Update 2025-04-08 2740 candle_min
This commit is contained in:
575
007160/min/candle-20250408.csv
Normal file
575
007160/min/candle-20250408.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183300,667933275,33300,33300,33300,33300,199
|
||||
20250408,183200,667933275,33300,33300,33300,33300,0
|
||||
20250408,183100,667933275,33300,33300,33300,33300,0
|
||||
20250408,183000,667933275,33300,33300,33300,33300,0
|
||||
20250408,182900,667933275,33300,33300,33300,33300,0
|
||||
20250408,182800,667933275,33300,33300,33300,33300,0
|
||||
20250408,182700,667933275,33300,33300,33300,33300,0
|
||||
20250408,182600,667933275,33300,33300,33300,33300,0
|
||||
20250408,182500,667933275,33300,33300,33300,33300,0
|
||||
20250408,182400,667933275,33300,33300,33300,33300,0
|
||||
20250408,182300,667933275,33300,33300,33300,33300,0
|
||||
20250408,182200,667933275,33300,33300,33300,33300,0
|
||||
20250408,182100,667933275,33300,33300,33300,33300,0
|
||||
20250408,182000,667933275,33300,33300,33300,33300,0
|
||||
20250408,181900,667933275,33300,33300,33300,33300,0
|
||||
20250408,181800,667933275,33300,33300,33300,33300,0
|
||||
20250408,181700,667933275,33300,33300,33300,33300,0
|
||||
20250408,181600,667933275,33300,33300,33300,33300,0
|
||||
20250408,181500,667933275,33300,33300,33300,33300,0
|
||||
20250408,181400,667933275,33300,33300,33300,33300,0
|
||||
20250408,181300,667933275,33300,33300,33300,33300,0
|
||||
20250408,181200,667933275,33300,33300,33300,33300,0
|
||||
20250408,181100,667933275,33300,33300,33300,33300,0
|
||||
20250408,181000,667933275,33300,33300,33300,33300,0
|
||||
20250408,180900,667933275,33300,33300,33300,33300,0
|
||||
20250408,180800,667933275,33300,33300,33300,33300,0
|
||||
20250408,180700,667933275,33300,33300,33300,33300,0
|
||||
20250408,180600,667933275,33300,33300,33300,33300,0
|
||||
20250408,180500,667933275,33300,33300,33300,33300,0
|
||||
20250408,180400,667933275,33300,33300,33300,33300,0
|
||||
20250408,180300,667933275,33300,33300,33300,33300,199
|
||||
20250408,180200,667933275,33300,33300,33300,33300,0
|
||||
20250408,180100,667933275,33300,33300,33300,33300,0
|
||||
20250408,180000,667933275,33300,33300,33300,33300,0
|
||||
20250408,175900,667933275,33300,33300,33300,33300,0
|
||||
20250408,175800,667933275,33300,33300,33300,33300,0
|
||||
20250408,175700,667933275,33300,33300,33300,33300,0
|
||||
20250408,175600,667933275,33300,33300,33300,33300,0
|
||||
20250408,175500,667933275,33300,33300,33300,33300,0
|
||||
20250408,175400,667933275,33300,33300,33300,33300,0
|
||||
20250408,175300,667933275,33300,33300,33300,33300,0
|
||||
20250408,175200,667933275,33300,33300,33300,33300,0
|
||||
20250408,175100,667933275,33300,33300,33300,33300,0
|
||||
20250408,175000,667933275,33300,33300,33300,33300,0
|
||||
20250408,174900,667933275,33300,33300,33300,33300,0
|
||||
20250408,174800,667933275,33300,33300,33300,33300,0
|
||||
20250408,174700,667933275,33300,33300,33300,33300,0
|
||||
20250408,174600,667933275,33300,33300,33300,33300,0
|
||||
20250408,174500,667933275,33300,33300,33300,33300,0
|
||||
20250408,174400,667933275,33300,33300,33300,33300,0
|
||||
20250408,174300,667933275,33300,33300,33300,33300,0
|
||||
20250408,174200,667933275,33300,33300,33300,33300,0
|
||||
20250408,174100,667933275,33300,33300,33300,33300,0
|
||||
20250408,174000,667933275,33300,33300,33300,33300,0
|
||||
20250408,173900,667933275,33300,33300,33300,33300,0
|
||||
20250408,173800,667933275,33300,33300,33300,33300,0
|
||||
20250408,173700,667933275,33300,33300,33300,33300,0
|
||||
20250408,173600,667933275,33300,33300,33300,33300,0
|
||||
20250408,173500,667933275,33300,33300,33300,33300,0
|
||||
20250408,173400,667933275,33300,33300,33300,33300,0
|
||||
20250408,173300,667933275,33300,33300,33300,33300,199
|
||||
20250408,173200,667933275,33300,33300,33300,33300,0
|
||||
20250408,173100,667933275,33300,33300,33300,33300,0
|
||||
20250408,173000,667933275,33300,33300,33300,33300,0
|
||||
20250408,172900,667933275,33300,33300,33300,33300,0
|
||||
20250408,172800,667933275,33300,33300,33300,33300,0
|
||||
20250408,172700,667933275,33300,33300,33300,33300,0
|
||||
20250408,172600,667933275,33300,33300,33300,33300,0
|
||||
20250408,172500,667933275,33300,33300,33300,33300,0
|
||||
