Update 2025-04-08 2740 candle_min
This commit is contained in:
573
006040/min/candle-20250408.csv
Normal file
573
006040/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,268094125,34400,34400,34400,34400,671
|
||||
20250408,183000,268094125,34400,34400,34400,34400,0
|
||||
20250408,182900,268094125,34400,34400,34400,34400,0
|
||||
20250408,182800,268094125,34400,34400,34400,34400,0
|
||||
20250408,182700,268094125,34400,34400,34400,34400,0
|
||||
20250408,182600,268094125,34400,34400,34400,34400,0
|
||||
20250408,182500,268094125,34400,34400,34400,34400,0
|
||||
20250408,182400,268094125,34400,34400,34400,34400,0
|
||||
20250408,182300,268094125,34400,34400,34400,34400,0
|
||||
20250408,182200,268094125,34400,34400,34400,34400,0
|
||||
20250408,182100,268094125,34400,34400,34400,34400,0
|
||||
20250408,182000,268094125,34400,34400,34400,34400,0
|
||||
20250408,181900,268094125,34400,34400,34400,34400,0
|
||||
20250408,181800,268094125,34400,34400,34400,34400,0
|
||||
20250408,181700,268094125,34400,34400,34400,34400,0
|
||||
20250408,181600,268094125,34400,34400,34400,34400,0
|
||||
20250408,181500,268094125,34400,34400,34400,34400,0
|
||||
20250408,181400,268094125,34400,34400,34400,34400,0
|
||||
20250408,181300,268094125,34400,34400,34400,34400,0
|
||||
20250408,181200,268094125,34400,34400,34400,34400,0
|
||||
20250408,181100,268094125,34400,34400,34400,34400,0
|
||||
20250408,181000,268094125,34400,34400,34400,34400,0
|
||||
20250408,180900,268094125,34400,34400,34400,34400,0
|
||||
20250408,180800,268094125,34400,34400,34400,34400,0
|
||||
20250408,180700,268094125,34400,34400,34400,34400,0
|
||||
20250408,180600,268094125,34400,34400,34400,34400,0
|
||||
20250408,180500,268094125,34400,34400,34400,34400,0
|
||||
20250408,180400,268094125,34400,34400,34400,34400,0
|
||||
20250408,180300,268094125,34400,34400,34400,34400,0
|
||||
20250408,180200,268094125,34400,34400,34400,34400,0
|
||||
20250408,180100,268094125,34400,34400,34400,34400,671
|
||||
20250408,180000,268094125,34400,34400,34400,34400,0
|
||||
20250408,175900,268094125,34400,34400,34400,34400,0
|
||||
20250408,175800,268094125,34400,34400,34400,34400,0
|
||||
20250408,175700,268094125,34400,34400,34400,34400,0
|
||||
20250408,175600,268094125,34400,34400,34400,34400,0
|
||||
20250408,175500,268094125,34400,34400,34400,34400,0
|
||||
20250408,175400,268094125,34400,34400,34400,34400,0
|
||||
20250408,175300,268094125,34400,34400,34400,34400,0
|
||||
20250408,175200,268094125,34400,34400,34400,34400,0
|
||||
20250408,175100,268094125,34400,34400,34400,34400,0
|
||||
20250408,175000,268094125,34400,34400,34400,34400,0
|
||||
20250408,174900,268094125,34400,34400,34400,34400,0
|
||||
20250408,174800,268094125,34400,34400,34400,34400,0
|
||||
20250408,174700,268094125,34400,34400,34400,34400,0
|
||||
20250408,174600,268094125,34400,34400,34400,34400,0
|
||||
20250408,174500,268094125,34400,34400,34400,34400,0
|
||||
20250408,174400,268094125,34400,34400,34400,34400,0
|
||||
20250408,174300,268094125,34400,34400,34400,34400,0
|
||||
20250408,174200,268094125,34400,34400,34400,34400,0
|
||||
20250408,174100,268094125,34400,34400,34400,34400,0
|
||||
20250408,174000,268094125,34400,34400,34400,34400,0
|
||||
20250408,173900,268094125,34400,34400,34400,34400,0
|
||||
20250408,173800,268094125,34400,34400,34400,34400,0
|
||||
20250408,173700,268094125,34400,34400,34400,34400,0
|
||||
20250408,173600,268094125,34400,34400,34400,34400,0
|
||||
20250408,173500,268094125,34400,34400,34400,34400,0
|
||||
20250408,173400,268094125,34400,34400,34400,34400,0
|
||||
20250408,173300,268094125,34400,34400,34400,34400,0
|
||||
20250408,173200,268094125,34400,34400,34400,34400,0
|
||||
20250408,173100,268094125,34400,34400,34400,34400,671
|
||||
20250408,173000,268094125,34400,34400,34400,34400,0
|
||||
20250408,172900,268094125,34400,34400,34400,34400,0
|
||||
20250408,172800,268094125,34400,34400,34400,34400,0
|
||||
20250408,172700,268094125,34400,34400,34400,34400,0
|
||||
20250408,172600,268094125,34400,34400,34400,34400,0
|
||||
20250408,172500,268094125,34400,34400,34400,34400,0
|
||||
20250408,172400,268094125,34400,34400,34400,34400,0
|
||||
20250408,172300,268094125,34400,34400,34400,34400,0
|
||||
