Update 2025-04-08 2740 candle_min
This commit is contained in:
573
006120/min/candle-20250408.csv
Normal file
573
006120/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,183000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,182000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,181000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,180100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,180000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,175000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,174000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,173100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,173000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,172000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,171000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,170100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,170000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,165000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,164000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,163100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,163000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,162000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,161000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,160100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,160000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,155000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154100,1106674200,38700,38700,38700,38700,0
|
||||
20250408,154000,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153900,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153800,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153700,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153600,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153500,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153400,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153300,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153200,1106674200,38700,38700,38700,38700,0
|
||||
20250408,153100,1106674200,38700,38700,38700,38700,704
|
||||
20250408,153000,1106674200,38700,38700,38700,38700,704
|
||||
20250408,152900,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152800,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152700,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152600,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152500,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152400,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152300,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152200,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152100,1079429400,38800,38800,38800,38800,0
|
||||
20250408,152000,1079429400,38800,38800,38800,38800,0
|
||||
20250408,151900,1079429400,38800,38950,39000,38800,24
|
||||
20250408,151800,1078496850,39150,38650,39150,38650,69
|
||||
20250408,151700,1075815450,38850,38900,38900,38650,33
|
||||
20250408,151600,1074538050,38900,38900,38900,38900,3
|
||||
20250408,151500,1074421350,39050,39050,39050,39000,11
|
||||
20250408,151400,1073992250,39000,39050,39050,39000,4
|
||||
20250408,151300,1073836200,39050,39050,39050,39050,52
|
||||
20250408,151200,1071805600,39050,39050,39050,39000,8
|
||||
20250408,151100,1071493500,39000,39050,39050,39000,11
|
||||
20250408,151000,1071064400,39000,39050,39050,39000,10
|
||||
20250408,150900,1070674350,39050,39000,39050,38950,18
|
||||
20250408,150800,1069972600,39100,39150,39150,38950,12
|
||||
20250408,150700,1069504400,39100,39150,39150,39100,11
|
||||
20250408,150600,1069074250,39150,39150,39150,39150,1
|