20250408,172400,667933275,33300,33300,33300,33300,0
|
||||
20250408,172300,667933275,33300,33300,33300,33300,0
|
||||
20250408,172200,667933275,33300,33300,33300,33300,0
|
||||
20250408,172100,667933275,33300,33300,33300,33300,0
|
||||
20250408,172000,667933275,33300,33300,33300,33300,0
|
||||
20250408,171900,667933275,33300,33300,33300,33300,0
|
||||
20250408,171800,667933275,33300,33300,33300,33300,0
|
||||
20250408,171700,667933275,33300,33300,33300,33300,0
|
||||
20250408,171600,667933275,33300,33300,33300,33300,0
|
||||
20250408,171500,667933275,33300,33300,33300,33300,0
|
||||
20250408,171400,667933275,33300,33300,33300,33300,0
|
||||
20250408,171300,667933275,33300,33300,33300,33300,0
|
||||
20250408,171200,667933275,33300,33300,33300,33300,0
|
||||
20250408,171100,667933275,33300,33300,33300,33300,0
|
||||
20250408,171000,667933275,33300,33300,33300,33300,0
|
||||
20250408,170900,667933275,33300,33300,33300,33300,0
|
||||
20250408,170800,667933275,33300,33300,33300,33300,0
|
||||
20250408,170700,667933275,33300,33300,33300,33300,0
|
||||
20250408,170600,667933275,33300,33300,33300,33300,0
|
||||
20250408,170500,667933275,33300,33300,33300,33300,0
|
||||
20250408,170400,667933275,33300,33300,33300,33300,0
|
||||
20250408,170300,667933275,33300,33300,33300,33300,199
|
||||
20250408,170200,667933275,33300,33300,33300,33300,0
|
||||
20250408,170100,667933275,33300,33300,33300,33300,0
|
||||
20250408,170000,667933275,33300,33300,33300,33300,0
|
||||
20250408,165900,667933275,33300,33300,33300,33300,0
|
||||
20250408,165800,667933275,33300,33300,33300,33300,0
|
||||
20250408,165700,667933275,33300,33300,33300,33300,0
|
||||
20250408,165600,667933275,33300,33300,33300,33300,0
|
||||
20250408,165500,667933275,33300,33300,33300,33300,0
|
||||
20250408,165400,667933275,33300,33300,33300,33300,0
|
||||
20250408,165300,667933275,33300,33300,33300,33300,0
|
||||
20250408,165200,667933275,33300,33300,33300,33300,0
|
||||
20250408,165100,667933275,33300,33300,33300,33300,0
|
||||
20250408,165000,667933275,33300,33300,33300,33300,0
|
||||
20250408,164900,667933275,33300,33300,33300,33300,0
|
||||
20250408,164800,667933275,33300,33300,33300,33300,0
|
||||
20250408,164700,667933275,33300,33300,33300,33300,0
|
||||
20250408,164600,667933275,33300,33300,33300,33300,0
|
||||
20250408,164500,667933275,33300,33300,33300,33300,0
|
||||
20250408,164400,667933275,33300,33300,33300,33300,0
|
||||
20250408,164300,667933275,33300,33300,33300,33300,0
|
||||
20250408,164200,667933275,33300,33300,33300,33300,0
|
||||
20250408,164100,667933275,33300,33300,33300,33300,0
|
||||
20250408,164000,667933275,33300,33300,33300,33300,0
|
||||
20250408,163900,667933275,33300,33300,33300,33300,0
|
||||
20250408,163800,667933275,33300,33300,33300,33300,0
|
||||
20250408,163700,667933275,33300,33300,33300,33300,0
|
||||
20250408,163600,667933275,33300,33300,33300,33300,0
|
||||
20250408,163500,667933275,33300,33300,33300,33300,0
|
||||
20250408,163400,667933275,33300,33300,33300,33300,0
|
||||
20250408,163300,667933275,33300,33300,33300,33300,199
|
||||
20250408,163200,667933275,33300,33300,33300,33300,0
|
||||
20250408,163100,667933275,33300,33300,33300,33300,0
|
||||
20250408,163000,667933275,33300,33300,33300,33300,0
|
||||
20250408,162900,667933275,33300,33300,33300,33300,0
|
||||
20250408,162800,667933275,33300,33300,33300,33300,0
|
||||
20250408,162700,667933275,33300,33300,33300,33300,0
|
||||
20250408,162600,667933275,33300,33300,33300,33300,0
|
||||
20250408,162500,667933275,33300,33300,33300,33300,0
|
||||
20250408,162400,667933275,33300,33300,33300,33300,0
|
||||
20250408,162300,667933275,33300,33300,33300,33300,0
|
||||
20250408,162200,667933275,33300,33300,33300,33300,0
|
||||
20250408,162100,667933275,33300,33300,33300,33300,0
|
||||
20250408,162000,667933275,33300,33300,33300,33300,0
|
||||
20250408,161900,667933275,33300,33300,33300,33300,0
|
||||
20250408,161800,667933275,33300,33300,33300,33300,0
|
||||
20250408,161700,667933275,33300,33300,33300,33300,0
|
||||
20250408,161600,667933275,33300,33300,33300,33300,0
|
||||
20250408,161500,667933275,33300,33300,33300,33300,0
|
||||
20250408,161400,667933275,33300,33300,33300,33300,0
|
||||
20250408,161300,667933275,33300,33300,33300,33300,0
|
||||