20250408,172200,268094125,34400,34400,34400,34400,0
|
||||
20250408,172100,268094125,34400,34400,34400,34400,0
|
||||
20250408,172000,268094125,34400,34400,34400,34400,0
|
||||
20250408,171900,268094125,34400,34400,34400,34400,0
|
||||
20250408,171800,268094125,34400,34400,34400,34400,0
|
||||
20250408,171700,268094125,34400,34400,34400,34400,0
|
||||
20250408,171600,268094125,34400,34400,34400,34400,0
|
||||
20250408,171500,268094125,34400,34400,34400,34400,0
|
||||
20250408,171400,268094125,34400,34400,34400,34400,0
|
||||
20250408,171300,268094125,34400,34400,34400,34400,0
|
||||
20250408,171200,268094125,34400,34400,34400,34400,0
|
||||
20250408,171100,268094125,34400,34400,34400,34400,0
|
||||
20250408,171000,268094125,34400,34400,34400,34400,0
|
||||
20250408,170900,268094125,34400,34400,34400,34400,0
|
||||
20250408,170800,268094125,34400,34400,34400,34400,0
|
||||
20250408,170700,268094125,34400,34400,34400,34400,0
|
||||
20250408,170600,268094125,34400,34400,34400,34400,0
|
||||
20250408,170500,268094125,34400,34400,34400,34400,0
|
||||
20250408,170400,268094125,34400,34400,34400,34400,0
|
||||
20250408,170300,268094125,34400,34400,34400,34400,0
|
||||
20250408,170200,268094125,34400,34400,34400,34400,0
|
||||
20250408,170100,268094125,34400,34400,34400,34400,671
|
||||
20250408,170000,268094125,34400,34400,34400,34400,0
|
||||
20250408,165900,268094125,34400,34400,34400,34400,0
|
||||
20250408,165800,268094125,34400,34400,34400,34400,0
|
||||
20250408,165700,268094125,34400,34400,34400,34400,0
|
||||
20250408,165600,268094125,34400,34400,34400,34400,0
|
||||
20250408,165500,268094125,34400,34400,34400,34400,0
|
||||
20250408,165400,268094125,34400,34400,34400,34400,0
|
||||
20250408,165300,268094125,34400,34400,34400,34400,0
|
||||
20250408,165200,268094125,34400,34400,34400,34400,0
|
||||
20250408,165100,268094125,34400,34400,34400,34400,0
|
||||
20250408,165000,268094125,34400,34400,34400,34400,0
|
||||
20250408,164900,268094125,34400,34400,34400,34400,0
|
||||
20250408,164800,268094125,34400,34400,34400,34400,0
|
||||
20250408,164700,268094125,34400,34400,34400,34400,0
|
||||
20250408,164600,268094125,34400,34400,34400,34400,0
|
||||
20250408,164500,268094125,34400,34400,34400,34400,0
|
||||
20250408,164400,268094125,34400,34400,34400,34400,0
|
||||
20250408,164300,268094125,34400,34400,34400,34400,0
|
||||
20250408,164200,268094125,34400,34400,34400,34400,0
|
||||
20250408,164100,268094125,34400,34400,34400,34400,0
|
||||
20250408,164000,268094125,34400,34400,34400,34400,0
|
||||
20250408,163900,268094125,34400,34400,34400,34400,0
|
||||
20250408,163800,268094125,34400,34400,34400,34400,0
|
||||
20250408,163700,268094125,34400,34400,34400,34400,0
|
||||
20250408,163600,268094125,34400,34400,34400,34400,0
|
||||
20250408,163500,268094125,34400,34400,34400,34400,0
|
||||
20250408,163400,268094125,34400,34400,34400,34400,0
|
||||
20250408,163300,268094125,34400,34400,34400,34400,0
|
||||
20250408,163200,268094125,34400,34400,34400,34400,0
|
||||
20250408,163100,268094125,34400,34400,34400,34400,671
|
||||
20250408,163000,268094125,34400,34400,34400,34400,0
|
||||
20250408,162900,268094125,34400,34400,34400,34400,0
|
||||
20250408,162800,268094125,34400,34400,34400,34400,0
|
||||
20250408,162700,268094125,34400,34400,34400,34400,0
|
||||
20250408,162600,268094125,34400,34400,34400,34400,0
|
||||
20250408,162500,268094125,34400,34400,34400,34400,0
|
||||
20250408,162400,268094125,34400,34400,34400,34400,0
|
||||
20250408,162300,268094125,34400,34400,34400,34400,0
|
||||
20250408,162200,268094125,34400,34400,34400,34400,0
|
||||
20250408,162100,268094125,34400,34400,34400,34400,0
|
||||
20250408,162000,268094125,34400,34400,34400,34400,0
|
||||
20250408,161900,268094125,34400,34400,34400,34400,0
|
||||
20250408,161800,268094125,34400,34400,34400,34400,0
|
||||
20250408,161700,268094125,34400,34400,34400,34400,0
|
||||
20250408,161600,268094125,34400,34400,34400,34400,0
|
||||
20250408,161500,268094125,34400,34400,34400,34400,0
|
||||
20250408,161400,268094125,34400,34400,34400,34400,0
|
||||
20250408,161300,268094125,34400,34400,34400,34400,0
|
||||
20250408,161200,268094125,34400,34400,34400,34400,0
|
||||
20250408,161100,268094125,34400,34400,34400,34400,0
|
||||
