Update 2025-04-08 2740 candle_min
This commit is contained in:
604
035720/min/candle-20250408.csv
Normal file
604
035720/min/candle-20250408.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,190100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,190000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,185000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,184000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,183100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,183000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,182000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,181000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,180100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,180000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,175000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,174000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,173100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,173000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,172000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,171000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,170100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,170000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,165000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,164000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,163100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,163000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,162000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,161000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,160100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,160000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,155000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154200,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,154000,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153900,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153800,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153700,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153600,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153500,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153400,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153300,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153200,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,153100,102880056675,39050,39050,39050,39050,0
|
||||
20250408,153000,102880056675,39050,39050,39050,39050,143428
|
||||
20250408,152900,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152800,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152700,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152600,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152500,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152400,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152300,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152200,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152100,97279193275,39100,39100,39100,39100,0
|
||||
20250408,152000,97279193275,39100,39100,39100,39100,0
|
||||
20250408,151900,97279193275,39100,39100,39150,39050,6698
|
||||
20250408,151800,97017382075,39100,39050,39150,39050,16958
|
||||
20250408,151700,96354501875,39100,39050,39100,39050,6267
|
||||
20250408,151600,96109651350,39050,39150,39200,39050,19258
|
||||
20250408,151500,95356290525,39150,39150,39200,39150,5146
|
||||
20250408,151400,95154761825,39150,39150,39200,39100,10825
|
||||
20250408,151300,94730896125,39150,39150,39200,39150,8563
|
||||
20250408,151200,94395363525,39200,39200,39250,39150,11194
|
||||
20250408,151100,93956601525,39250,39150,39250,39150,7939
|
||||
20250408,151000,93645359100,39200,39150,39200,39150,2663
|
||||
20250408,150900,93541010225,39200,39100,39200,39100,13073
|
||||
20250408,150800,93029294100,39100,39200,39200,39100,9494
|
||||
20250408,150700,92657606050,39200,39150,39200,39100,9307
|
||||
20250408,150600,92293158100,39200,39150,39200,39100,11157
|
||||
20250408,150500,91856339750,39100,39150,39150,39100,3412
|
||||
20250408,150400,91722905800,39100,39100,39150,39100,4955
|
||||
20250408,150300,91529075150,39150,39150,39200,39100,8149
|
||||
20250408,150200,91210025175,39150,39000,39200,39000,33028
|
||||
20250408,150100,89919303700,39050,39025,39050,39000,3947
|
||||
20250408,150000,89765293300,39000,39050,39050,39000,3323
|
||||
20250408,145900,89635588475,39050,39075,39100,39000,16114
|
||||
20250408,145800,89006224275,39100,39050,39100,39050,4127
|
||||
20250408,145700,88845015450,39050,39050,39100,39050,3906
|
||||
20250408,145600,88692434375,39050,39050,39100,39050,4861
|
||||
20250408,145500,88502549375,39100,39050,39100,39050,3449
|
||||
20250408,145400,88367841800,39050,39100,39100,39050,7676
|
||||
20250408,145300,88068047300,39100,39050,39100,39050,3399
|
||||
20250408,145200,87935251050,39050,39100,39100,39050,5688
|
||||
20250408,145100,87712918125,39100,39000,39100,39000,18664
|
||||
20250408,145000,86983975375,39050,39000,39050,39000,4699
|
||||
20250408,144900,86800586325,39000,39050,39100,39000,16509
|
||||
20250408,144800,86156008625,39100,39150,39200,39050,18221
|
||||