20250408,161200,667933275,33300,33300,33300,33300,0
|
||||
20250408,161100,667933275,33300,33300,33300,33300,0
|
||||
20250408,161000,667933275,33300,33300,33300,33300,0
|
||||
20250408,160900,667933275,33300,33300,33300,33300,0
|
||||
20250408,160800,667933275,33300,33300,33300,33300,0
|
||||
20250408,160700,667933275,33300,33300,33300,33300,0
|
||||
20250408,160600,667933275,33300,33300,33300,33300,0
|
||||
20250408,160500,667933275,33300,33300,33300,33300,0
|
||||
20250408,160400,667933275,33300,33300,33300,33300,0
|
||||
20250408,160300,667933275,33300,33300,33300,33300,199
|
||||
20250408,160200,667933275,33300,33300,33300,33300,0
|
||||
20250408,160100,667933275,33300,33300,33300,33300,0
|
||||
20250408,160000,667933275,33300,33300,33300,33300,0
|
||||
20250408,155900,667933275,33300,33300,33300,33300,0
|
||||
20250408,155800,667933275,33300,33300,33300,33300,0
|
||||
20250408,155700,667933275,33300,33300,33300,33300,0
|
||||
20250408,155600,667933275,33300,33300,33300,33300,0
|
||||
20250408,155500,667933275,33300,33300,33300,33300,0
|
||||
20250408,155400,667933275,33300,33300,33300,33300,0
|
||||
20250408,155300,667933275,33300,33300,33300,33300,0
|
||||
20250408,155200,667933275,33300,33300,33300,33300,0
|
||||
20250408,155100,667933275,33300,33300,33300,33300,0
|
||||
20250408,155000,667933275,33300,33300,33300,33300,0
|
||||
20250408,154900,667933275,33300,33300,33300,33300,0
|
||||
20250408,154800,667933275,33300,33300,33300,33300,0
|
||||
20250408,154700,667933275,33300,33300,33300,33300,0
|
||||
20250408,154600,667933275,33300,33300,33300,33300,0
|
||||
20250408,154500,667933275,33300,33300,33300,33300,0
|
||||
20250408,154400,667933275,33300,33300,33300,33300,0
|
||||
20250408,154300,667933275,33300,33300,33300,33300,0
|
||||
20250408,154200,667933275,33300,33300,33300,33300,0
|
||||
20250408,154100,667933275,33300,33300,33300,33300,0
|
||||
20250408,154000,667933275,33300,33300,33300,33300,0
|
||||
20250408,153900,667933275,33300,33300,33300,33300,0
|
||||
20250408,153800,667933275,33300,33300,33300,33300,0
|
||||
20250408,153700,667933275,33300,33300,33300,33300,0
|
||||
20250408,153600,667933275,33300,33300,33300,33300,0
|
||||
20250408,153500,667933275,33300,33300,33300,33300,0
|
||||
20250408,153400,667933275,33300,33300,33300,33300,0
|
||||
20250408,153300,667933275,33300,33300,33300,33300,199
|
||||
20250408,153200,667933275,33300,33300,33300,33300,0
|
||||
20250408,153100,667933275,33300,33300,33300,33300,0
|
||||
20250408,153000,667933275,33300,33300,33300,33300,199
|
||||
20250408,152900,661306575,33300,33300,33300,33300,0
|
||||
20250408,152800,661306575,33300,33300,33300,33300,0
|
||||
20250408,152700,661306575,33300,33300,33300,33300,0
|
||||
20250408,152600,661306575,33300,33300,33300,33300,0
|
||||
20250408,152500,661306575,33300,33300,33300,33300,0
|
||||
20250408,152400,661306575,33300,33300,33300,33300,0
|
||||
20250408,152300,661306575,33300,33300,33300,33300,0
|
||||
20250408,152200,661306575,33300,33300,33300,33300,0
|
||||
20250408,152100,661306575,33300,33300,33300,33300,0
|
||||
20250408,152000,661306575,33300,33300,33300,33300,0
|
||||
20250408,151900,661306575,33300,33250,33300,33250,71
|
||||
20250408,151800,658942525,33250,33300,33300,33200,75
|
||||
20250408,151700,656449475,33300,33300,33300,33300,49
|
||||
20250408,151600,654817775,33300,33200,33300,33200,41
|
||||
20250408,151500,653454475,33200,33150,33200,33150,36
|
||||
20250408,151400,652259325,33200,33200,33200,33150,15
|
||||
20250408,151300,651761625,33200,33200,33200,33200,0
|
||||
20250408,151200,651761625,33200,33150,33200,33150,12
|
||||
20250408,151100,651363475,33150,33150,33150,33150,0
|
||||
20250408,151000,651363475,33150,33150,33150,33150,8
|
||||
20250408,150900,651098275,33050,33050,33050,33050,0
|
||||
20250408,150800,651098275,33050,33050,33050,33050,51
|
||||
20250408,150700,649412725,33050,33150,33150,33050,5
|
||||
20250408,150600,649247075,33150,33050,33150,33050,72
|
||||
20250408,150500,646866625,33050,33050,33050,33050,0
|
||||
20250408,150400,646866625,33050,33050,33050,33050,0
|
||||
20250408,150300,646866625,33050,33050,33050,33050,0
|
||||
20250408,150200,646866625,33050,33050,33050,33050,39
|
||||
20250408,150100,645577675,33000,33000,33000,33000,0
|
||||