20250408,161000,268094125,34400,34400,34400,34400,0
|
||||
20250408,160900,268094125,34400,34400,34400,34400,0
|
||||
20250408,160800,268094125,34400,34400,34400,34400,0
|
||||
20250408,160700,268094125,34400,34400,34400,34400,0
|
||||
20250408,160600,268094125,34400,34400,34400,34400,0
|
||||
20250408,160500,268094125,34400,34400,34400,34400,0
|
||||
20250408,160400,268094125,34400,34400,34400,34400,0
|
||||
20250408,160300,268094125,34400,34400,34400,34400,0
|
||||
20250408,160200,268094125,34400,34400,34400,34400,0
|
||||
20250408,160100,268094125,34400,34400,34400,34400,671
|
||||
20250408,160000,268094125,34400,34400,34400,34400,0
|
||||
20250408,155900,268094125,34400,34400,34400,34400,0
|
||||
20250408,155800,268094125,34400,34400,34400,34400,0
|
||||
20250408,155700,268094125,34400,34400,34400,34400,0
|
||||
20250408,155600,268094125,34400,34400,34400,34400,0
|
||||
20250408,155500,268094125,34400,34400,34400,34400,0
|
||||
20250408,155400,268094125,34400,34400,34400,34400,0
|
||||
20250408,155300,268094125,34400,34400,34400,34400,0
|
||||
20250408,155200,268094125,34400,34400,34400,34400,0
|
||||
20250408,155100,268094125,34400,34400,34400,34400,0
|
||||
20250408,155000,268094125,34400,34400,34400,34400,0
|
||||
20250408,154900,268094125,34400,34400,34400,34400,0
|
||||
20250408,154800,268094125,34400,34400,34400,34400,0
|
||||
20250408,154700,268094125,34400,34400,34400,34400,0
|
||||
20250408,154600,268094125,34400,34400,34400,34400,0
|
||||
20250408,154500,268094125,34400,34400,34400,34400,0
|
||||
20250408,154400,268094125,34400,34400,34400,34400,0
|
||||
20250408,154300,268094125,34400,34400,34400,34400,0
|
||||
20250408,154200,268094125,34400,34400,34400,34400,0
|
||||
20250408,154100,268094125,34400,34400,34400,34400,0
|
||||
20250408,154000,268094125,34400,34400,34400,34400,0
|
||||
20250408,153900,268094125,34400,34400,34400,34400,0
|
||||
20250408,153800,268094125,34400,34400,34400,34400,0
|
||||
20250408,153700,268094125,34400,34400,34400,34400,0
|
||||
20250408,153600,268094125,34400,34400,34400,34400,0
|
||||
20250408,153500,268094125,34400,34400,34400,34400,0
|
||||
20250408,153400,268094125,34400,34400,34400,34400,0
|
||||
20250408,153300,268094125,34400,34400,34400,34400,0
|
||||
20250408,153200,268094125,34400,34400,34400,34400,0
|
||||
20250408,153100,268094125,34400,34400,34400,34400,671
|
||||
20250408,153000,268094125,34400,34400,34400,34400,671
|
||||
20250408,152900,245011725,34400,34400,34400,34400,0
|
||||
20250408,152800,245011725,34400,34400,34400,34400,0
|
||||
20250408,152700,245011725,34400,34400,34400,34400,0
|
||||
20250408,152600,245011725,34400,34400,34400,34400,0
|
||||
20250408,152500,245011725,34400,34400,34400,34400,0
|
||||
20250408,152400,245011725,34400,34400,34400,34400,0
|
||||
20250408,152300,245011725,34400,34400,34400,34400,0
|
||||
20250408,152200,245011725,34400,34400,34400,34400,0
|
||||
20250408,152100,245011725,34400,34400,34400,34400,0
|
||||
20250408,152000,245011725,34400,34400,34400,34400,0
|
||||
20250408,151900,245011725,34400,34400,34400,34350,41
|
||||
20250408,151800,243602575,34350,34400,34400,34350,8
|
||||
20250408,151700,243327575,34300,34250,34300,34250,63
|
||||
20250408,151600,241167625,34250,34300,34300,34250,81
|
||||
20250408,151500,238391475,34350,34350,34350,34300,22
|
||||
20250408,151400,237636525,34350,34350,34350,34300,38
|
||||
20250408,151300,236332375,34350,34350,34350,34300,32
|
||||
20250408,151200,235233875,34350,34400,34400,34300,30
|
||||
20250408,151100,234204025,34400,34400,34400,34400,13
|
||||
20250408,151000,233756825,34400,34350,34400,34350,111
|
||||
20250408,150900,229943425,34350,34300,34350,34300,59
|
||||
20250408,150800,227918775,34350,34400,34400,34350,39
|
||||
20250408,150700,226579075,34400,34450,34450,34400,29
|
||||
20250408,150600,225580875,34450,34400,34450,34400,10
|
||||
20250408,150500,225236825,34400,34450,34450,34400,57
|
||||
20250408,150400,223275825,34450,34450,34450,34450,23
|
||||
20250408,150300,222483475,34450,34450,34450,34450,9
|
||||
20250408,150200,222173425,34450,34400,34450,34350,103
|
||||
20250408,150100,218630625,34400,34400,34400,34400,5
|
||||
20250408,150000,218458625,34400,34400,34400,34400,6
|
||||
20250408,145900,218252225,34400,34400,34400,34350,9