||||
20250408,150500,1069035100,39100,39100,39100,39100,23
|
||||
20250408,150400,1068135800,39100,39100,39100,39000,79
|
||||
20250408,150300,1065050850,39100,39100,39100,39100,2
|
||||
20250408,150200,1064972650,39100,39000,39100,39000,111
|
||||
20250408,150100,1060641250,39000,39000,39050,38900,21
|
||||
20250408,150000,1059822700,39100,39050,39150,39000,11
|
||||
20250408,145900,1059393300,39200,39050,39200,39050,61
|
||||
20250408,145800,1057010650,39200,39200,39200,39100,36
|
||||
20250408,145700,1055602550,39150,39200,39250,39150,323
|
||||
20250408,145600,1042932150,39150,39200,39200,39150,48
|
||||
20250408,145500,1041052600,39150,39100,39150,39075,222
|
||||
20250408,145400,1032362925,39075,39050,39100,39050,12
|
||||
20250408,145300,1031894150,39050,38925,39050,38925,473
|
||||
20250408,145200,1013465450,38950,38900,38950,38900,21
|
||||
20250408,145100,1012648375,38950,38900,38950,38900,5
|
||||
20250408,145000,1012453775,38900,38950,38950,38900,16
|
||||
20250408,144900,1011831175,38900,38950,38950,38900,14
|
||||
20250408,144800,1011286175,38950,39000,39000,38950,76
|
||||
20250408,144700,1008325825,38950,38950,38950,38950,20
|
||||
20250408,144600,1007546825,39000,39000,39000,38950,19
|
||||
20250408,144500,1006806575,39000,39000,39000,38950,6
|
||||
20250408,144400,1006572725,39050,39050,39050,39050,0
|
||||
20250408,144300,1006572725,39050,38950,39050,38950,99
|
||||
20250408,144200,1002712825,38950,38950,39050,38950,10
|
||||
20250408,144100,1002323225,39050,39000,39050,38950,45
|
||||
20250408,144000,1000568425,38950,39050,39050,38950,10
|
||||
20250408,143900,1000178525,38950,39000,39000,38950,35
|
||||
20250408,143800,998813975,38950,39050,39050,38950,11
|
||||
20250408,143700,998385025,38950,38950,38950,38950,15
|
||||
20250408,143600,997800775,39050,38950,39050,38950,12
|
||||
20250408,143500,997333075,39050,39050,39050,38950,12
|
||||
20250408,143400,996865375,39000,39000,39000,39000,34
|
||||
20250408,143300,995539375,39050,39000,39050,39000,10
|
||||
20250408,143200,995149175,39050,39100,39100,39000,46
|
||||
20250408,143100,993352925,39050,39050,39100,39050,475
|
||||
20250408,143000,974804025,39050,39000,39050,38950,306
|
||||
20250408,142900,962856375,39050,38950,39050,38900,243
|
||||
20250408,142800,953383175,38950,38950,39000,38950,11
|
||||
20250408,142700,952954625,39050,39000,39050,38950,93
|
||||
20250408,142600,949328025,38950,39000,39050,38950,116
|
||||
20250408,142500,944806025,39050,39000,39050,39000,12
|
||||
20250408,142400,944337875,39000,39050,39050,39000,10
|
||||
20250408,142300,943947675,39050,39050,39050,39000,24
|
||||
20250408,142200,943010925,39000,39100,39100,39000,9
|
||||
20250408,142100,942659625,39050,39100,39100,39050,42
|
||||
20250408,142000,941018025,39100,39150,39200,39100,12
|
||||
20250408,141900,940548225,39250,39200,39250,39200,57
|
||||
20250408,141800,938313775,39200,39200,39250,39200,28
|
||||
20250408,141700,937216075,39200,39250,39250,39200,12
|
||||
20250408,141600,936745525,39200,39200,39200,39200,6
|
||||
20250408,141500,936510325,39250,39200,39250,39200,8
|
||||
20250408,141400,936196625,39200,39250,39250,39200,4
|
||||
20250408,141300,936039775,39250,39250,39250,39250,123
|
||||
20250408,141200,931212025,39200,39150,39250,39150,102
|
||||
20250408,141100,927213825,39200,39200,39200,39200,38
|
||||
20250408,141000,925724225,39200,39200,39250,39200,165
|
||||
20250408,140900,919256075,39200,39200,39200,39200,16
|
||||
20250408,140800,918628875,39250,39250,39250,39200,13
|
||||
20250408,140700,918118925,39250,39150,39250,39150,92
|
||||
20250408,140600,914513175,39150,39050,39150,39000,100
|
||||
