Update 2025-04-08 2740 candle_min
This commit is contained in:
584
012450/min/candle-20250408.csv
Normal file
584
012450/min/candle-20250408.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,184100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,184000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,183000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,182000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,181100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,181000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,180000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,175000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,174100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,174000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,173000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,172000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,171100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,171000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,170000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,165000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,164100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,164000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,163000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,162000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,161100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,161000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,160000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,155000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154200,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,154100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,154000,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153900,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153800,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153700,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153600,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153500,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153400,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153300,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153200,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153100,363621842000,698000,698000,698000,698000,0
|
||||
20250408,153000,363621842000,698000,698000,698000,698000,23516
|
||||
20250408,152900,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152800,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152700,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152600,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152500,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152400,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152300,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152200,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152100,347207674000,700000,700000,700000,700000,0
|
||||
20250408,152000,347207674000,700000,700000,700000,700000,0
|
||||
20250408,151900,347207674000,700000,699000,701000,698000,1253
|
||||
20250408,151800,346331408000,698000,698000,699000,697000,527
|
||||
20250408,151700,345963558000,698000,698000,698000,695000,1487
|
||||
20250408,151600,344927814000,698000,699000,700000,696000,1162
|
||||
20250408,151500,344117023500,699000,701000,702000,698000,2225
|
||||
20250408,151400,342560068000,700000,701000,702000,700000,1309
|
||||
20250408,151300,341642609000,701000,700000,701000,700000,364
|
||||
20250408,151200,341387581500,701000,701500,702000,700000,1281
|
||||
20250408,151100,340490234500,702000,703000,703000,700000,1540
|
||||
20250408,151000,339410568000,701000,704000,704000,701000,1755
|
||||
20250408,150900,338178103000,704000,704000,705000,703000,2727
|
||||
20250408,150800,336258647000,704000,700000,704000,700000,7160
|
||||
20250408,150700,331240136500,700000,699000,700000,698000,1922
|
||||
20250408,150600,329896323000,699000,699000,699000,698000,898
|
||||
20250408,150500,329268715500,699000,699000,699000,698000,966
|
||||
20250408,150400,328594072000,699000,697000,699000,697000,859
|
||||