|
||||
20250408,145800,217942675,34400,34400,34400,34350,20
|
||||
20250408,145700,217255275,34400,34400,34400,34400,6
|
||||
20250408,145600,217048875,34400,34400,34400,34400,8
|
||||
20250408,145500,216773675,34400,34350,34400,34350,23
|
||||
20250408,145400,215983375,34400,34400,34400,34400,4
|
||||
20250408,145300,215845775,34400,34400,34400,34400,26
|
||||
20250408,145200,214951375,34400,34400,34400,34400,3
|
||||
20250408,145100,214848175,34400,34400,34400,34350,26
|
||||
20250408,145000,213954875,34400,34400,34400,34400,2
|
||||
20250408,144900,213886075,34400,34350,34400,34350,6
|
||||
20250408,144800,213679825,34350,34350,34350,34300,62
|
||||
20250408,144700,211552075,34350,34400,34400,34350,52
|
||||
20250408,144600,209765825,34400,34400,34400,34400,4
|
||||
20250408,144500,209628225,34400,34400,34400,34400,1
|
||||
20250408,144400,209593825,34400,34400,34400,34350,8
|
||||
20250408,144300,209318875,34400,34400,34400,34400,4
|
||||
20250408,144200,209181275,34400,34400,34400,34400,2
|
||||
20250408,144100,209112475,34400,34350,34400,34350,7
|
||||
20250408,144000,208871875,34400,34400,34400,34400,4
|
||||
20250408,143900,208734275,34400,34400,34400,34350,5
|
||||
20250408,143800,208562325,34400,34400,34400,34400,5
|
||||
20250408,143700,208390325,34500,34500,34500,34500,2
|
||||
20250408,143600,208321325,34500,34400,34500,34400,210
|
||||
20250408,143500,201094875,34400,34350,34400,34350,12
|
||||
20250408,143400,200682475,34400,34400,34400,34400,38
|
||||
20250408,143300,199375275,34450,34450,34450,34450,210
|
||||
20250408,143200,192140775,34450,34500,34500,34400,396
|
||||
20250408,143100,178510525,34500,34500,34500,34450,4
|
||||
20250408,143000,178372575,34500,34500,34500,34450,18
|
||||
20250408,142900,177752375,34500,34500,34500,34500,14
|
||||
20250408,142800,177269375,34500,34500,34500,34500,4
|
||||
20250408,142700,177131375,34500,34500,34500,34450,36
|
||||
20250408,142600,175890975,34500,34500,34500,34500,10
|
||||
20250408,142500,175545975,34500,34500,34500,34500,3
|
||||
20250408,142400,175442475,34500,34450,34500,34450,92
|
||||
20250408,142300,172272575,34500,34400,34500,34400,204
|
||||
20250408,142200,165244775,34400,34400,34400,34400,2
|
||||
20250408,142100,165175975,34400,34400,34400,34350,14
|
||||
20250408,142000,164694875,34400,34400,34400,34350,64
|
||||
20250408,141900,162495725,34400,34400,34400,34350,5
|
||||
20250408,141800,162323775,34400,34350,34400,34350,141
|
||||
20250408,141700,157480375,34350,34350,34350,34350,2
|
||||
20250408,141600,157411675,34350,34400,34400,34350,13
|
||||
20250408,141500,156965025,34350,34350,34400,34350,127
|
||||
20250408,141400,152602525,34350,34375,34400,34350,182
|
||||
20250408,141300,146350750,34400,34400,34400,34350,37
|
||||
20250408,141200,145079650,34400,34400,34400,34400,1
|
||||
20250408,141100,145045250,34350,34350,34350,34350,1
|
||||
20250408,141000,145010900,34400,34400,34400,34400,106
|
||||
20250408,140900,141364500,34350,34350,34350,34350,2
|
||||
20250408,140800,141295800,34350,34350,34350,34350,0
|
||||
20250408,140700,141295800,34350,34350,34350,34350,0
|
||||
20250408,140600,141295800,34350,34350,34350,34350,9
|
||||
20250408,140500,140986650,34400,34400,34400,34400,10
|
||||
20250408,140400,140642650,34350,34400,34400,34350,12
|
||||
20250408,140300,140230150,34350,34350,34350,34350,1
|
||||
20250408,140200,140195800,34350,34350,34350,34350,5
|
||||
20250408,140100,140024050,34400,34400,34400,34400,2
|
||||
20250408,140000,139955250,34400,34400,34400,34400,0
|
||||
20250408,135900,139955250,34400,34350,34400,34350,17
|
||||
20250408,135800,139371250,34350,34350,34350,34350,8
|
||||
20250408,135700,139096450,34400,34400,34400,34400,0
|
||||
20250408,135600,139096450,34400,34400,34400,34400,40
|
||||
20250408,135500,137720450,34400,34400,34400,34400,2
|
||||
20250408,135400,137651650,34400,34400,34400,34400,0
|
||||
20250408,135300,137651650,34400,34400,34400,34400,0
|
||||
20250408,135200,137651650,34400,34400,34400,34400,2
|
||||
20250408,135100,137582850,34450,34450,34450,34450,4
|
||||
20250408,135000,137445050,34400,34400,34400,34400,0
|
||||
20250408,134900,137445050,34400,34400,34400,34400,0
|
||||
20250408,134800,137445050,34400,34400,34400,34400,2