20250408,140500,910601175,39100,39150,39150,39050,198
|
||||
20250408,140400,902850475,39150,39200,39200,39150,234
|
||||
20250408,140300,893689225,39150,39150,39150,39150,18
|
||||
20250408,140200,892984525,39150,39150,39200,39150,8
|
||||
20250408,140100,892671225,39150,39150,39150,39150,3
|
||||
20250408,140000,892553775,39200,39200,39200,39150,15
|
||||
20250408,135900,891966275,39200,39150,39200,39150,39
|
||||
20250408,135800,890439275,39100,39100,39100,39050,162
|
||||
20250408,135700,884105525,39100,39100,39150,39050,55
|
||||
20250408,135600,881955025,39050,39050,39050,39050,3
|
||||
20250408,135500,881837875,39150,39150,39150,39150,84
|
||||
20250408,135400,878549275,39150,39150,39150,39150,106
|
||||
20250408,135300,874399375,39100,39100,39100,39100,10
|
||||
20250408,135200,874008375,39150,39150,39150,38950,791
|
||||
20250408,135100,843112725,39150,39100,39150,39050,243
|
||||
20250408,135000,833613075,39050,39000,39050,38975,208
|
||||
20250408,134900,825491500,39000,39100,39100,38900,576
|
||||
20250408,134800,803029550,39150,39300,39300,38500,5449
|
||||
20250408,134700,590115800,39350,39300,39350,39300,12
|
||||
20250408,134600,589644050,39300,39300,39300,39300,3
|
||||
20250408,134500,589526150,39300,39300,39350,39300,11
|
||||
20250408,134400,589093750,39300,39300,39350,39300,12
|
||||
20250408,134300,588622000,39300,39300,39300,39300,6
|
||||
20250408,134200,588386200,39300,39350,39350,39300,56
|
||||
20250408,134100,586183200,39350,39350,39350,39350,6
|
||||
20250408,134000,585947100,39400,39400,39400,39350,49
|
||||
20250408,133900,584016800,39400,39350,39400,39350,99
|
||||
20250408,133800,580116550,39350,39350,39350,39350,0
|
||||
20250408,133700,580116550,39350,39300,39350,39300,200
|
||||
20250408,133600,572246850,39300,39350,39350,39300,11
|
||||
20250408,133500,571814450,39300,39350,39350,39300,13
|
||||
20250408,133400,571303500,39300,39300,39350,39300,9
|
||||
20250408,133300,570949650,39300,39350,39350,39300,9
|
||||
20250408,133200,570595550,39400,39350,39400,39350,8
|
||||
20250408,133100,570280650,39350,39400,39400,39350,9
|
||||
20250408,133000,569926350,39400,39400,39400,39400,0
|
||||
20250408,132900,569926350,39400,39400,39400,39350,88
|
||||
20250408,132800,566459450,39350,39350,39350,39350,3
|
||||
20250408,132700,566341400,39400,39350,39400,39300,163
|
||||
20250408,132600,559922550,39350,39450,39450,39350,8
|
||||
20250408,132500,559607550,39350,39350,39350,39350,6
|
||||
20250408,132400,559371450,39400,39400,39450,39400,9
|
||||
20250408,132300,559016700,39400,39400,39400,39400,9
|
||||
20250408,132200,558662100,39400,39450,39450,39400,5
|
||||
20250408,132100,558465000,39450,39450,39450,39400,49
|
||||
20250408,132000,556532250,39450,39450,39450,39450,60
|
||||
20250408,131900,554165250,39450,39400,39450,39400,146
|
||||
20250408,131800,548405700,39400,39400,39400,39400,9
|
||||
20250408,131700,548051100,39450,39400,39450,39400,16
|
||||
20250408,131600,547420550,39450,39400,39450,39400,32
|
||||
20250408,131500,546159650,39400,39350,39400,39350,220
|
||||
20250408,131400,537491800,39350,39400,39400,39350,48
|
||||
20250408,131300,535601350,39350,39350,39350,39350,3
|
||||
20250408,131200,535483300,39400,39350,39400,39350,15
|
||||
20250408,131100,534892900,39400,39350,39400,39350,10
|
||||
20250408,131000,534499200,39350,39350,39350,39350,3
|
||||
20250408,130900,534381150,39350,39350,39450,39350,14
|
||||
20250408,130800,533830050,39400,39500,39500,39400,255
|
||||
20250408,130700,523780250,39450,39450,39450,39450,12
|
||||
20250408,130600,523306850,39550,39450,39550,39450,5
|
||||
20250408,130500,523109400,39450,39450,39450,39450,9
|
||||