20250408,150300,327994331000,697000,698000,699000,697000,1068
|
||||
20250408,150200,327248702000,698500,697500,699000,697000,893
|
||||
20250408,150100,326624889000,698000,698000,699000,697000,563
|
||||
20250408,150000,326231899500,698000,698000,699000,697000,1493
|
||||
20250408,145900,325189870500,698000,699000,699000,697000,632
|
||||
20250408,145800,324748720500,698000,697500,699000,697000,1126
|
||||
20250408,145700,323962879500,697500,698000,698000,697000,419
|
||||
20250408,145600,323670602000,698000,697000,698000,696000,526
|
||||
20250408,145500,323303917000,697000,697000,698000,696000,1000
|
||||
20250408,145400,322607042000,698000,697000,698000,696000,572
|
||||
20250408,145300,322208402000,697000,696000,697000,695000,464
|
||||
20250408,145200,321885356000,695000,696000,696000,695000,394
|
||||
20250408,145100,321611267500,696000,695000,696000,694000,851
|
||||
20250408,145000,321019892000,695000,694000,695000,693000,627
|
||||
20250408,144900,320584733000,694000,693000,694000,693000,462
|
||||
20250408,144800,320264238000,693000,695000,695000,693000,765
|
||||
20250408,144700,319733268500,694000,694000,695000,694000,481
|
||||
20250408,144600,319399267500,694000,696000,696000,694000,2371
|
||||
20250408,144500,317751811500,696000,697000,697000,695000,663
|
||||
20250408,144400,317290276500,697000,698000,698000,696000,1007
|
||||
20250408,144300,316588254000,698000,698000,698000,697000,658
|
||||
20250408,144200,316129055500,697000,697000,698000,697000,532
|
||||
20250408,144100,315757814000,697000,698000,698000,697000,412
|
||||
20250408,144000,315470471500,697000,697000,698000,697000,491
|
||||
20250408,143900,315127886500,698000,698000,698000,697000,292
|
||||
20250408,143800,314924204500,698000,699000,699000,697000,893
|
||||
20250408,143700,314300776500,698000,698000,699000,698000,482
|
||||
20250408,143600,313964185500,699000,698000,699000,697000,1256
|
||||
20250408,143500,313087541000,697000,697000,698000,697000,275
|
||||
20250408,143400,312895695000,697000,697000,698000,697000,472
|
||||
20250408,143300,312566444000,697000,697000,698000,697000,372
|
||||
20250408,143200,312307022000,697000,697000,698000,696000,304
|
||||
20250408,143100,312095027000,696000,696000,698000,695000,1133
|
||||
20250408,143000,311305989500,696000,695000,696000,693000,947
|
||||
20250408,142900,310648144500,694000,697000,697000,693000,1452
|
||||
20250408,142800,309639030000,697000,697000,697000,696000,852
|
||||
20250408,142700,309045539500,696000,697000,697000,696000,449
|
||||
20250408,142600,308732660500,696000,696000,697000,695000,390
|
||||
20250408,142500,308461177000,697000,696000,697000,695000,472
|
||||
20250408,142400,308132643000,696000,698000,698000,695000,1392
|
||||
20250408,142300,307162701000,698000,698000,698000,697000,265
|
||||
20250408,142200,306977756000,697000,697000,698000,696000,384
|
||||
20250408,142100,306710016000,696000,696000,697000,696000,156
|
||||
20250408,142000,306601340500,697000,697000,698000,696000,614
|
||||
20250408,141900,306173365500,696000,697000,698000,696000,661
|
||||
20250408,141800,305712697500,697000,696000,697000,695000,371
|
||||
20250408,141700,305454345500,696000,695000,696000,694000,736
|
||||
20250408,141600,304942796500,695000,697000,697000,694000,1925
|
||||
20250408,141500,303604037500,697000,697000,698000,696000,515
|
||||
20250408,141400,303245092000,697000,698000,699000,696000,886
|
||||
20250408,141300,302627134000,698000,699000,699000,698000,756
|
||||
20250408,141200,302099285500,698000,700000,700000,696000,3464
|
||||
20250408,141100,299680303500,699000,700000,700000,699000,364
|
||||
20250408,141000,299425672000,700000,699000,700000,699000,573
|
||||
20250408,140900,299024926000,700000,698500,700000,698000,2551
|
||||
20250408,140800,297240552000,699000,699000,699000,698000,1492
|
||||
20250408,140700,296198145000,699000,698000,699000,698000,459
|
||||
20250408,140600,295877384000,698000,699000,699000,698000,885
|
||||
20250408,140500,295259243000,699000,699000,699000,698000,714
|
||||
20250408,140400,294760356500,699000,699000,699000,698000,361
|
||||
20250408,140300,294508140500,699000,698000,699000,698000,676
|
||||