20250408,150000,645577675,33000,33000,33000,33000,0
|
||||
20250408,145900,645577675,33000,33000,33000,33000,0
|
||||
20250408,145800,645577675,33000,33000,33000,33000,0
|
||||
20250408,145700,645577675,33000,33000,33000,33000,0
|
||||
20250408,145600,645577675,33000,33000,33000,33000,0
|
||||
20250408,145500,645577675,33000,33050,33050,33000,27
|
||||
20250408,145400,644686625,33100,33100,33100,33100,0
|
||||
20250408,145300,644686625,33100,33100,33100,33100,3
|
||||
20250408,145200,644587325,33050,33050,33050,33050,0
|
||||
20250408,145100,644587325,33050,33050,33050,33050,26
|
||||
20250408,145000,643728025,33050,33050,33050,33050,0
|
||||
20250408,144900,643728025,33050,33050,33050,33050,3
|
||||
20250408,144800,643628875,33050,33050,33050,33050,1
|
||||
20250408,144700,643595825,33100,33100,33100,33100,0
|
||||
20250408,144600,643595825,33100,33100,33100,33100,0
|
||||
20250408,144500,643595825,33100,33100,33100,33100,0
|
||||
20250408,144400,643595825,33100,33100,33100,33100,0
|
||||
20250408,144300,643595825,33100,33100,33100,33100,1
|
||||
20250408,144200,643562725,32950,32950,32950,32950,0
|
||||
20250408,144100,643562725,32950,32950,32950,32950,0
|
||||
20250408,144000,643562725,32950,32950,32950,32950,0
|
||||
20250408,143900,643562725,32950,32950,32950,32950,108
|
||||
20250408,143800,640004125,32950,32950,32950,32950,0
|
||||
20250408,143700,640004125,32950,32950,32950,32950,0
|
||||
20250408,143600,640004125,32950,32950,32950,32950,0
|
||||
20250408,143500,640004125,32950,32950,32950,32950,0
|
||||
20250408,143400,640004125,32950,32950,32950,32950,0
|
||||
20250408,143300,640004125,32950,32950,32950,32950,0
|
||||
20250408,143200,640004125,32950,32950,32950,32950,1
|
||||
20250408,143100,639971175,32850,32850,32850,32850,0
|
||||
20250408,143000,639971175,32850,32850,32850,32850,0
|
||||
20250408,142900,639971175,32850,32850,32850,32850,0
|
||||
20250408,142800,639971175,32850,32850,32850,32850,0
|
||||
20250408,142700,639971175,32850,32850,32850,32850,0
|
||||
20250408,142600,639971175,32850,32850,32850,32850,0
|
||||
20250408,142500,639971175,32850,32850,32850,32850,0
|
||||
20250408,142400,639971175,32850,32900,32900,32850,200
|
||||
20250408,142300,633400625,32950,32950,32950,32950,0
|
||||
20250408,142200,633400625,32950,32950,32950,32950,0
|
||||
20250408,142100,633400625,32950,32950,32950,32950,0
|
||||
20250408,142000,633400625,32950,32950,32950,32950,1
|
||||
20250408,141900,633367675,32950,32900,32950,32900,26
|
||||
20250408,141800,632512225,32900,32900,32900,32900,0
|
||||
20250408,141700,632512225,32900,32900,32900,32900,35
|
||||
20250408,141600,631360725,32900,32900,32900,32900,0
|
||||
20250408,141500,631360725,32900,32950,32950,32900,26
|
||||
20250408,141400,630504775,33250,33250,33250,33250,0
|
||||
20250408,141300,630504775,33250,33250,33250,33250,0
|
||||
20250408,141200,630504775,33250,33250,33250,33250,0
|
||||
20250408,141100,630504775,33250,33250,33250,33250,0
|
||||
20250408,141000,630504775,33250,33250,33250,33250,0
|
||||
20250408,140900,630504775,33250,33250,33250,33250,0
|
||||
20250408,140800,630504775,33250,33250,33250,33250,2
|
||||
20250408,140700,630438275,33000,33000,33000,33000,0
|
||||
20250408,140600,630438275,33000,33000,33000,33000,0
|
||||
20250408,140500,630438275,33000,33000,33000,33000,0
|
||||
20250408,140400,630438275,33000,33000,33000,33000,411
|
||||
20250408,140300,616875275,32950,32950,32950,32950,0
|
||||
20250408,140200,616875275,32950,32950,32950,32950,0
|
||||
20250408,140100,616875275,32950,32850,32950,32850,12
|
||||
20250408,140000,616480975,32750,32750,32750,32750,0
|
||||
20250408,135900,616480975,32750,33000,33000,32750,13
|
||||
20250408,135800,616053975,32900,32900,32900,32900,0
|
||||
20250408,135700,616053975,32900,32900,32900,32900,0
|
||||
20250408,135600,616053975,32900,32900,32900,32900,4
|
||||
20250408,135500,615922375,32900,32900,32900,32900,0
|
||||
20250408,135400,615922375,32900,32900,32900,32900,0
|
||||
20250408,135300,615922375,32900,32900,32900,32900,0
|
||||
20250408,135200,615922375,32900,32900,32900,32900,0
|
||||
20250408,135100,615922375,32900,32900,32900,32900,7
|
||||
20250408,135000,615692075,32900,32900,32900,32900,0
|
||||
20250408,134900,615692075,32900,32900,32900,32900,0
|
||||
20250408,134800,615692075,32900,32900,32900,32900,0