20250408,130400,522754350,39450,39500,39550,39450,48
|
||||
20250408,130300,520858500,39500,39600,39600,39500,12
|
||||
20250408,130200,520384200,39500,39500,39500,39500,9
|
||||
20250408,130100,520028700,39500,39500,39600,39500,12
|
||||
20250408,130000,519554400,39500,39550,39550,39500,11
|
||||
20250408,125900,519119500,39600,39550,39600,39550,15
|
||||
20250408,125800,518526150,39550,39550,39550,39500,49
|
||||
20250408,125700,516588450,39500,39500,39500,39500,3
|
||||
20250408,125600,516469950,39500,39550,39550,39500,251
|
||||
20250408,125500,506553250,39550,39500,39550,39500,129
|
||||
20250408,125400,501452050,39550,39500,39550,39500,12
|
||||
20250408,125300,500977900,39500,39550,39550,39500,15
|
||||
20250408,125200,500385300,39500,39500,39500,39500,10
|
||||
20250408,125100,499990300,39500,39550,39550,39500,12
|
||||
20250408,125000,499516150,39500,39500,39500,39500,3
|
||||
20250408,124900,499397650,39600,39550,39600,39500,17
|
||||
20250408,124800,498725600,39550,39600,39600,39550,9
|
||||
20250408,124700,498369500,39600,39550,39600,39550,60
|
||||
20250408,124600,495994350,39600,39550,39600,39550,38
|
||||
20250408,124500,494491350,39600,39600,39600,39600,53
|
||||
20250408,124400,492392550,39550,39550,39600,39550,89
|
||||
20250408,124300,488868500,39550,39550,39550,39500,15
|
||||
20250408,124200,488275550,39550,39550,39550,39550,3
|
||||
20250408,124100,488156900,39600,39550,39600,39500,412
|
||||
20250408,124000,471854350,39550,39450,39550,39450,127
|
||||
20250408,123900,466838050,39500,39450,39500,39450,7
|
||||
20250408,123800,466561850,39450,39450,39500,39450,20
|
||||
20250408,123700,465772700,39450,39450,39450,39450,6
|
||||
20250408,123600,465536000,39450,39450,39500,39450,15
|
||||
20250408,123500,464944150,39450,39500,39500,39450,22
|
||||
20250408,123400,464076100,39450,39450,39450,39450,9
|
||||
20250408,123300,463721050,39450,39450,39500,39450,19
|
||||
20250408,123200,462971400,39450,39500,39500,39450,8
|
||||
20250408,123100,462655750,39500,39450,39500,39450,12
|
||||
20250408,123000,462182200,39450,39500,39500,39450,14
|
||||
20250408,122900,461629800,39450,39450,39450,39450,6
|
||||
20250408,122800,461393100,39450,39450,39550,39450,15
|
||||
20250408,122700,460801050,39500,39500,39500,39500,6
|
||||
20250408,122600,460564050,39550,39500,39550,39450,15
|
||||
20250408,122500,459971700,39500,39550,39550,39500,8
|
||||
20250408,122400,459655550,39500,39550,39550,39500,11
|
||||
20250408,122300,459221000,39550,39450,39550,39450,133
|
||||
20250408,122200,453969700,39450,39400,39450,39350,44
|
||||
20250408,122100,452234950,39400,39400,39400,39400,9
|
||||
20250408,122000,451880350,39400,39450,39450,39400,8
|
||||
20250408,121900,451565050,39400,39400,39400,39400,12
|
||||
20250408,121800,451092250,39500,39500,39500,39450,82
|
||||
20250408,121700,447853300,39500,39550,39550,39500,5
|
||||
20250408,121600,447655700,39500,39550,39550,39500,11
|
||||
20250408,121500,447221100,39500,39550,39550,39500,8
|
||||
20250408,121400,446904950,39550,39350,39550,39350,356
|
||||
20250408,121300,432857750,39350,39350,39400,39350,19
|
||||
20250408,121200,432110000,39350,39400,39400,39350,55
|
||||
20250408,121100,429945600,39350,39350,39350,39350,9
|
||||
20250408,121000,429591450,39350,39400,39400,39350,11
|
||||
20250408,120900,429158500,39350,39400,39400,39350,9
|
||||
20250408,120800,428804050,39450,39450,39450,39400,11
|
||||
20250408,120700,428370400,39400,39550,39550,39400,112
|
||||
20250408,120600,423946750,39500,39500,39500,39500,13
|
||||
20250408,120500,423433250,39500,39500,39550,39500,19
|
||||
20250408,120400,422682600,39500,39500,39500,39500,12
|
||||
20250408,120300,422208600,39550,39500,39550,39500,13