20250408,140200,294035917000,699000,699000,699000,698000,301
|
||||
20250408,140100,293825646500,698000,698000,699000,697000,1121
|
||||
20250408,140000,293042959500,698000,698000,699000,696000,1709
|
||||
20250408,135900,291850901500,698000,699000,699000,696000,3095
|
||||
20250408,135800,289691443000,699000,698500,699000,698000,617
|
||||
20250408,135700,289260285500,698500,698000,699000,698000,2805
|
||||
20250408,135600,287300386000,698000,697000,699000,697000,2380
|
||||
20250408,135500,285639348500,697000,697000,698000,696000,898
|
||||
20250408,135400,285013316500,696000,697000,697000,696000,1264
|
||||
20250408,135300,284132643000,697000,696000,697000,695000,1095
|
||||
20250408,135200,283370422000,695000,695000,696000,695000,380
|
||||
20250408,135100,283106121000,696000,697000,698000,695000,2268
|
||||
20250408,135000,281526181500,697000,696000,697000,696000,797
|
||||
20250408,134900,280970871000,697000,696000,697000,696000,1219
|
||||
20250408,134800,280121498000,696000,696000,697000,696000,989
|
||||
20250408,134700,279432645500,696000,694000,697000,694000,6606
|
||||
20250408,134600,274839811500,695000,695000,695000,694000,1438
|
||||
20250408,134500,273841612000,694000,694000,695000,693000,1931
|
||||
20250408,134400,272501060000,694000,694000,694000,693000,723
|
||||
20250408,134300,271999673500,694000,693000,694000,693000,1921
|
||||
20250408,134200,270667918000,693000,693000,693000,692000,481
|
||||
20250408,134100,270334690000,693000,692000,693000,692000,423
|
||||
20250408,134000,270041798000,692000,692000,693000,691000,773
|
||||
20250408,133900,269507137000,691000,692000,693000,691000,924
|
||||
20250408,133800,268867783000,693000,691000,693000,690000,1377
|
||||
20250408,133700,267914822000,691000,691000,691000,689000,684
|
||||
20250408,133600,267442490000,691000,691000,691000,689000,693
|
||||
20250408,133500,266964179000,691000,692000,693000,690000,1276
|
||||
20250408,133400,266081790500,693000,692000,693000,692000,652
|
||||
20250408,133300,265630391000,692000,693500,694000,691000,3980
|
||||
20250408,133200,262872381500,694000,693000,694000,693000,642
|
||||
20250408,133100,262427253000,693000,694000,694000,693000,500
|
||||
20250408,133000,262080461000,693000,692500,694000,692000,2034
|
||||
20250408,132900,260671247500,693000,692500,693000,692000,559
|
||||
20250408,132800,260284084500,693000,693000,693000,692000,688
|
||||
20250408,132700,259807743000,691000,691000,693000,690000,1743
|
||||
20250408,132600,258602475000,691000,691000,691000,690000,185
|
||||
20250408,132500,258474720500,691000,691000,691000,690000,560
|
||||
20250408,132400,258088128500,690000,692000,692000,689000,3265
|
||||
20250408,132300,255833032500,692000,691000,692000,690000,760
|
||||
20250408,132200,255307819000,691000,690000,691000,689000,1014
|
||||
20250408,132100,254608063500,690000,689000,690000,688000,638
|
||||
20250408,132000,254168493000,689000,689000,690000,688000,461
|
||||
20250408,131900,253850880000,689000,689000,690000,688000,806
|
||||
20250408,131800,253295725000,689000,689000,690000,688000,395
|
||||
20250408,131700,253023701500,690000,688000,690000,687000,1583
|
||||
20250408,131600,251934067000,690000,689000,690000,688000,645
|
||||
20250408,131500,251489504000,690000,690000,691000,689000,1463
|
||||
20250408,131400,250480434000,690000,689000,690000,689000,333
|
||||
20250408,131300,250250869500,690000,689000,691000,688000,593
|
||||
20250408,131200,249842071000,688000,690000,690000,688000,1371
|
||||
20250408,131100,248897079000,690000,690000,690000,689000,562
|
||||
20250408,131000,248509727000,689000,688000,690000,688000,802
|
||||
20250408,130900,247957287000,688000,690000,690000,687000,826
|
||||
20250408,130800,247388272000,690000,690000,690000,689000,401
|
||||
20250408,130700,247111710000,690000,689000,690000,688000,1438
|
||||
20250408,130600,246121117500,689000,689000,689000,688000,300
|
||||
20250408,130500,245914489500,689000,688000,689000,687000,457
|
||||
20250408,130400,245600103500,687000,688000,689000,687000,617
|
||||
20250408,130300,245175565500,687000,689000,690000,687000,1309
|
||||
20250408,130200,244274114500,688000,688000,689000,687000,540