|
||||
20250408,134700,137376250,34400,34400,34400,34400,0
|
||||
20250408,134600,137376250,34400,34450,34450,34400,4
|
||||
20250408,134500,137238500,34400,34400,34400,34400,2
|
||||
20250408,134400,137169700,34400,34400,34400,34400,0
|
||||
20250408,134300,137169700,34400,34400,34400,34400,0
|
||||
20250408,134200,137169700,34400,34450,34450,34400,3
|
||||
20250408,134100,137066400,34400,34400,34400,34400,3
|
||||
20250408,134000,136963200,34400,34400,34400,34400,0
|
||||
20250408,133900,136963200,34400,34400,34400,34400,0
|
||||
20250408,133800,136963200,34400,34400,34400,34400,11
|
||||
20250408,133700,136584800,34450,34450,34450,34450,0
|
||||
20250408,133600,136584800,34450,34450,34450,34450,0
|
||||
20250408,133500,136584800,34450,34450,34450,34450,0
|
||||
20250408,133400,136584800,34450,34400,34450,34400,34
|
||||
20250408,133300,135415150,34450,34450,34450,34450,0
|
||||
20250408,133200,135415150,34450,34450,34450,34400,12
|
||||
20250408,133100,135002150,34400,34400,34400,34400,11
|
||||
20250408,133000,134623750,34400,34400,34450,34400,6
|
||||
20250408,132900,134417300,34400,34400,34400,34400,0
|
||||
20250408,132800,134417300,34400,34400,34400,34400,0
|
||||
20250408,132700,134417300,34400,34400,34400,34400,30
|
||||
20250408,132600,133385300,34400,34400,34400,34400,1
|
||||
20250408,132500,133350900,34450,34450,34450,34450,0
|
||||
20250408,132400,133350900,34450,34400,34450,34400,43
|
||||
20250408,132300,131871650,34450,34450,34450,34450,2
|
||||
20250408,132200,131802750,34400,34400,34400,34400,1
|
||||
20250408,132100,131768350,34450,34450,34450,34450,0
|
||||
20250408,132000,131768350,34450,34450,34450,34400,11
|
||||
20250408,131900,131389550,34400,34400,34400,34400,0
|
||||
20250408,131800,131389550,34400,34400,34400,34400,1
|
||||
20250408,131700,131355150,34400,34400,34400,34400,1
|
||||
20250408,131600,131320750,34450,34450,34450,34450,0
|
||||
20250408,131500,131320750,34450,34450,34450,34450,1
|
||||
20250408,131400,131286300,34400,34400,34400,34400,0
|
||||
20250408,131300,131286300,34400,34450,34450,34400,6
|
||||
20250408,131200,131079750,34450,34450,34450,34450,1
|
||||
20250408,131100,131045300,34400,34400,34400,34400,0
|
||||
20250408,131000,131045300,34400,34400,34400,34400,6
|
||||
20250408,130900,130838900,34450,34450,34450,34450,0
|
||||
20250408,130800,130838900,34450,34450,34450,34450,0
|
||||
20250408,130700,130838900,34450,34400,34450,34400,16
|
||||
20250408,130600,130287950,34400,34400,34400,34400,1
|
||||
20250408,130500,130253550,34400,34400,34400,34400,5
|
||||
20250408,130400,130081550,34450,34450,34450,34450,2
|
||||
20250408,130300,130012650,34400,34400,34400,34400,8
|
||||
20250408,130200,129737450,34400,34400,34400,34400,1
|
||||
20250408,130100,129703050,34450,34450,34450,34450,0
|
||||
20250408,130000,129703050,34450,34400,34450,34400,27
|
||||
20250408,125900,128773750,34450,34450,34450,34450,1
|
||||
20250408,125800,128739300,34450,34450,34450,34450,4
|
||||
20250408,125700,128601500,34450,34450,34450,34450,51
|
||||
20250408,125600,126844550,34400,34400,34400,34400,2
|
||||
20250408,125500,126775750,34450,34450,34450,34450,0
|
||||
20250408,125400,126775750,34450,34400,34450,34400,4
|
||||
20250408,125300,126638000,34400,34400,34400,34400,2
|
||||
20250408,125200,126569200,34450,34450,34450,34450,0
|
||||
20250408,125100,126569200,34450,34450,34450,34450,1
|
||||
20250408,125000,126534750,34450,34400,34450,34400,2
|
||||
20250408,124900,126465900,34400,34400,34400,34400,4
|
||||
20250408,124800,126328300,34450,34450,34450,34450,3
|
||||
20250408,124700,126224950,34400,34400,34400,34400,0
|
||||
20250408,124600,126224950,34400,34400,34400,34400,8
|
||||
20250408,124500,125949750,34450,34450,34450,34450,2
|
||||
20250408,124400,125880850,34400,34400,34400,34400,0
|
||||
20250408,124300,125880850,34400,34400,34400,34400,0
|
||||
20250408,124200,125880850,34400,34450,34450,34400,2
|
||||
20250408,124100,125812000,34400,34400,34400,34400,0
|
||||
20250408,124000,125812000,34400,34400,34400,34400,0
|
||||
20250408,123900,125812000,34400,34400,34400,34400,2
|
||||
20250408,123800,125743200,34400,34400,34400,34400,1
|
||||
20250408,123700,125708800,34450,34450,34450,34450,0
|
||||
20250408,123600,125708800,34450,34450,34450,34450,1
