250408,132100,295958200,21100,21100,21100,21100,10
|
||||
20250408,132000,295747200,21100,21100,21100,21100,0
|
||||
20250408,131900,295747200,21100,21100,21100,21100,0
|
||||
20250408,131800,295747200,21100,21100,21100,21100,24
|
||||
20250408,131700,295240800,21050,21050,21050,21050,1
|
||||
20250408,131600,295219750,21100,21100,21100,21100,1
|
||||
20250408,131500,295198650,21050,21050,21050,21050,1
|
||||
20250408,131400,295177600,21050,21050,21050,21050,0
|
||||
20250408,131300,295177600,21050,21050,21050,21050,4
|
||||
20250408,131200,295093400,21050,21050,21100,21050,523
|
||||
20250408,131100,284083800,21050,21050,21050,21050,0
|
||||
20250408,131000,284083800,21050,21050,21050,21050,7
|
||||
20250408,130900,283936450,21000,21000,21000,21000,0
|
||||
20250408,130800,283936450,21000,21000,21000,21000,0
|
||||
20250408,130700,283936450,21000,21050,21050,21000,4
|
||||
20250408,130600,283852350,21000,21000,21000,21000,0
|
||||
20250408,130500,283852350,21000,21000,21000,21000,1
|
||||
20250408,130400,283831350,21050,21050,21050,21050,0
|
||||
20250408,130300,283831350,21050,21050,21050,21050,10
|
||||
20250408,130200,283620850,21050,21000,21050,21000,60
|
||||
20250408,130100,282360800,21050,21050,21050,21050,0
|
||||
20250408,130000,282360800,21050,21050,21050,21050,57
|
||||
20250408,125900,281160950,21050,21050,21050,21050,10
|
||||
20250408,125800,280950450,21050,21050,21050,21050,0
|
||||
20250408,125700,280950450,21050,21000,21050,21000,49
|
||||
20250408,125600,279920500,21000,21000,21000,21000,0
|
||||
20250408,125500,279920500,21000,21000,21000,21000,0
|
||||
20250408,125400,279920500,21000,21050,21050,21000,26
|
||||
20250408,125300,279373250,21050,21050,21050,21050,1
|
||||
20250408,125200,279352200,21050,21050,21050,21050,1
|
||||
20250408,125100,279331150,21050,21050,21050,21050,0
|
||||
20250408,125000,279331150,21050,21050,21050,21050,0
|
||||
20250408,124900,279331150,21050,21050,21050,21050,0
|
||||
20250408,124800,279331150,21050,21050,21050,21050,0
|
||||
20250408,124700,279331150,21050,21050,21050,21050,4
|
||||
20250408,124600,279246950,21000,21000,21000,21000,0
|
||||
20250408,124500,279246950,21000,21000,21000,21000,0
|
||||
20250408,124400,279246950,21000,21000,21000,21000,0
|
||||
20250408,124300,279246950,21000,21050,21050,21000,65
|
||||
20250408,124200,277878750,21050,21150,21150,21050,1226
|
||||
20250408,124100,252062300,21250,21250,21250,21250,1
|
||||
20250408,124000,252041050,21200,21200,21200,21200,0
|
||||
20250408,123900,252041050,21200,21200,21200,21200,0
|
||||
20250408,123800,252041050,21200,21200,21200,21200,0
|
||||
20250408,123700,252041050,21200,21200,21200,21200,0
|
||||
20250408,123600,252041050,21200,21150,21200,21150,169
|
||||
20250408,123500,248466550,21150,21150,21150,21150,0
|
||||
20250408,123400,248466550,21150,21150,21150,21150,0
|
||||
20250408,123300,248466550,21150,21150,21150,21150,0
|
||||
20250408,123200,248466550,21150,21100,21150,21100,31
|
||||
20250408,123100,247810950,21150,21150,21150,21150,1
|
||||
20250408,123000,247789800,21150,21150,21150,21150,3
|
||||