|
||||
20250408,130100,243902482000,688000,688000,688000,687000,374
|
||||
20250408,130000,243645249000,688000,688000,688000,687000,301
|
||||
20250408,125900,243438224500,688000,687000,688000,686000,484
|
||||
20250408,125800,243105445000,687000,687000,687000,686000,272
|
||||
20250408,125700,242918678000,687000,687000,687000,686000,269
|
||||
20250408,125600,242734026000,686000,687000,688000,686000,466
|
||||
20250408,125500,242413898000,687000,687000,688000,685000,1546
|
||||
20250408,125400,241352060000,686000,686000,687000,686000,247
|
||||
20250408,125300,241182473000,687000,687000,687000,686000,221
|
||||
20250408,125200,241030726000,686000,688000,688000,686000,535
|
||||
20250408,125100,240663092500,687000,686000,688000,685000,777
|
||||
20250408,125000,240129457500,687000,688000,688000,684000,1470
|
||||
20250408,124900,239120299500,689000,686000,689000,685000,933
|
||||
20250408,124800,238479969500,685000,687000,687000,685000,446
|
||||
20250408,124700,238173940500,687000,689000,689000,685000,833
|
||||
20250408,124600,237601635500,689000,687000,689000,686000,542
|
||||
20250408,124500,237228787500,687000,690000,690000,685000,2163
|
||||
20250408,124400,235742008500,690000,691000,691000,689000,430
|
||||
20250408,124300,235445259000,691000,690000,692000,689000,1209
|
||||
20250408,124200,234610410000,689000,690000,690000,689000,268
|
||||
20250408,124100,234425596000,689000,690000,690000,689000,285
|
||||
20250408,124000,234229130000,690000,689000,690000,689000,404
|
||||
20250408,123900,233950504000,689000,691000,692000,689000,911
|
||||
20250408,123800,233321859000,691000,692000,692000,690000,550
|
||||
20250408,123700,232941870000,691000,690000,692000,690000,897
|
||||
20250408,123600,232322047500,691000,693000,693000,690000,1374
|
||||
20250408,123500,231371990500,693000,693000,694000,692000,810
|
||||
20250408,123400,230810843500,692000,695000,695000,692000,800
|
||||
20250408,123300,230255693500,695000,696000,696000,694000,1137
|
||||
20250408,123200,229465606000,695000,695000,696000,695000,408
|
||||
20250408,123100,229181907500,696000,695000,696000,694000,1088
|
||||
20250408,123000,228425705500,695000,695000,696000,694000,823
|
||||
20250408,122900,227853876500,695500,695000,696000,695000,638
|
||||
20250408,122800,227410109500,696000,695000,696000,693000,1736
|
||||
20250408,122700,226203674500,696000,694000,696000,693000,6770
|
||||
20250408,122600,221500849500,694000,694000,694000,693000,632
|
||||
20250408,122500,221062666500,694000,692000,694000,691000,2144
|
||||
20250408,122400,219577627500,692000,692000,692000,691000,167
|
||||
20250408,122300,219462096500,692000,692000,693000,691000,986
|
||||
20250408,122200,218779700500,692000,692000,693000,691000,370
|
||||
20250408,122100,218523698000,692000,692000,693000,691000,581
|
||||
20250408,122000,218121628000,693000,694000,694000,691000,1296
|
||||
20250408,121900,217223953500,693000,691000,694000,690000,5487
|
||||
20250408,121800,213426800500,691000,690000,691000,688000,807
|
||||
20250408,121700,212870042500,690000,689000,690000,687000,1349
|
||||
20250408,121600,211941408500,688000,690000,690000,688000,759
|
||||
20250408,121500,211418745500,690000,691000,691000,689000,1895
|
||||
20250408,121400,210111359500,690000,690000,691000,690000,450
|
||||
20250408,121300,209800636500,691000,691000,691000,690000,498
|
||||
20250408,121200,209456771500,690000,690000,691000,690000,518
|
||||
20250408,121100,209099113500,691000,691000,691000,690000,320
|
||||
20250408,121000,208878174500,690000,690000,691000,690000,196
|
||||
20250408,120900,208742850500,691000,690000,691000,689000,1656
|
||||
20250408,120800,207599946500,690000,690000,690000,689000,171
|
||||
20250408,120700,207481977000,690000,691000,691000,689000,280
|
||||
20250408,120600,207288752000,691000,691000,691000,690000,472
|
||||
20250408,120500,206962944000,691000,691000,691000,689000,807
|
||||
20250408,120400,206405898000,690000,688000,691000,688000,4569
|
||||
20250408,120300,203255044000,689000,689000,689000,688000,194
|
||||
20250408,120200,203121452000,688000,688000,689000,688000,368
|
||||