|
||||
20250408,123500,125674350,34450,34450,34450,34450,3
|
||||
20250408,123400,125571000,34400,34400,34400,34400,1
|
||||
20250408,123300,125536600,34400,34400,34400,34400,0
|
||||
20250408,123200,125536600,34400,34400,34400,34400,1
|
||||
20250408,123100,125502200,34400,34400,34400,34400,0
|
||||
20250408,123000,125502200,34400,34400,34400,34400,1
|
||||
20250408,122900,125467800,34500,34500,34500,34500,0
|
||||
20250408,122800,125467800,34500,34500,34500,34500,0
|
||||
20250408,122700,125467800,34500,34500,34500,34500,0
|
||||
20250408,122600,125467800,34500,34500,34500,34400,153
|
||||
20250408,122500,120203400,34500,34500,34500,34500,0
|
||||
20250408,122400,120203400,34500,34500,34500,34500,0
|
||||
20250408,122300,120203400,34500,34500,34500,34500,0
|
||||
20250408,122200,120203400,34500,34500,34500,34500,0
|
||||
20250408,122100,120203400,34500,34500,34500,34500,7
|
||||
20250408,122000,119961900,34500,34500,34500,34500,0
|
||||
20250408,121900,119961900,34500,34500,34500,34500,0
|
||||
20250408,121800,119961900,34500,34500,34500,34500,3
|
||||
20250408,121700,119858400,34550,34550,34550,34550,0
|
||||
20250408,121600,119858400,34550,34550,34550,34550,3
|
||||
20250408,121500,119754750,34550,34550,34550,34550,0
|
||||
20250408,121400,119754750,34550,34550,34550,34550,0
|
||||
20250408,121300,119754750,34550,34550,34550,34550,0
|
||||
20250408,121200,119754750,34550,34550,34550,34550,1
|
||||
20250408,121100,119720200,34550,34550,34550,34550,3
|
||||
20250408,121000,119616550,34500,34500,34500,34500,1
|
||||
20250408,120900,119582050,34550,34550,34550,34550,0
|
||||
20250408,120800,119582050,34550,34550,34550,34550,1
|
||||
20250408,120700,119547500,34600,34600,34600,34600,2
|
||||
20250408,120600,119478300,34550,34550,34550,34550,5
|
||||
20250408,120500,119305550,34550,34550,34550,34550,1
|
||||
20250408,120400,119271000,34500,34500,34500,34500,1
|
||||
20250408,120300,119236500,34600,34600,34600,34600,0
|
||||
20250408,120200,119236500,34600,34600,34600,34600,0
|
||||
20250408,120100,119236500,34600,34600,34600,34600,1
|
||||
20250408,120000,119201900,34500,34500,34500,34500,2
|
||||
20250408,115900,119132900,34500,34500,34500,34500,0
|
||||
20250408,115800,119132900,34500,34500,34500,34500,1
|
||||
20250408,115700,119098400,34550,34500,34550,34500,5
|
||||
20250408,115600,118925700,34500,34500,34500,34500,0
|
||||
20250408,115500,118925700,34500,34500,34500,34500,1
|
||||
20250408,115400,118891200,34550,34500,34550,34500,2
|
||||
20250408,115300,118822150,34500,34500,34500,34500,2
|
||||
20250408,115200,118753150,34550,34550,34550,34550,0
|
||||
20250408,115100,118753150,34550,34550,34550,34550,0
|
||||
20250408,115000,118753150,34550,34500,34550,34500,5
|
||||
20250408,114900,118580600,34550,34550,34550,34550,0
|
||||
20250408,114800,118580600,34550,34550,34550,34550,2
|
||||
20250408,114700,118511500,34550,34550,34550,34550,1
|
||||
20250408,114600,118476950,34500,34500,34500,34500,10
|
||||
20250408,114500,118131950,34600,34600,34600,34600,0
|
||||
20250408,114400,118131950,34600,34600,34600,34600,0
|
||||
20250408,114300,118131950,34600,34500,34600,34500,35
|
||||
20250408,114200,116922800,34500,34500,34500,34500,0
|
||||
20250408,114100,116922800,34500,34500,34500,34500,1
|
||||
20250408,114000,116888300,34550,34550,34550,34550,0
|
||||
20250408,113900,116888300,34550,34600,34600,34550,14
|
||||
20250408,113800,116404400,34600,34550,34600,34550,5
|
||||
20250408,113700,116231500,34550,34550,34550,34550,9
|
||||
20250408,113600,115920550,34600,34600,34600,34600,18
|
||||
20250408,113500,115297750,34600,34600,34600,34600,0
|
||||
20250408,113400,115297750,34600,34600,34600,34600,1
|
||||
20250408,113300,115263150,34600,34600,34600,34600,0
|
||||
20250408,113200,115263150,34600,34650,34650,34600,70
|
||||
20250408,113100,112841100,34600,34600,34600,34600,84
|
||||
20250408,113000,109934700,34600,34600,34600,34600,0
|
||||
20250408,112900,109934700,34600,34650,34650,34600,6
|
||||
20250408,112800,109727000,34600,34600,34600,34600,5
|
||||
20250408,112700,109554000,34650,34650,34650,34650,1
|
||||
20250408,112600,109519350,34600,34600,34600,34600,0
|
||||
20250408,112500,109519350,34600,34600,34600,34600,8
|
||||