|
||||
20250408,120200,421695000,39600,39500,39600,39500,9
|
||||
20250408,120100,421339150,39500,39600,39600,39500,9
|
||||
20250408,120000,420983550,39500,39500,39600,39500,18
|
||||
20250408,115900,420272200,39500,39500,39500,39500,3
|
||||
20250408,115800,420153700,39600,39450,39600,39450,39
|
||||
20250408,115700,418613500,39400,39500,39550,39400,12
|
||||
20250408,115600,418139850,39500,39500,39500,39500,10
|
||||
20250408,115500,417744850,39550,39500,39550,39500,64
|
||||
20250408,115400,415216700,39500,39500,39500,39500,0
|
||||
20250408,115300,415216700,39500,39500,39550,39500,14
|
||||
20250408,115200,414663600,39550,39500,39550,39500,18
|
||||
20250408,115100,413952150,39550,39500,39550,39500,8
|
||||
20250408,115000,413636050,39500,39500,39550,39500,12
|
||||
20250408,114900,413161950,39500,39550,39550,39500,63
|
||||
20250408,114800,410673250,39500,39550,39550,39500,6
|
||||
20250408,114700,410436200,39550,39550,39600,39550,10
|
||||
20250408,114600,410040600,39650,39650,39650,39650,91
|
||||
20250408,114500,406432450,39700,39600,39700,39600,140
|
||||
20250408,114400,400881050,39550,39550,39600,39500,20
|
||||
20250408,114300,400089800,39550,39600,39600,39550,98
|
||||
20250408,114200,396209250,39600,39500,39600,39500,7
|
||||
20250408,114100,395932500,39500,39500,39500,39500,8
|
||||
20250408,114000,395616500,39600,39400,39600,39400,54
|
||||
20250408,113900,393484900,39450,39450,39450,39400,14
|
||||
20250408,113800,392932900,39500,39450,39500,39400,8
|
||||
20250408,113700,392617350,39500,39500,39500,39450,13
|
||||
20250408,113600,392104150,39450,39500,39500,39450,10
|
||||
20250408,113500,391709600,39450,39550,39550,39450,13
|
||||
20250408,113400,391196500,39450,39550,39550,39450,9
|
||||
20250408,113300,390840750,39500,39500,39550,39500,13
|
||||
20250408,113200,390327100,39600,39550,39600,39500,13
|
||||
20250408,113100,389813150,39550,39600,39600,39550,14
|
||||
20250408,113000,389258900,39650,39600,39650,39600,13
|
||||
20250408,112900,388744000,39600,39700,39700,39600,14
|
||||
20250408,112800,388189000,39600,39700,39700,39600,7
|
||||
20250408,112700,387911400,39600,39650,39700,39600,214
|
||||
20250408,112600,379419900,39650,39700,39700,39600,14
|
||||
20250408,112500,378864950,39650,39650,39700,39650,31
|
||||
20250408,112400,377635400,39650,39700,39700,39650,6
|
||||
20250408,112300,377397400,39700,39550,39700,39550,187
|
||||
20250408,112200,369986500,39600,39550,39600,39550,18
|
||||
20250408,112100,369273850,39600,39650,39650,39600,31
|
||||
20250408,112000,368046150,39600,39600,39650,39600,20
|
||||
20250408,111900,367253900,39600,39650,39650,39600,13
|
||||
20250408,111800,366738950,39650,39600,39650,39600,14
|
||||
20250408,111700,366184400,39650,39600,39650,39600,15
|
||||
20250408,111600,365590150,39600,39650,39650,39600,13
|
||||
20250408,111500,365075000,39600,39650,39650,39600,15
|
||||
20250408,111400,364480550,39650,39500,39650,39500,135
|
||||
20250408,111300,359137150,39450,39500,39500,39450,12
|
||||
20250408,111200,358663450,39550,39450,39550,39450,22
|
||||
20250408,111100,357794850,39450,39500,39500,39450,11
|
||||
20250408,111000,357360650,39500,39450,39550,39450,12
|
||||
20250408,110900,356886900,39550,39450,39550,39450,14
|
||||
20250408,110800,356334200,39450,39550,39550,39450,106
|
||||
20250408,110700,352145850,39600,39550,39600,39550,15
|
||||
20250408,110600,351552300,39550,39600,39600,39550,10
|
||||
20250408,110500,351156650,39600,39550,39600,39550,11
|
||||
20250408,110400,350721350,39550,39550,39600,39550,13
|
||||
20250408,110300,350207100,39600,39600,39600,39600,61
|
||||
20250408,110200,347791500,39600,39500,39600,39500,105