20250408,120100,202868036000,689000,688000,689000,687000,1281
|
||||
20250408,120000,201986768500,687000,688000,688000,687000,245
|
||||
20250408,115900,201818294000,687000,687000,688000,687000,133
|
||||
20250408,115800,201726857500,688000,689000,689000,688000,743
|
||||
20250408,115700,201215590500,688000,689000,689000,688000,573
|
||||
20250408,115600,200821274500,688000,688000,689000,688000,214
|
||||
20250408,115500,200673936500,689000,690000,690000,688000,450
|
||||
20250408,115400,200363949500,689000,690000,690000,689000,671
|
||||
20250408,115300,199901544500,690000,687500,690000,687500,1643
|
||||
20250408,115200,198770197000,688000,687000,688000,687000,298
|
||||
20250408,115100,198565314000,687000,688000,688000,687000,359
|
||||
20250408,115000,198318407000,688000,688000,689000,687000,1098
|
||||
20250408,114900,197563049000,688000,689000,689000,688000,767
|
||||
20250408,114800,197035270000,689000,690000,690000,688000,336
|
||||
20250408,114700,196803750000,689000,689000,690000,687000,1627
|
||||
20250408,114600,195683228000,688000,688000,689000,687000,1492
|
||||
20250408,114500,194656668000,688000,689000,689000,687000,737
|
||||
20250408,114400,194149487500,689000,688000,689000,688000,178
|
||||
20250408,114300,194026933000,689000,689000,689000,688000,900
|
||||
20250408,114200,193407343000,689000,689000,689000,688000,234
|
||||
20250408,114100,193246240000,689000,689500,690000,688000,496
|
||||
20250408,114000,192904511000,689000,689000,690000,688000,2113
|
||||
20250408,113900,191448388500,689000,689000,689000,687000,1342
|
||||
20250408,113800,190524484500,688000,688000,689000,687000,728
|
||||
20250408,113700,190023570000,689000,688000,689000,687000,2068
|
||||
20250408,113600,188600592000,688000,688000,688000,687000,358
|
||||
20250408,113500,188354384000,688000,688000,688000,687000,723
|
||||
20250408,113400,187857561000,688000,687000,688000,687000,644
|
||||
20250408,113300,187414714000,688000,688000,688000,687000,317
|
||||
20250408,113200,187196855500,687000,686000,688000,685000,2919
|
||||
20250408,113100,185192499500,684000,686000,686000,684000,2024
|
||||
20250408,113000,183806082500,686000,685000,686000,685000,334
|
||||
20250408,112900,183577084000,686000,686000,687000,685000,714
|
||||
20250408,112800,183087310000,686000,686000,686000,685000,668
|
||||
20250408,112700,182629075000,686000,686000,686000,685000,693
|
||||
20250408,112600,182153757500,685000,686000,686000,685000,322
|
||||
20250408,112500,181933030500,686000,686000,686000,685000,308
|
||||
20250408,112400,181721889500,686000,686000,686000,685000,153
|
||||
20250408,112300,181616960500,685000,687000,687000,685000,814
|
||||
20250408,112200,181058380500,687000,687000,687000,686000,831
|
||||
20250408,112100,180488183500,687000,684000,687000,683000,7415
|
||||
20250408,112000,175405985000,684000,684000,684000,683000,512
|
||||
20250408,111900,175055935000,684000,683000,684000,683000,338
|
||||
20250408,111800,174824809500,684000,683000,684000,682000,683
|
||||
20250408,111700,174358178500,682000,682000,683000,680000,1606
|
||||
20250408,111600,173262753500,682000,681000,682000,680000,609
|
||||
20250408,111500,172847912500,682000,683000,683000,681500,966
|
||||
20250408,111400,172188788000,682000,683000,683000,682000,562
|
||||
20250408,111300,171805415000,682000,682000,683000,681000,1192
|
||||
20250408,111200,170992627000,681000,681000,682000,681000,146
|
||||
20250408,111100,170893091500,682000,682000,682000,681000,366
|
||||
20250408,111000,170643706500,681000,681000,681000,680000,381
|
||||
20250408,110900,170384290500,680000,681000,681000,680000,428
|
||||
20250408,110800,170092935500,681000,680000,681000,680000,160
|
||||
20250408,110700,169983986000,681000,681000,681000,680000,275
|
||||
20250408,110600,169796772000,681000,680000,681000,680000,303
|
||||
20250408,110500,169590493000,681000,681000,682000,680000,251
|
||||
20250408,110400,169419715000,680000,679000,681500,678000,1414
|
||||
20250408,110300,168457907000,679000,681000,681000,678000,1033
|
||||
20250408,110200,167756114000,681000,680000,681000,680000,121
|
||||
20250408,110100,167673745000,681000,681000,681000,680000,919
|
||||