20250408,122900,247726350,21200,21200,21200,21200,20
|
||||
20250408,122800,247302350,21150,21150,21150,21150,0
|
||||
20250408,122700,247302350,21150,21150,21150,21150,0
|
||||
20250408,122600,247302350,21150,21150,21150,21150,0
|
||||
20250408,122500,247302350,21150,21150,21150,21150,0
|
||||
20250408,122400,247302350,21150,21150,21150,21150,0
|
||||
20250408,122300,247302350,21150,21150,21150,21150,0
|
||||
20250408,122200,247302350,21150,21150,21150,21150,0
|
||||
20250408,122100,247302350,21150,21150,21150,21150,1
|
||||
20250408,122000,247281200,21200,21200,21200,21200,1
|
||||
20250408,121900,247260000,21150,21150,21150,21150,0
|
||||
20250408,121800,247260000,21150,21150,21150,21150,0
|
||||
20250408,121700,247260000,21150,21150,21150,21150,0
|
||||
20250408,121600,247260000,21150,21150,21150,21150,0
|
||||
20250408,121500,247260000,21150,21150,21150,21150,0
|
||||
20250408,121400,247260000,21150,21150,21150,21150,0
|
||||
20250408,121300,247260000,21150,21150,21150,21150,20
|
||||
20250408,121200,246837000,21200,21250,21250,21200,9
|
||||
20250408,121100,246646150,21300,21300,21300,21300,0
|
||||
20250408,121000,246646150,21300,21300,21300,21200,174
|
||||
20250408,120900,242957150,21200,21200,21200,21200,0
|
||||
20250408,120800,242957150,21200,21200,21200,21200,0
|
||||
20250408,120700,242957150,21200,21200,21200,21200,0
|
||||
20250408,120600,242957150,21200,21200,21200,21200,0
|
||||
20250408,120500,242957150,21200,21200,21200,21200,0
|
||||
20250408,120400,242957150,21200,21250,21250,21200,67
|
||||
20250408,120300,241534600,21350,21350,21350,21350,0
|
||||
20250408,120200,241534600,21350,21350,21350,21350,0
|
||||
20250408,120100,241534600,21350,21350,21350,21350,0
|
||||
20250408,120000,241534600,21350,21350,21350,21350,2
|
||||
20250408,115900,241491900,21300,21300,21300,21300,9
|
||||
20250408,115800,241300200,21300,21300,21300,21300,9
|
||||
20250408,115700,241108500,21300,21300,21300,21300,17
|
||||
20250408,115600,240746400,21300,21250,21300,21250,234
|
||||
20250408,115500,235773450,21300,21250,21300,21250,9
|
||||
20250408,115400,235581800,21300,21300,21300,21300,25
|
||||
20250408,115300,235049300,21300,21250,21300,21250,9
|
||||
20250408,115200,234857650,21300,21300,21300,21300,17
|
||||
20250408,115100,234495550,21300,21300,21300,21300,60
|
||||
20250408,115000,233217550,21300,21300,21300,21300,50
|
||||
20250408,114900,232152550,21300,21300,21300,21300,28
|
||||
20250408,114800,231556150,21300,21300,21300,21300,17
|
||||
20250408,114700,231194050,21300,21300,21300,21300,9
|
||||
20250408,114600,231002350,21250,21250,21250,21200,62
|
||||
20250408,114500,229685350,21250,21200,21250,21200,18
|
||||
20250408,114400,229302900,21200,21200,21200,21200,1
|
||||
20250408,114300,229281700,21250,21150,21250,21150,256
|
||||
20250408,114200,223858800,21150,21150,21150,21100,1017
|
||||
20250408,114100,202395850,21200,21200,21200,21200,18
|
||||
20250408,114000,202014250,21200,21200,21200,21200,8
|
||||
20250408,113900,201844650,21200,21200,21200,21200,11
|
||||
20250408,113800,201611450,21200,21150,21200,21150,36
|
||||
20250408,113700,200848750,21150,21150,21150,21150,0