|
||||
20250408,134700,615692075,32900,32900,32900,32900,0
|
||||
20250408,134600,615692075,32900,32900,32900,32900,41
|
||||
20250408,134500,614343175,32750,32750,32750,32750,0
|
||||
20250408,134400,614343175,32750,32750,32750,32750,6
|
||||
20250408,134300,614146675,32750,32750,32750,32750,0
|
||||
20250408,134200,614146675,32750,32750,32750,32750,0
|
||||
20250408,134100,614146675,32750,32750,32750,32750,0
|
||||
20250408,134000,614146675,32750,32750,32750,32750,0
|
||||
20250408,133900,614146675,32750,32750,32750,32750,2
|
||||
20250408,133800,614081175,32850,32900,32900,32850,20
|
||||
20250408,133700,613424075,32900,32950,32950,32900,34
|
||||
20250408,133600,612304975,32700,32700,32700,32700,0
|
||||
20250408,133500,612304975,32700,32750,32750,32700,18
|
||||
20250408,133400,611715625,32750,32750,32750,32750,40
|
||||
20250408,133300,610405625,32750,32750,32750,32750,1
|
||||
20250408,133200,610372875,32700,32700,32700,32700,0
|
||||
20250408,133100,610372875,32700,32700,32700,32700,0
|
||||
20250408,133000,610372875,32700,32700,32700,32700,0
|
||||
20250408,132900,610372875,32700,32700,32700,32700,0
|
||||
20250408,132800,610372875,32700,32800,32800,32600,220
|
||||
20250408,132700,603170325,32850,32900,32900,32850,180
|
||||
20250408,132600,597255225,33000,33025,33025,33000,201
|
||||
20250408,132500,590622100,33000,33000,33000,33000,0
|
||||
20250408,132400,590622100,33000,33000,33000,33000,170
|
||||
20250408,132300,585012100,33000,33000,33050,33000,60
|
||||
20250408,132200,583030800,33000,33000,33000,33000,0
|
||||
20250408,132100,583030800,33000,33000,33050,33000,132
|
||||
20250408,132000,578674750,33000,33000,33000,33000,71
|
||||
20250408,131900,576331750,33000,33000,33000,33000,11
|
||||
20250408,131800,575968750,32900,32900,32900,32900,0
|
||||
20250408,131700,575968750,32900,32900,32900,32900,0
|
||||
20250408,131600,575968750,32900,32900,32900,32900,1
|
||||
20250408,131500,575935850,32900,32900,32900,32900,0
|
||||
20250408,131400,575935850,32900,32900,32900,32900,0
|
||||
20250408,131300,575935850,32900,32900,32900,32900,0
|
||||
20250408,131200,575935850,32900,32900,32900,32900,0
|
||||
20250408,131100,575935850,32900,32950,32950,32900,35
|
||||
20250408,131000,574784250,33000,33000,33000,33000,0
|
||||
20250408,130900,574784250,33000,33000,33000,33000,40
|
||||
20250408,130800,573464250,33000,33050,33050,33000,33
|
||||
20250408,130700,572375200,33100,33100,33100,33100,11
|
||||
20250408,130600,572011100,33000,33000,33000,33000,30
|
||||
20250408,130500,571021100,33100,33100,33100,33100,0
|
||||
20250408,130400,571021100,33100,33100,33100,33100,0
|
||||
20250408,130300,571021100,33100,33100,33100,33100,0
|
||||
20250408,130200,571021100,33100,33100,33100,33100,1
|
||||
20250408,130100,570988000,33000,33000,33000,33000,0
|
||||
20250408,130000,570988000,33000,33050,33050,33000,250
|
||||
20250408,125900,562730900,33150,33150,33150,33150,0
|
||||
20250408,125800,562730900,33150,33150,33150,33150,0
|
||||
20250408,125700,562730900,33150,33150,33150,33150,3
|
||||
20250408,125600,562631450,33050,33100,33100,33050,40
|
||||
20250408,125500,561309200,33050,33100,33100,33050,56
|
||||
20250408,125400,559456900,33150,33150,33150,33150,1
|
||||
20250408,125300,559423750,33150,33100,33150,33100,103
|
||||
20250408,125200,556013900,33150,33150,33150,33150,41
|
||||
20250408,125100,554654750,33250,33250,33250,33250,0
|
||||
20250408,125000,554654750,33250,33250,33250,33250,0
|
||||
20250408,124900,554654750,33250,33250,33250,33250,0
|
||||
20250408,124800,554654750,33250,33250,33250,33250,0
|
||||
20250408,124700,554654750,33250,33250,33250,33250,0
|
||||
20250408,124600,554654750,33250,33200,33250,33200,36
|
||||
20250408,124500,553457800,33100,33150,33150,33100,160
|
||||
20250408,124400,548154050,33250,33200,33250,33200,6
|
||||
20250408,124300,547954600,33250,33200,33250,33200,2
|
||||
20250408,124200,547888150,33250,33250,33250,33250,0
|
||||
20250408,124100,547888150,33250,33250,33250,33250,4
|
||||
20250408,124000,547755150,33200,33200,33200,33200,0
|
||||
20250408,123900,547755150,33200,33200,33200,33200,0
|
||||
20250408,123800,547755150,33200,33200,33200,33200,0
|
||||
20250408,123700,547755150,33200,33200,33200,33200,25
|
||||