|
||||
20250408,110100,343639550,39500,39450,39550,39450,40
|
||||
20250408,110000,342059650,39450,39500,39500,39450,8
|
||||
20250408,105900,341743950,39500,39500,39550,39500,14
|
||||
20250408,105800,341190750,39500,39550,39550,39500,15
|
||||
20250408,105700,340597900,39550,39500,39550,39500,14
|
||||
20250408,105600,340044600,39550,39500,39550,39500,46
|
||||
20250408,105500,338227550,39450,39500,39500,39450,51
|
||||
20250408,105400,336213350,39500,39500,39500,39450,64
|
||||
20250408,105300,333685650,39450,39500,39500,39450,20
|
||||
20250408,105200,332896450,39450,39450,39450,39450,9
|
||||
20250408,105100,332541400,39500,39450,39500,39450,5
|
||||
20250408,105000,332344050,39450,39500,39500,39450,15
|
||||
20250408,104900,331751850,39550,39500,39550,39500,10
|
||||
20250408,104800,331356700,39500,39550,39550,39500,8
|
||||
20250408,104700,331040600,39500,39550,39550,39500,5
|
||||
20250408,104600,330843050,39550,39450,39550,39450,324
|
||||
20250408,104500,318054700,39400,39400,39400,39400,13
|
||||
20250408,104400,317542500,39400,39450,39450,39400,14
|
||||
20250408,104300,316990750,39400,39400,39450,39400,13
|
||||
20250408,104200,316478400,39400,39400,39400,39400,15
|
||||
20250408,104100,315887400,39400,39400,39450,39400,9
|
||||
20250408,104000,315532700,39450,39400,39450,39400,12
|
||||
20250408,103900,315059850,39450,39400,39450,39400,9
|
||||
20250408,103800,314705100,39400,39500,39500,39400,135
|
||||
20250408,103700,309383900,39450,39450,39450,39450,17
|
||||
20250408,103600,308713250,39450,39450,39500,39450,12
|
||||
20250408,103500,308239700,39450,39450,39450,39450,9
|
||||
20250408,103400,307884650,39500,39450,39500,39450,18
|
||||
20250408,103300,307174400,39450,39450,39500,39450,10
|
||||
20250408,103200,306779700,39450,39450,39450,39450,15
|
||||
20250408,103100,306187950,39450,39500,39500,39450,8
|
||||
20250408,103000,305872250,39450,39500,39500,39450,11
|
||||
20250408,102900,305438150,39450,39450,39450,39450,22
|
||||
20250408,102800,304570250,39450,39500,39500,39450,6
|
||||
20250408,102700,304333400,39450,39550,39550,39450,17
|
||||
20250408,102600,303661650,39550,39500,39550,39500,6
|
||||
20250408,102500,303424500,39500,39500,39550,39500,8
|
||||
20250408,102400,303108400,39550,39550,39550,39550,0
|
||||
20250408,102300,303108400,39550,39600,39600,39550,139
|
||||
20250408,102200,297607900,39600,39550,39600,39500,95
|
||||
20250408,102100,293848500,39550,39500,39550,39500,5
|
||||
20250408,102000,293650900,39500,39550,39550,39500,12
|
||||
20250408,101900,293176700,39600,39600,39600,39600,9
|
||||
20250408,101800,292820300,39650,39600,39650,39600,5
|
||||
20250408,101700,292622200,39650,39650,39650,39650,0
|
||||
20250408,101600,292622200,39650,39650,39650,39650,3
|
||||
20250408,101500,292503250,39700,39600,39700,39550,208
|
||||
20250408,101400,284260450,39550,39550,39550,39550,6
|
||||
20250408,101300,284023150,39550,39450,39550,39450,239
|
||||
20250408,101200,274579850,39450,39450,39450,39450,9
|
||||
20250408,101100,274224800,39500,39450,39500,39450,5
|
||||
20250408,101000,274027450,39450,39450,39500,39450,9
|
||||
20250408,100900,273672250,39450,39500,39500,39450,68
|
||||
20250408,100800,270988500,39550,39500,39550,39500,82
|
||||
20250408,100700,267748200,39500,39500,39500,39500,3
|
||||
20250408,100600,267629700,39600,39600,39600,39550,80
|
||||
20250408,100500,264461850,39600,39650,39650,39600,5
|
||||
20250408,100400,264263750,39600,39550,39600,39550,72
|
||||
20250408,100300,261413850,39550,39550,39550,39550,8
|
||||
20250408,100200,261097450,39500,39600,39600,39500,307
|
||||
20250408,100100,248957300,39550,39600,39600,39550,7