|
||||
20250408,113600,200848750,21150,21200,21200,21150,11
|
||||
20250408,113500,200615800,21150,21150,21150,21150,0
|
||||
20250408,113400,200615800,21150,21150,21150,21150,0
|
||||
20250408,113300,200615800,21150,21150,21150,21150,1
|
||||
20250408,113200,200594650,21150,21150,21150,21150,0
|
||||
20250408,113100,200594650,21150,21150,21150,21150,30
|
||||
20250408,113000,199960150,21200,21200,21200,21200,0
|
||||
20250408,112900,199960150,21200,21200,21200,21200,2
|
||||
20250408,112800,199917750,21150,21150,21150,21150,10
|
||||
20250408,112700,199706250,21200,21200,21200,21200,1
|
||||
20250408,112600,199685050,21150,21150,21150,21150,0
|
||||
20250408,112500,199685050,21150,21150,21150,21150,25
|
||||
20250408,112400,199156300,21150,21150,21150,21150,0
|
||||
20250408,112300,199156300,21150,21150,21150,21150,13
|
||||
20250408,112200,198881350,21150,21150,21150,21150,1
|
||||
20250408,112100,198860200,21150,21150,21150,21150,0
|
||||
20250408,112000,198860200,21150,21150,21150,21150,312
|
||||
20250408,111900,192261400,21200,21200,21200,21200,0
|
||||
20250408,111800,192261400,21200,21200,21200,21200,0
|
||||
20250408,111700,192261400,21200,21200,21200,21200,34
|
||||
20250408,111600,191540600,21250,21250,21250,21250,1
|
||||
20250408,111500,191519350,21200,21200,21200,21200,0
|
||||
20250408,111400,191519350,21200,21200,21200,21200,82
|
||||
20250408,111300,189780950,21200,21200,21200,21200,0
|
||||
20250408,111200,189780950,21200,21200,21200,21200,0
|
||||
20250408,111100,189780950,21200,21200,21200,21200,1
|
||||
20250408,111000,189759750,21250,21250,21250,21250,0
|
||||
20250408,110900,189759750,21250,21250,21250,21250,5
|
||||
20250408,110800,189653500,21200,21200,21200,21200,3
|
||||
20250408,110700,189589900,21250,21250,21250,21250,0
|
||||
20250408,110600,189589900,21250,21250,21250,21250,0
|
||||
20250408,110500,189589900,21250,21250,21250,21250,0
|
||||
20250408,110400,189589900,21250,21250,21250,21250,0
|
||||
20250408,110300,189589900,21250,21250,21250,21250,0
|
||||
20250408,110200,189589900,21250,21250,21250,21250,4
|
||||
20250408,110100,189504900,21250,21250,21250,21250,34
|
||||
20250408,110000,188782400,21250,21250,21250,21250,301
|
||||
20250408,105900,182386150,21300,21300,21300,21300,1
|
||||
20250408,105800,182364850,21300,21300,21300,21300,0
|
||||
20250408,105700,182364850,21300,21300,21300,21300,0
|
||||
20250408,105600,182364850,21300,21300,21300,21300,150
|
||||
20250408,105500,179169850,21300,21250,21300,21250,361
|
||||
20250408,105400,171495550,21250,21250,21250,21250,350
|
||||
20250408,105300,164058050,21250,21250,21250,21250,196
|
||||
20250408,105200,159893050,21300,21300,21300,21300,1
|
||||
20250408,105100,159871750,21250,21200,21250,21200,219
|
||||
20250408,105000,155228150,21200,21200,21200,21200,46
|
||||
20250408,104900,154252950,21200,21200,21200,21200,0
|
||||
20250408,104800,154252950,21200,21200,21200,21200,52
|
||||
20250408,104700,153150550,21200,21200,21200,21200,2
|
||||
20250408,104600,153108150,21150,21150,21150,21150,1
|
||||
20250408,104500,153087000,21150,21200,21200,21150,102
|