20250408,123600,546925150,33150,33150,33150,33150,0
|
||||
20250408,123500,546925150,33150,33150,33150,33150,0
|
||||
20250408,123400,546925150,33150,33150,33150,33150,0
|
||||
20250408,123300,546925150,33150,33150,33150,33150,0
|
||||
20250408,123200,546925150,33150,33150,33150,33150,0
|
||||
20250408,123100,546925150,33150,33150,33150,33150,0
|
||||
20250408,123000,546925150,33150,33150,33150,33150,137
|
||||
20250408,122900,542383600,33200,33200,33200,33200,30
|
||||
20250408,122800,541387600,33250,33200,33250,33200,289
|
||||
20250408,122700,531788900,33200,33200,33200,33200,0
|
||||
20250408,122600,531788900,33200,33250,33250,33200,20
|
||||
20250408,122500,531124850,33200,33200,33200,33200,77
|
||||
20250408,122400,528568450,33200,33200,33200,33200,114
|
||||
20250408,122300,524783650,33050,33150,33150,33050,62
|
||||
20250408,122200,522733950,33200,33200,33200,33200,0
|
||||
20250408,122100,522733950,33200,33200,33200,33200,101
|
||||
20250408,122000,519380750,33200,33250,33250,33200,91
|
||||
20250408,121900,516355050,33200,33250,33250,33000,214
|
||||
20250408,121800,509280450,33250,33250,33250,33250,0
|
||||
20250408,121700,509280450,33250,33250,33250,33250,0
|
||||
20250408,121600,509280450,33250,33250,33250,33250,0
|
||||
20250408,121500,509280450,33250,33250,33250,33250,121
|
||||
20250408,121400,505257200,33150,33200,33200,33150,22
|
||||
20250408,121300,504526850,33200,33200,33200,33200,6
|
||||
20250408,121200,504327650,33250,33300,33300,33250,11
|
||||
20250408,121100,503961850,33250,33250,33250,33250,0
|
||||
20250408,121000,503961850,33250,33250,33250,33250,30
|
||||
20250408,120900,502964350,33400,33400,33400,33400,100
|
||||
20250408,120800,499624350,33400,33400,33400,33400,5
|
||||
20250408,120700,499457350,33250,33300,33300,33250,36
|
||||
20250408,120600,498259500,33300,33300,33300,33300,15
|
||||
20250408,120500,497760000,33300,33300,33300,33300,10
|
||||
20250408,120400,497427000,33300,33300,33300,33300,3
|
||||
20250408,120300,497327100,33300,33300,33300,33300,5
|
||||
20250408,120200,497160600,33300,33400,33400,33300,77
|
||||
20250408,120100,494592800,33400,33400,33400,33400,7
|
||||
20250408,120000,494359000,33250,33250,33250,33250,6
|
||||
20250408,115900,494159500,33250,33250,33250,33250,60
|
||||
20250408,115800,492164500,33250,33500,33500,33250,79
|
||||
20250408,115700,489534000,33500,33500,33500,33400,253
|
||||
20250408,115600,481073450,33600,33550,33600,33550,127
|
||||
20250408,115500,476812500,33550,33550,33600,33550,160
|
||||
20250408,115400,471444450,33450,33500,33600,33150,356
|
||||
20250408,115300,459603950,33450,33400,33450,33400,31
|
||||
20250408,115200,458567050,33400,33200,33400,33200,163
|
||||
20250408,115100,453125450,33200,33350,33400,33200,72
|
||||
20250408,115000,450727300,33400,33400,33450,33150,238
|
||||
20250408,114900,442807150,33400,33550,33550,33400,309
|
||||
20250408,114800,432449800,33400,33600,33600,33400,97
|
||||
20250408,114700,429196800,33400,33550,33550,33400,384
|
||||
20250408,114600,416339400,33650,33800,34000,33650,464
|
||||
20250408,114500,400683500,33700,33800,34000,33500,420
|
||||
20250408,114400,386511450,33850,34550,34750,33000,2184
|
||||
20250408,114300,312573300,34550,33900,34650,33500,1721
|
||||
20250408,114200,253619950,33900,33250,33900,33250,429
|
||||
20250408,114100,239232250,33250,33200,33250,33200,64
|
||||
20250408,114000,237106800,33050,33050,33050,33050,0
|
||||
20250408,113900,237106800,33050,33050,33050,33050,0
|
||||
20250408,113800,237106800,33050,33050,33050,33050,0
|
||||
20250408,113700,237106800,33050,33050,33050,33050,0
|
||||
20250408,113600,237106800,33050,33250,33250,33050,37
|
||||
20250408,113500,235883750,33200,33050,33200,33050,53
|
||||
20250408,113400,234125650,33050,33200,33200,33050,2
|
||||
20250408,113300,234059400,33050,33050,33050,33050,1
|
||||
20250408,113200,234026350,33050,33050,33050,33050,22
|
||||
20250408,113100,233299250,33000,33000,33000,33000,20
|
||||
20250408,113000,232639250,33200,33200,33200,33200,0
|
||||
20250408,112900,232639250,33200,33200,33200,33200,1
|
||||
20250408,112800,232606050,33100,33100,33100,33100,8
|
||||
20250408,112700,232341250,33100,33100,33100,33100,1
|
||||
20250408,112600,232308150,33000,33000,33000,33000,44
|
||||