20250408,110000,167048704500,680000,682000,682000,680000,959
|
||||
20250408,105900,166395732500,682000,682000,682000,681000,159
|
||||
20250408,105800,166287315500,682000,682000,682000,681000,230
|
||||
20250408,105700,166130545000,681000,681000,682000,681000,187
|
||||
20250408,105600,166003035000,682000,682000,682000,681000,132
|
||||
20250408,105500,165913035000,682000,682000,682000,681000,586
|
||||
20250408,105400,165513555500,682000,682000,682000,681000,138
|
||||
20250408,105300,165419463500,682000,682000,682000,681000,502
|
||||
20250408,105200,165077509500,682000,680000,682000,680000,537
|
||||
20250408,105100,164711823500,681000,681000,681000,680000,112
|
||||
20250408,105000,164635574500,681000,681000,681000,679000,1179
|
||||
20250408,104900,163834041500,681000,681000,681000,680000,415
|
||||
20250408,104800,163551694000,680000,680500,681000,680000,504
|
||||
20250408,104700,163208851500,680000,680000,681000,680000,187
|
||||
20250408,104600,163081543500,681000,681000,681000,680000,204
|
||||
20250408,104500,162942726500,680000,680000,681000,679000,1339
|
||||
20250408,104400,162031805500,679000,680000,680000,679000,340
|
||||
20250408,104300,161800674500,680000,680000,680000,679000,135
|
||||
20250408,104200,161708881500,680000,679000,680000,678000,464
|
||||
20250408,104100,161393767500,678000,680000,680000,678000,680
|
||||
20250408,104000,160931990500,680000,680000,680000,679000,228
|
||||
20250408,103900,160777054500,680000,680000,680000,679000,347
|
||||
20250408,103800,160541258000,679500,680000,680000,679000,294
|
||||
20250408,103700,160341381000,680000,680000,680500,679000,1229
|
||||
20250408,103600,159505887500,679000,679000,680000,678000,304
|
||||
20250408,103500,159299386500,679000,679000,679000,678000,346
|
||||
20250408,103400,159064550500,679000,679000,679000,678000,333
|
||||
20250408,103300,158838586500,679000,679000,679000,678000,158
|
||||
20250408,103200,158731371500,679000,679000,679000,678000,300
|
||||
20250408,103100,158527854000,679000,679000,680000,678000,540
|
||||
20250408,103000,158161211500,679000,679000,679000,676000,505
|
||||
20250408,102900,157818883500,679000,679000,679000,677000,379
|
||||
20250408,102800,157561897500,679000,680000,680000,677000,936
|
||||
20250408,102700,156926629500,680000,680000,680000,679000,493
|
||||
20250408,102600,156591685000,680000,680000,680000,679000,162
|
||||
20250408,102500,156481589000,680000,680000,680000,679000,681
|
||||
20250408,102400,156018946000,679000,679000,680000,677000,1448
|
||||
20250408,102300,155036097500,679000,678000,679000,677000,1288
|
||||
20250408,102200,154162767500,677000,677000,678000,676000,200
|
||||
20250408,102100,154027314500,677000,676000,678000,675000,1922
|
||||
20250408,102000,152727330500,676000,674000,676000,673000,699
|
||||
20250408,101900,152255750500,674000,674000,674000,673000,239
|
||||
20250408,101800,152094813500,674000,675000,675000,673000,536
|
||||
20250408,101700,151733628500,675000,676000,676000,674000,313
|
||||
20250408,101600,151522411500,675000,676000,676000,674000,506
|
||||
20250408,101500,151180811000,675000,673000,676000,673000,683
|
||||
20250408,101400,150719940000,673000,674000,674000,673000,211
|
||||
20250408,101300,150577796000,673000,674000,674000,670000,2497
|
||||
20250408,101200,148900398000,674000,675000,675000,673000,566
|
||||
20250408,101100,148518840000,675000,675000,675000,674000,215
|
||||
20250408,101000,148373747000,674000,672000,675000,671000,1454
|
||||
20250408,100900,147395030000,672000,673000,673000,671000,528
|
||||
20250408,100800,147040265500,673000,674000,675000,672000,463
|
||||
20250408,100700,146728712500,675000,675000,676000,673000,353
|
||||
20250408,100600,146490629500,675000,676000,676000,673000,1828
|
||||
20250408,100500,145257147000,675000,676000,676000,675000,293
|
||||
20250408,100400,145059212000,676000,676000,677000,675000,1485
|
||||
20250408,100300,144056157000,676000,675000,677000,675000,643
|
||||
20250408,100200,143621614500,674000,676000,676000,674000,442
|
||||
20250408,100100,143323265500,676000,675000,676000,673000,954
|
||||
20250408,100000,142679619000,674000,671000,675000,670000,4916
|