||||
20250408,104400,150929650,21250,21250,21250,21250,0
|
||||
20250408,104300,150929650,21250,21250,21250,21250,0
|
||||
20250408,104200,150929650,21250,21250,21250,21250,0
|
||||
20250408,104100,150929650,21250,21250,21250,21250,0
|
||||
20250408,104000,150929650,21250,21250,21250,21250,0
|
||||
20250408,103900,150929650,21250,21250,21250,21250,0
|
||||
20250408,103800,150929650,21250,21150,21250,21150,201
|
||||
20250408,103700,146678400,21200,21200,21200,21200,85
|
||||
20250408,103600,144876400,21150,21150,21150,21150,0
|
||||
20250408,103500,144876400,21150,21150,21150,21150,1
|
||||
20250408,103400,144855250,21200,21200,21200,21200,0
|
||||
20250408,103300,144855250,21200,21200,21200,21200,0
|
||||
20250408,103200,144855250,21200,21200,21200,21200,0
|
||||
20250408,103100,144855250,21200,21200,21200,21200,1
|
||||
20250408,103000,144834050,21150,21150,21150,21150,75
|
||||
20250408,102900,143247800,21200,21200,21200,21200,1
|
||||
20250408,102800,143226600,21200,21200,21200,21200,0
|
||||
20250408,102700,143226600,21200,21200,21200,21200,15
|
||||
20250408,102600,142908600,21200,21200,21200,21200,124
|
||||
20250408,102500,140279800,21200,21200,21200,21200,0
|
||||
20250408,102400,140279800,21200,21150,21200,21150,2
|
||||
20250408,102300,140237450,21200,21200,21200,21200,0
|
||||
20250408,102200,140237450,21200,21150,21200,21150,104
|
||||
20250408,102100,138034650,21150,21150,21150,21150,22
|
||||
20250408,102000,137569350,21150,21150,21150,21150,0
|
||||
20250408,101900,137569350,21150,21150,21150,21150,0
|
||||
20250408,101800,137569350,21150,21150,21150,21150,3
|
||||
20250408,101700,137505900,21150,21150,21150,21150,168
|
||||
20250408,101600,133952700,21100,21100,21100,21100,0
|
||||
20250408,101500,133952700,21100,21100,21100,21100,27
|
||||
20250408,101400,133383000,21100,21100,21100,21100,0
|
||||
20250408,101300,133383000,21100,21050,21100,21050,2
|
||||
20250408,101200,133340850,21050,21050,21050,21050,10
|
||||
20250408,101100,133130350,21050,21100,21100,21050,38
|
||||
20250408,101000,132330400,21100,21100,21100,21100,1
|
||||
20250408,100900,132309300,21050,21050,21050,21050,440
|
||||
20250408,100800,123047300,21050,21100,21100,21000,1356
|
||||
20250408,100700,94543400,21200,21200,21200,21200,0
|
||||
20250408,100600,94543400,21200,21200,21200,21200,0
|
||||
20250408,100500,94543400,21200,21200,21200,21200,0
|
||||
20250408,100400,94543400,21200,21200,21200,21200,0
|
||||
20250408,100300,94543400,21200,21200,21200,21200,1
|
||||
20250408,100200,94522200,21200,21200,21200,21200,0
|
||||
20250408,100100,94522200,21200,21200,21200,21200,0
|
||||
20250408,100000,94522200,21200,21150,21200,21050,1052
|
||||
20250408,095900,72341650,21150,21150,21150,21150,47
|
||||
20250408,095800,71347600,21200,21200,21200,21200,0
|
||||
20250408,095700,71347600,21200,21200,21200,21200,0
|
||||
20250408,095600,71347600,21200,21200,21200,21200,4
|
||||
20250408,095500,71262800,21200,21250,21250,21200,17
|
||||
20250408,095400,70901600,21250,21250,21250,21250,0
|
||||
20250408,095300,70901600,21250,21250,21250,21250,4
|
||||
20250408,095200,70816600,21200,21200,21200,21200,266