20250408,112500,230856150,32800,32850,32850,32550,106
|
||||
20250408,112400,227381800,32850,33000,33000,32850,65
|
||||
20250408,112300,225242850,33050,33100,33100,33050,119
|
||||
20250408,112200,221309150,33250,33250,33250,33250,20
|
||||
20250408,112100,220644150,33250,33250,33250,33250,0
|
||||
20250408,112000,220644150,33250,33150,33250,33150,70
|
||||
20250408,111900,218317550,33250,33250,33250,33250,20
|
||||
20250408,111800,217652550,33250,33250,33250,33250,0
|
||||
20250408,111700,217652550,33250,33250,33250,33250,82
|
||||
20250408,111600,214926050,33250,33250,33250,33250,54
|
||||
20250408,111500,213130550,33150,33150,33150,33150,0
|
||||
20250408,111400,213130550,33150,33150,33150,33150,40
|
||||
20250408,111300,211804550,33150,33300,33300,33150,160
|
||||
20250408,111200,206494200,33250,33250,33250,33250,38
|
||||
20250408,111100,205230700,33250,33200,33300,33200,89
|
||||
20250408,111000,202271000,33350,33300,33500,33150,294
|
||||
20250408,110900,192488750,33900,33450,33900,33450,344
|
||||
20250408,110800,180898050,33300,33300,33300,33150,151
|
||||
20250408,110700,175877200,33500,33650,33650,33300,456
|
||||
20250408,110600,160634450,33450,33500,33700,33450,307
|
||||
20250408,110500,150311050,33850,32850,34000,32850,1556
|
||||
20250408,110400,98392850,32850,32850,32850,32850,0
|
||||
20250408,110300,98392850,32850,32800,32850,32800,38
|
||||
20250408,110200,97146400,32750,32750,32750,32750,50
|
||||
20250408,110100,95508900,32800,32800,32800,32800,0
|
||||
20250408,110000,95508900,32800,32800,32800,32800,0
|
||||
20250408,105900,95508900,32800,32650,32800,32650,105
|
||||
20250408,105800,92078350,32800,32800,32800,32800,0
|
||||
20250408,105700,92078350,32800,32750,32800,32750,52
|
||||
20250408,105600,90373000,32750,32700,32750,32700,96
|
||||
20250408,105500,87229250,32700,32700,32700,32700,1
|
||||
20250408,105400,87196550,32450,32700,32700,32450,12
|
||||
20250408,105300,86806650,32700,32700,32700,32700,0
|
||||
20250408,105200,86806650,32700,32600,32700,32600,66
|
||||
20250408,105100,84650450,32600,32600,32600,32600,0
|
||||
20250408,105000,84650450,32600,32600,32600,32600,0
|
||||
20250408,104900,84650450,32600,32600,32700,32600,515
|
||||
20250408,104800,67852950,32650,32650,32650,32650,0
|
||||
20250408,104700,67852950,32650,32650,32650,32650,0
|
||||
20250408,104600,67852950,32650,32650,32650,32650,0
|
||||
20250408,104500,67852950,32650,32650,32650,32650,0
|
||||
20250408,104400,67852950,32650,32650,32650,32650,0
|
||||
20250408,104300,67852950,32650,32650,32650,32650,0
|
||||
20250408,104200,67852950,32650,32650,32650,32650,0
|
||||
20250408,104100,67852950,32650,32650,32650,32650,0
|
||||
20250408,104000,67852950,32650,32650,32650,32650,1
|
||||
20250408,103900,67820300,32600,32600,32600,32600,0
|
||||
20250408,103800,67820300,32600,32600,32600,32600,0
|
||||
20250408,103700,67820300,32600,32600,32600,32600,0
|
||||
20250408,103600,67820300,32600,32600,32600,32600,80
|
||||
20250408,103500,65212300,32600,32600,32600,32600,0
|
||||
20250408,103400,65212300,32600,32600,32600,32600,0
|
||||
20250408,103300,65212300,32600,32600,32600,32600,0
|
||||
20250408,103200,65212300,32600,32600,32600,32600,0
|
||||
20250408,103100,65212300,32600,32600,32600,32600,0
|
||||
20250408,103000,65212300,32600,32600,32600,32600,4
|
||||
20250408,102900,65081900,32400,32400,32400,32400,0
|
||||
20250408,102800,65081900,32400,32400,32400,32400,0
|
||||
20250408,102700,65081900,32400,32400,32400,32400,0
|
||||
20250408,102600,65081900,32400,32400,32400,32400,0
|
||||
20250408,102500,65081900,32400,32500,32500,32400,85
|
||||
20250408,102400,62323650,32550,32550,32550,32550,0
|
||||
20250408,102300,62323650,32550,32550,32550,32550,43
|
||||
20250408,102200,60924000,32550,32550,32550,32550,1
|
||||
20250408,102100,60891450,32500,32500,32500,32500,50
|
||||
20250408,102000,59266450,32550,32550,32550,32550,1
|
||||
20250408,101900,59233900,32500,32500,32500,32500,0
|
||||
20250408,101800,59233900,32500,32500,32500,32500,0
|
||||
20250408,101700,59233900,32500,32500,32500,32500,0
|
||||
20250408,101600,59233900,32500,32500,32500,32500,25
|
||||
20250408,101500,58421400,32450,32450,32450,32450,0
|
||||
20250408,101400,58421400,32450,32450,32450,32450,13
|
||||
20250408,101300,57999550,32450,32550,32550,32450,138