||||
20250408,095900,139375627000,672000,673000,673000,671000,1733
|
||||
20250408,095800,138211835000,673000,674000,675000,672000,1683
|
||||
20250408,095700,137078955000,674000,677000,677000,673000,3402
|
||||
20250408,095600,134782540000,677000,678000,678000,676000,1188
|
||||
20250408,095500,133978449000,677000,678000,678000,676000,1564
|
||||
20250408,095400,132919745000,678000,679000,680000,678000,1666
|
||||
20250408,095300,131789687500,679000,679000,679000,677000,491
|
||||
20250408,095200,131456710000,679000,680000,680000,677000,2468
|
||||
20250408,095100,129782844000,680000,681000,681000,679000,831
|
||||
20250408,095000,129217802000,681000,681000,681000,680000,502
|
||||
20250408,094900,128876214000,681000,682000,682000,680000,1301
|
||||
20250408,094800,127990428000,682000,682000,682000,681000,590
|
||||
20250408,094700,127588183000,682000,682000,683000,682000,1034
|
||||
20250408,094600,126882793500,682000,681000,683000,680000,1307
|
||||
20250408,094500,125991810500,681000,682000,682000,681000,779
|
||||
20250408,094400,125461116500,682000,680000,682000,680000,677
|
||||
20250408,094300,124999898500,681000,683000,683000,680000,623
|
||||
20250408,094200,124575332500,683000,683000,683000,682000,431
|
||||
20250408,094100,124281252500,683000,683000,683000,681000,830
|
||||
20250408,094000,123715478500,683000,681000,684000,681000,605
|
||||
20250408,093900,123302611500,682000,682000,682000,680000,1080
|
||||
20250408,093800,122567051000,681000,684000,685000,681000,847
|
||||
20250408,093700,121988387000,684000,686000,686000,683000,757
|
||||
20250408,093600,121470408000,685000,684000,685000,683000,920
|
||||
20250408,093500,120840688000,685000,684000,685000,683000,624
|
||||
20250408,093400,120413923500,684000,683000,685000,682000,1551
|
||||
20250408,093300,119354538000,683000,685000,686000,682000,851
|
||||
20250408,093200,118772890000,686000,685000,686000,684000,777
|
||||
20250408,093100,118240459000,686000,688000,688000,685000,1507
|
||||
20250408,093000,117206297000,688000,687000,688000,686000,1581
|
||||
20250408,092900,116120336000,687000,687000,689000,686000,3083
|
||||
20250408,092800,114000759000,686000,685000,687000,685000,1867
|
||||
20250408,092700,112719908000,685000,684000,686000,684000,1492
|
||||
20250408,092600,111698200500,684000,680000,685000,679000,2840
|
||||
20250408,092500,109759197500,680000,679000,680000,678000,695
|
||||
20250408,092400,109287005000,679000,682000,682000,678000,2700
|
||||
20250408,092300,107451593000,681000,683000,683000,681000,995
|
||||
20250408,092200,106773318500,681000,685000,685000,681000,1142
|
||||
20250408,092100,105993531500,685000,684000,686000,683000,2808
|
||||
20250408,092000,104071506000,684000,683000,684000,682000,2273
|
||||
20250408,091900,102519063000,682000,681000,685000,681000,3240
|
||||
20250408,091800,100305670000,681000,678000,682000,677000,3200
|
||||
20250408,091700,98132198500,678000,677000,679000,676000,1955
|
||||
20250408,091600,96807674500,676000,681000,682000,676000,4689
|
||||
20250408,091500,93625606500,681000,684000,685000,681000,2719
|
||||
20250408,091400,91770413500,684000,682000,685000,682000,2270
|
||||
20250408,091300,90217711000,682000,688000,688000,681000,3646
|
||||
20250408,091200,87726970000,687000,690000,691000,685000,5227
|
||||
20250408,091100,84135459000,690000,693000,695000,690000,3922
|
||||
20250408,091000,81419769000,692000,692000,694000,690000,8608
|
||||
20250408,090900,75458583000,692000,691000,693000,689000,7429
|
||||
20250408,090800,70324404000,690000,688000,692000,687000,9600
|
||||
20250408,090700,63701716000,688000,686000,689000,685000,6360
|
||||
20250408,090600,59329904000,686000,683000,689000,681000,5771
|
||||
20250408,090500,55373015000,682000,687000,687000,681000,6354
|
||||
20250408,090400,51025187000,687000,688000,689000,684000,3897
|
||||
20250408,090300,48347386000,688000,688000,690000,686000,6976
|
||||
20250408,090200,43549842000,688000,689000,691000,687000,7812
|
||||
20250408,090100,38167817000,689000,689000,693000,687000,12775
|
||||
20250408,090000,29353618000,689000,686000,693000,684000,42695
|
||||
|
Reference in New Issue
Block a user