|
||||
20250408,100000,248680300,39600,39650,39650,39600,9
|
||||
20250408,095900,248323750,39600,39600,39600,39600,3
|
||||
20250408,095800,248204950,39650,39600,39650,39600,14
|
||||
20250408,095700,247650450,39650,39650,39650,39650,123
|
||||
20250408,095600,242773500,39650,39600,39650,39600,29
|
||||
20250408,095500,241625050,39600,39650,39650,39600,5
|
||||
20250408,095400,241426950,39600,39600,39600,39600,9
|
||||
20250408,095300,241070550,39650,39600,39650,39600,7
|
||||
20250408,095200,240793150,39600,39650,39650,39600,5
|
||||
20250408,095100,240595050,39650,39650,39650,39650,38
|
||||
20250408,095000,239088350,39650,39500,39650,39500,321
|
||||
20250408,094900,226390400,39500,39500,39500,39500,3
|
||||
20250408,094800,226271900,39600,39700,39750,39550,933
|
||||
20250408,094700,189304650,39750,39850,39850,39750,935
|
||||
20250408,094600,152137850,39800,39800,39800,39800,13
|
||||
20250408,094500,151620450,39850,39800,39850,39800,66
|
||||
20250408,094400,148993250,39850,39800,39850,39800,4
|
||||
20250408,094300,148834000,39850,39850,39850,39800,18
|
||||
20250408,094200,148116850,39850,39800,39900,39800,11
|
||||
20250408,094100,147678700,39800,39850,39850,39800,3
|
||||
20250408,094000,147559200,39900,39900,39950,39900,62
|
||||
20250408,093900,145085150,39950,40000,40000,39950,16
|
||||
20250408,093800,144445850,40000,40050,40050,40000,52
|
||||
20250408,093700,142365800,40050,40150,40200,40050,103
|
||||
20250408,093600,138234850,40150,40050,40150,40050,170
|
||||
20250408,093500,131423350,40050,39800,40050,39800,992
|
||||
20250408,093400,91782300,39800,39800,39800,39800,4
|
||||
20250408,093300,91623100,39750,39800,39800,39750,48
|
||||
20250408,093200,89713150,39850,39800,39850,39800,113
|
||||
20250408,093100,85214950,39800,39900,39900,39750,48
|
||||
20250408,093000,83304300,39900,39900,39900,39900,0
|
||||
20250408,092900,83304300,39900,39900,39900,39900,3
|
||||
20250408,092800,83184600,39900,39900,39900,39900,0
|
||||
20250408,092700,83184600,39900,39900,39900,39900,51
|
||||
20250408,092600,81149700,39850,39850,39850,39850,6
|
||||
20250408,092500,80910600,39900,39900,39900,39900,2
|
||||
20250408,092400,80830800,39900,39900,39900,39900,1
|
||||
20250408,092300,80790900,39900,39900,39900,39900,1
|
||||
20250408,092200,80751000,39900,39900,39900,39900,91
|
||||
20250408,092100,77120100,39950,39900,39950,39900,35
|
||||
20250408,092000,75723300,39900,39850,39950,39850,296
|
||||
20250408,091900,63926050,39850,39850,39850,39850,2
|
||||
20250408,091800,63846350,39850,39850,39850,39850,7
|
||||
20250408,091700,63567400,39850,39850,39850,39850,1
|
||||
20250408,091600,63527550,39750,39850,39850,39750,52
|
||||
20250408,091500,61460250,39800,39900,39950,39750,63
|
||||
20250408,091400,58949750,39950,39850,39950,39850,329
|
||||
20250408,091300,45813850,39850,39800,39850,39800,42
|
||||
20250408,091200,44140650,39950,39750,39950,39750,169
|
||||
20250408,091100,37418400,39700,39700,39700,39700,12
|
||||
20250408,091000,36942000,39700,39450,39700,39400,269
|
||||
20250408,090900,26302350,39450,39500,39550,39450,616
|
||||
20250408,090800,1985250,39700,39750,39750,39700,2
|
||||
20250408,090700,1905800,39750,39750,39750,39750,0
|
||||
20250408,090600,1905800,39750,39750,39750,39750,3
|
||||
20250408,090500,1786550,39750,39750,39750,39750,1
|
||||
20250408,090400,1746800,39800,39800,39800,39800,0
|
||||
20250408,090300,1746800,39800,39850,39850,39800,2
|
||||
20250408,090200,1667150,39500,39500,39500,39500,0
|
||||
20250408,090100,1667150,39500,39950,39950,39500,32
|
||||
20250408,090000,400000,40000,40000,40000,40000,10
|
||||
|
Reference in New Issue
Block a user