|
||||
20250408,101200,53509300,32500,32550,32550,32500,95
|
||||
20250408,101100,50418300,32450,32450,32450,32450,13
|
||||
20250408,101000,49996450,32450,32450,32450,32450,3
|
||||
20250408,100900,49899100,32450,32450,32450,32450,0
|
||||
20250408,100800,49899100,32450,32550,32550,32450,101
|
||||
20250408,100700,46621250,32700,32700,32700,32700,0
|
||||
20250408,100600,46621250,32700,32700,32700,32700,0
|
||||
20250408,100500,46621250,32700,32700,32700,32700,0
|
||||
20250408,100400,46621250,32700,32700,32700,32700,0
|
||||
20250408,100300,46621250,32700,32700,32700,32700,1
|
||||
20250408,100200,46588550,32750,32750,32750,32750,0
|
||||
20250408,100100,46588550,32750,32750,32750,32750,16
|
||||
20250408,100000,46064550,32450,32450,32450,32450,0
|
||||
20250408,095900,46064550,32450,32450,32450,32450,0
|
||||
20250408,095800,46064550,32450,32800,32800,32450,39
|
||||
20250408,095700,44795000,32700,32600,32700,32600,245
|
||||
20250408,095600,36803350,32500,32500,32500,32500,124
|
||||
20250408,095500,32773350,32550,32550,32550,32550,0
|
||||
20250408,095400,32773350,32550,32550,32550,32550,0
|
||||
20250408,095300,32773350,32550,32550,32550,32550,0
|
||||
20250408,095200,32773350,32550,32550,32550,32550,0
|
||||
20250408,095100,32773350,32550,32550,32550,32550,0
|
||||
20250408,095000,32773350,32550,32550,32550,32550,0
|
||||
20250408,094900,32773350,32550,32550,32550,32550,50
|
||||
20250408,094800,31145850,32400,32400,32400,32400,62
|
||||
20250408,094700,29137050,32400,32400,32400,32400,0
|
||||
20250408,094600,29137050,32400,32400,32400,32400,0
|
||||
20250408,094500,29137050,32400,32400,32400,32400,0
|
||||
20250408,094400,29137050,32400,32400,32400,32400,6
|
||||
20250408,094300,28942650,32400,32400,32400,32400,30
|
||||
20250408,094200,27970650,32400,32400,32400,32400,50
|
||||
20250408,094100,26350650,32350,32350,32350,32350,0
|
||||
20250408,094000,26350650,32350,32350,32350,32350,0
|
||||
20250408,093900,26350650,32350,32350,32350,32350,509
|
||||
20250408,093800,9884500,32550,32550,32550,32550,0
|
||||
20250408,093700,9884500,32550,32550,32550,32550,10
|
||||
20250408,093600,9559000,32550,32550,32550,32550,1
|
||||
20250408,093500,9526450,32550,32550,32550,32550,6
|
||||
20250408,093400,9331150,32550,32550,32550,32550,90
|
||||
20250408,093300,6401650,32550,32550,32550,32550,0
|
||||
20250408,093200,6401650,32550,32550,32550,32550,0
|
||||
20250408,093100,6401650,32550,32500,32550,32500,10
|
||||
20250408,093000,6076550,32500,32500,32500,32500,0
|
||||
20250408,092900,6076550,32500,32500,32500,32500,0
|
||||
20250408,092800,6076550,32500,32500,32500,32500,0
|
||||
20250408,092700,6076550,32500,32500,32500,32500,0
|
||||
20250408,092600,6076550,32500,32500,32500,32500,3
|
||||
20250408,092500,5979050,32500,32500,32500,32500,1
|
||||
20250408,092400,5946550,32500,32500,32500,32500,1
|
||||
20250408,092300,5914050,32500,32500,32500,32500,1
|
||||
20250408,092200,5881550,32450,32500,32500,32450,25
|
||||
20250408,092100,5070000,32450,32450,32450,32450,4
|
||||
20250408,092000,4940200,32550,32550,32550,32550,4
|
||||
20250408,091900,4810000,32450,32450,32450,32450,0
|
||||
20250408,091800,4810000,32450,32450,32450,32450,0
|
||||
20250408,091700,4810000,32450,32450,32450,32450,0
|
||||
20250408,091600,4810000,32450,32450,32450,32450,0
|
||||
20250408,091500,4810000,32450,32450,32450,32450,7
|
||||
20250408,091400,4582850,32550,32550,32550,32550,10
|
||||
20250408,091300,4257350,32600,32600,32600,32600,0
|
||||
20250408,091200,4257350,32600,32600,32600,32600,2
|
||||
20250408,091100,4192150,32600,32600,32600,32600,5
|
||||
20250408,091000,4029150,32450,32450,32450,32450,0
|
||||
20250408,090900,4029150,32450,32450,32450,32450,0
|
||||
20250408,090800,4029150,32450,32600,32600,32450,13
|
||||
20250408,090700,3607000,32600,32600,32600,32600,0
|
||||
20250408,090600,3607000,32600,32400,32600,32400,4
|
||||
20250408,090500,3477100,32400,32400,32600,32400,50
|
||||
20250408,090400,1856700,32350,32350,32350,32350,0
|
||||
20250408,090300,1856700,32350,32350,32350,32350,0
|
||||
20250408,090200,1856700,32350,32350,32350,32350,0
|
||||
20250408,090100,1856700,32350,32450,32450,32350,11
|
||||
20250408,090000,1500250,32600,32650,32650,32600,46
|
||||
|
Reference in New Issue
Block a user