20250408,112400,109242550,34600,34600,34600,34600,0
|
||||
20250408,112300,109242550,34600,34600,34600,34600,0
|
||||
20250408,112200,109242550,34600,34600,34600,34600,21
|
||||
20250408,112100,108515950,34650,34600,34650,34600,9
|
||||
20250408,112000,108204150,34650,34650,34650,34650,3
|
||||
20250408,111900,108100200,34650,34600,34650,34600,29
|
||||
20250408,111800,107096700,34600,34600,34600,34600,28
|
||||
20250408,111700,106127900,34600,34600,34600,34600,1
|
||||
20250408,111600,106093300,34600,34650,34650,34600,92
|
||||
20250408,111500,102905900,34600,34600,34600,34600,0
|
||||
20250408,111400,102905900,34600,34600,34600,34600,0
|
||||
20250408,111300,102905900,34600,34600,34600,34600,0
|
||||
20250408,111200,102905900,34600,34600,34600,34600,0
|
||||
20250408,111100,102905900,34600,34650,34650,34600,5
|
||||
20250408,111000,102732750,34600,34600,34600,34600,0
|
||||
20250408,110900,102732750,34600,34600,34600,34600,1
|
||||
20250408,110800,102698150,34600,34600,34600,34600,2
|
||||
20250408,110700,102628950,34650,34650,34650,34650,0
|
||||
20250408,110600,102628950,34650,34650,34650,34650,3
|
||||
20250408,110500,102525000,34600,34600,34600,34600,4
|
||||
20250408,110400,102386600,34600,34600,34600,34600,0
|
||||
20250408,110300,102386600,34600,34600,34600,34600,9
|
||||
20250408,110200,102075200,34600,34600,34600,34600,0
|
||||
20250408,110100,102075200,34600,34600,34600,34600,2
|
||||
20250408,110000,102006000,34650,34650,34650,34650,0
|
||||
20250408,105900,102006000,34650,34650,34650,34650,1
|
||||
20250408,105800,101971350,34700,34700,34700,34700,0
|
||||
20250408,105700,101971350,34700,34700,34700,34700,0
|
||||
20250408,105600,101971350,34700,34600,34700,34600,28
|
||||
20250408,105500,101001150,34600,34600,34600,34600,51
|
||||
20250408,105400,99236550,34550,34550,34550,34550,6
|
||||
20250408,105300,99029250,34600,34550,34600,34550,2
|
||||
20250408,105200,98960100,34550,34550,34550,34550,0
|
||||
20250408,105100,98960100,34550,34550,34550,34550,17
|
||||
20250408,105000,98372750,34600,34600,34600,34600,1
|
||||
20250408,104900,98338150,34550,34550,34550,34550,1
|
||||
20250408,104800,98303600,34550,34550,34550,34550,0
|
||||
20250408,104700,98303600,34550,34550,34600,34550,29
|
||||
20250408,104600,97301600,34550,34550,34550,34550,41
|
||||
20250408,104500,95885050,34500,34500,34500,34500,1
|
||||
20250408,104400,95850550,34550,34550,34550,34550,1
|
||||
20250408,104300,95816000,34600,34600,34600,34600,3
|
||||
20250408,104200,95712200,34600,34600,34600,34600,0
|
||||
20250408,104100,95712200,34600,34500,34600,34450,102
|
||||
20250408,104000,92189150,34500,34500,34500,34500,0
|
||||
20250408,103900,92189150,34500,34500,34500,34500,49
|
||||
20250408,103800,90498650,34550,34500,34550,34500,10
|
||||
20250408,103700,90153600,34450,34450,34450,34450,18
|
||||
20250408,103600,89533500,34500,34500,34500,34500,14
|
||||
20250408,103500,89050500,34450,34450,34450,34450,12
|
||||
20250408,103400,88637100,34450,34450,34450,34450,9
|
||||
20250408,103300,88327050,34450,34450,34450,34450,26
|
||||
20250408,103200,87431350,34500,34500,34500,34500,1
|
||||
20250408,103100,87396850,34500,34500,34500,34500,56
|
||||
20250408,103000,85464850,34500,34450,34500,34450,69
|
||||
20250408,102900,83085700,34450,34500,34500,34450,2
|
||||
20250408,102800,83016750,34500,34500,34500,34500,0
|
||||
20250408,102700,83016750,34500,34500,34500,34500,1
|
||||
20250408,102600,82982250,34500,34450,34500,34450,51
|
||||
20250408,102500,81224200,34400,34400,34400,34400,1
|
||||
20250408,102400,81189800,34400,34400,34400,34400,0
|
||||
20250408,102300,81189800,34400,34450,34450,34400,52
|
||||
20250408,102200,79400950,34450,34450,34450,34450,0
|
||||
20250408,102100,79400950,34450,34450,34450,34450,0
|
||||
20250408,102000,79400950,34450,34450,34450,34450,0
|
||||
20250408,101900,79400950,34450,34500,34500,34450,15
|
||||
20250408,101800,78884150,34500,34500,34500,34500,5
|
||||
20250408,101700,78711650,34450,34500,34500,34450,16
|
||||
20250408,101600,78159700,34500,34500,34500,34500,1
|
||||
20250408,101500,78125200,34500,34500,34500,34500,0
|
||||
20250408,101400,78125200,34500,34500,34500,34500,4
|
||||
20250408,101300,77987200,34550,34500,34550,34500,2
|
||||
20250408,101200,77918150,34600,34600,34600,34600,0