|
||||
20250408,095100,65177400,21200,21200,21200,21200,15
|
||||
20250408,095000,64859400,21200,21200,21200,21200,0
|
||||
20250408,094900,64859400,21200,21200,21200,21150,246
|
||||
20250408,094800,59654200,21150,21150,21150,21150,0
|
||||
20250408,094700,59654200,21150,21150,21150,21150,0
|
||||
20250408,094600,59654200,21150,21150,21150,21150,10
|
||||
20250408,094500,59442700,21150,21150,21150,21150,10
|
||||
20250408,094400,59231200,21150,21150,21150,21150,10
|
||||
20250408,094300,59019700,21200,21200,21200,21200,0
|
||||
20250408,094200,59019700,21200,21200,21200,21200,35
|
||||
20250408,094100,58277700,21200,21200,21200,21200,3
|
||||
20250408,094000,58214100,21150,21150,21150,21150,0
|
||||
20250408,093900,58214100,21150,21150,21150,21150,21
|
||||
20250408,093800,57769950,21200,21200,21200,21200,1
|
||||
20250408,093700,57748750,21200,21200,21200,21200,2
|
||||
20250408,093600,57706350,21200,21200,21200,21200,1
|
||||
20250408,093500,57685150,21200,21200,21200,21200,4
|
||||
20250408,093400,57600350,21200,21250,21250,21150,73
|
||||
20250408,093300,56052950,21200,21200,21200,21200,4
|
||||
20250408,093200,55968150,21250,21250,21250,21250,0
|
||||
20250408,093100,55968150,21250,21250,21250,21250,4
|
||||
20250408,093000,55883150,21250,21250,21250,21250,5
|
||||
20250408,092900,55776900,21200,21200,21200,21200,10
|
||||
20250408,092800,55564900,21200,21200,21200,21200,20
|
||||
20250408,092700,55140900,21250,21250,21250,21250,12
|
||||
20250408,092600,54885900,21250,21250,21250,21250,59
|
||||
20250408,092500,53632150,21250,21250,21250,21250,10
|
||||
20250408,092400,53419650,21300,21300,21300,21300,1
|
||||
20250408,092300,53398350,21350,21200,21350,21100,1399
|
||||
20250408,092200,23795250,21350,21350,21350,21350,0
|
||||
20250408,092100,23795250,21350,21350,21350,21350,1
|
||||
20250408,092000,23773900,21350,21350,21350,21350,1
|
||||
20250408,091900,23752550,21250,21300,21350,21250,72
|
||||
20250408,091800,22221100,21400,21400,21400,21400,0
|
||||
20250408,091700,22221100,21400,21400,21400,21400,23
|
||||
20250408,091600,21728900,21400,21400,21400,21400,0
|
||||
20250408,091500,21728900,21400,21400,21400,21400,1
|
||||
20250408,091400,21707500,21300,21350,21450,21300,324
|
||||
20250408,091300,14774150,21250,21250,21350,21250,20
|
||||
20250408,091200,14347850,21300,21300,21300,21300,1
|
||||
20250408,091100,14326550,21300,21300,21300,21300,41
|
||||
20250408,091000,13453250,21300,21250,21300,21250,88
|
||||
20250408,090900,11583200,21250,21250,21250,21250,0
|
||||
20250408,090800,11583200,21250,21250,21250,21200,80
|
||||
20250408,090700,9885700,21250,21250,21250,21250,1
|
||||
20250408,090600,9864450,21250,21250,21250,21250,1
|
||||
20250408,090500,9843200,21250,21200,21250,21200,119
|
||||
20250408,090400,7319950,21250,21200,21250,21200,6
|
||||
20250408,090300,7192700,21250,21250,21250,21250,1
|
||||
20250408,090200,7171450,21200,21200,21200,21200,0
|
||||
20250408,090100,7171450,21200,21150,21250,21150,269
|
||||
20250408,090000,1469400,21300,21300,21300,21250,69
|
||||
|
Reference in New Issue
Block a user