|
||||
20250408,101100,77918150,34600,34450,34600,34450,201
|
||||
20250408,101000,70983400,34450,34450,34450,34450,1
|
||||
20250408,100900,70948950,34450,34450,34450,34450,14
|
||||
20250408,100800,70466650,34500,34500,34500,34500,7
|
||||
20250408,100700,70225150,34500,34550,34600,34500,328
|
||||
20250408,100600,58903400,34600,34600,34600,34600,0
|
||||
20250408,100500,58903400,34600,34600,34600,34600,166
|
||||
20250408,100400,53159800,34600,34700,34700,34600,8
|
||||
20250408,100300,52882900,34650,34650,34650,34650,0
|
||||
20250408,100200,52882900,34650,34650,34650,34650,239
|
||||
20250408,100100,44601550,34700,34650,34700,34650,40
|
||||
20250408,100000,43215500,34700,34700,34700,34700,0
|
||||
20250408,095900,43215500,34700,34700,34700,34700,0
|
||||
20250408,095800,43215500,34700,34700,34750,34700,41
|
||||
20250408,095700,41792750,34750,34750,34750,34750,0
|
||||
20250408,095600,41792750,34750,34750,34750,34750,0
|
||||
20250408,095500,41792750,34750,34700,34750,34700,50
|
||||
20250408,095400,40057700,34750,34750,34750,34750,0
|
||||
20250408,095300,40057700,34750,34750,34750,34750,40
|
||||
20250408,095200,38667700,34750,34800,34800,34750,23
|
||||
20250408,095100,37868400,34750,34750,34750,34750,2
|
||||
20250408,095000,37798900,34800,34800,34800,34800,1
|
||||
20250408,094900,37764100,34800,34800,34800,34800,1
|
||||
20250408,094800,37729300,34750,34750,34750,34750,1
|
||||
20250408,094700,37694550,34800,34800,34800,34800,0
|
||||
20250408,094600,37694550,34800,34800,34800,34800,1
|
||||
20250408,094500,37659750,34750,34750,34750,34750,0
|
||||
20250408,094400,37659750,34750,34750,34750,34750,2
|
||||
20250408,094300,37590250,34750,34800,34800,34750,2
|
||||
20250408,094200,37520700,34800,34800,34800,34800,0
|
||||
20250408,094100,37520700,34800,34800,34800,34750,9
|
||||
20250408,094000,37207750,34800,34750,34800,34750,11
|
||||
20250408,093900,36825350,34800,34800,34800,34800,2
|
||||
20250408,093800,36755750,34800,34800,34800,34800,1
|
||||
20250408,093700,36720950,34800,34850,34850,34800,3
|
||||
20250408,093600,36616450,34850,34850,34850,34850,2
|
||||
20250408,093500,36546750,34850,34850,34850,34800,17
|
||||
20250408,093400,35955050,34850,34900,34900,34850,5
|
||||
20250408,093300,35780700,34900,34850,34900,34850,35
|
||||
20250408,093200,34560900,34850,34850,34850,34850,1
|
||||
20250408,093100,34526050,34850,34850,34850,34850,6
|
||||
20250408,093000,34316950,34850,34850,34900,34850,8
|
||||
20250408,092900,34038100,34900,34900,34900,34900,5
|
||||
20250408,092800,33863600,34950,34950,34950,34950,3
|
||||
20250408,092700,33758750,34950,34950,34950,34900,52
|
||||
20250408,092600,31941400,34950,35000,35000,34950,2
|
||||
20250408,092500,31871450,35000,35000,35000,35000,9
|
||||
20250408,092400,31556450,35000,35050,35050,35000,69
|
||||
20250408,092300,29140150,35450,35450,35450,35450,2
|
||||
20250408,092200,29069250,35450,35000,35450,35000,161
|
||||
20250408,092100,23412300,35000,34900,35000,34750,470
|
||||
20250408,092000,6985650,34900,34850,34900,34850,3
|
||||
20250408,091900,6881050,34800,34800,34800,34800,2
|
||||
20250408,091800,6811450,34850,34850,34850,34800,4
|
||||
20250408,091700,6672150,34850,34800,34850,34800,5
|
||||
20250408,091600,6498100,34850,34850,34850,34850,1
|
||||
20250408,091500,6463250,34850,34800,34850,34800,10
|
||||
20250408,091400,6114800,34850,34850,34850,34850,1
|
||||
20250408,091300,6079950,34850,34850,34850,34850,2
|
||||
20250408,091200,6010250,34850,34850,34850,34800,4
|
||||
20250408,091100,5870950,34850,34800,34850,34800,2
|
||||
20250408,091000,5801300,34800,34800,34800,34800,1
|
||||
20250408,090900,5766500,34850,34750,34850,34750,3
|
||||
20250408,090800,5662150,34750,34750,34750,34750,1
|
||||
20250408,090700,5627400,34700,34750,34750,34700,4
|
||||
20250408,090600,5488550,34750,34850,34850,34750,8
|
||||
20250408,090500,5210450,34850,34850,34850,34850,3
|
||||
20250408,090400,5105900,34900,34700,34900,34700,56
|
||||
20250408,090300,3160250,34700,34700,34700,34700,18
|
||||
20250408,090200,2535650,34700,34750,34750,34650,7
|
||||
20250408,090100,2292950,34750,34900,34900,34700,35
|
||||
20250408,090000,1075950,34950,34700,34950,34700,31
|
||||
|
Reference in New Issue
Block a user