20250408,144700,85443084575,39150,39150,39200,39150,5348
|
||||
20250408,144600,85233675275,39150,39150,39200,39150,3290
|
||||
20250408,144500,85104838925,39150,39150,39200,39150,3736
|
||||
20250408,144400,84958463625,39200,39200,39250,39150,7899
|
||||
20250408,144300,84648838650,39200,39250,39250,39200,3327
|
||||
20250408,144200,84518354025,39250,39200,39250,39200,2418
|
||||
20250408,144100,84423525325,39250,39250,39300,39200,4188
|
||||
20250408,144000,84259178575,39250,39275,39300,39250,2350
|
||||
20250408,143900,84166907200,39250,39250,39300,39250,2914
|
||||
20250408,143800,84052512900,39250,39250,39350,39250,2510
|
||||
20250408,143700,83953914375,39250,39250,39325,39250,3741
|
||||
20250408,143600,83806935000,39300,39250,39300,39200,3721
|
||||
20250408,143500,83660875100,39300,39150,39350,39150,19655
|
||||
20250408,143400,82889898875,39150,39175,39200,39150,2873
|
||||
20250408,143300,82777359825,39175,39150,39200,39150,1670
|
||||
20250408,143200,82711959900,39150,39150,39200,39150,1935
|
||||
20250408,143100,82636180000,39150,39150,39200,39150,2788
|
||||
20250408,143000,82527004025,39150,39150,39200,39150,1738
|
||||
20250408,142900,82458929425,39150,39200,39200,39150,2865
|
||||
20250408,142800,82346729425,39200,39150,39200,39150,1965
|
||||
20250408,142700,82269772225,39200,39100,39250,39100,4679
|
||||
20250408,142600,82086567375,39150,39150,39150,39100,2336
|
||||
20250408,142500,81995157575,39150,39100,39150,39100,3130
|
||||
20250408,142400,81872690325,39100,39050,39150,39050,20284
|
||||
20250408,142300,81079592000,39050,39050,39100,39050,1676
|
||||
20250408,142200,81014114850,39050,39050,39100,39050,1760
|
||||
20250408,142100,80945353925,39100,39050,39100,39050,1613
|
||||
20250408,142000,80882354075,39050,39100,39100,39050,2313
|
||||
20250408,141900,80792020475,39050,39050,39100,39050,1367
|
||||
20250408,141800,80738624250,39050,39100,39100,39050,2268
|
||||
20250408,141700,80650029875,39075,39050,39100,39000,8233
|
||||
20250408,141600,80328529250,39050,39050,39050,39000,9411
|
||||
20250408,141500,79961078250,39050,39025,39050,39000,3221
|
||||
20250408,141400,79835370575,39025,39100,39100,39000,21832
|
||||
20250408,141300,78983348025,39050,39150,39150,39050,6749
|
||||
20250408,141200,78719548275,39100,39100,39150,39100,3788
|
||||
20250408,141100,78571421375,39100,39150,39150,39100,7550
|
||||
20250408,141000,78276136150,39100,39150,39150,39100,7853
|
||||
20250408,140900,77968937400,39100,39150,39150,39100,3518
|
||||
20250408,140800,77831296725,39150,39200,39200,39100,6321
|
||||
20250408,140700,77583830350,39200,39150,39200,39150,2799
|
||||
20250408,140600,77474230875,39150,39200,39250,39150,4471
|
||||
20250408,140500,77298999275,39225,39300,39300,39200,3466
|
||||
20250408,140400,77163093700,39250,39350,39350,39200,8002
|
||||
20250408,140300,76848817700,39325,39325,39350,39300,1211
|
||||
20250408,140200,76801221500,39300,39300,39350,39300,2876
|
||||
20250408,140100,76688189000,39300,39325,39375,39300,3286
|
||||
20250408,140000,76558923850,39350,39300,39350,39300,4121
|
||||
20250408,135900,76396859550,39350,39225,39350,39200,6249
|
||||
20250408,135800,76151590650,39225,39250,39300,39200,3123
|
||||
20250408,135700,76029038775,39250,39300,39300,39250,1502
|
||||
20250408,135600,75970075800,39300,39225,39300,39200,9566
|
||||
20250408,135500,75594487650,39200,39250,39250,39200,4103
|
||||
20250408,135400,75433508575,39250,39250,39300,39200,3940
|
||||
20250408,135300,75278876200,39250,39175,39350,39150,36212
|
||||
20250408,135200,73858116075,39150,39150,39200,39150,3209
|
||||
20250408,135100,73732481475,39150,39125,39200,39100,12836
|
||||
20250408,135000,73229886075,39125,39100,39150,39100,6856
|
||||
20250408,134900,72961517600,39100,39050,39150,39050,11038
|
||||
20250408,134800,72529910700,39050,39000,39100,39000,38281
|
||||
20250408,134700,71034848850,39000,39000,39050,39000,1649
|
||||
20250408,134600,70970524625,39000,39050,39100,39000,12159
|
||||
20250408,134500,70495745850,39050,39150,39150,39050,10814
|
||||
20250408,134400,70072843850,39100,39150,39175,39100,2947
|
||||
20250408,134300,69957521800,39150,39175,39200,39150,4960
|
||||
20250408,134200,69763320825,39200,39250,39250,39150,12382
|
||||
20250408,134100,69277970150,39200,39200,39250,39200,3904
|
||||
20250408,134000,69124880825,39200,39200,39250,39200,1975
|
||||
20250408,133900,69047399850,39200,39225,39250,39200,2518
|
||||
20250408,133800,68948683175,39200,39250,39250,39200,2351
|
||||
20250408,133700,68856483900,39250,39225,39250,39175,13676
|
||||
20250408,133600,68320246175,39200,39250,39300,39200,14196
|
||||
20250408,133500,67763497425,39275,39350,39350,39250,9054
|
||||
20250408,133400,67407636425,39350,39400,39400,39300,12071
|
||||
20250408,133300,66932637225,39400,39450,39450,39350,9642
|
||||
20250408,133200,66552690400,39450,39525,39550,39400,22670
|
||||
20250408,133100,65657695500,39500,39500,39550,39500,4043
|
||||
20250408,133000,65497989600,39500,39550,39550,39500,5817
|
||||
20250408,132900,65268172925,39550,39525,39550,39500,5185
|
||||
20250408,132800,65063337675,39500,39550,39550,39500,4369
|
||||
20250408,132700,64890741975,39550,39550,39550,39500,2104
|
||||
20250408,132600,64807562575,39550,39550,39550,39500,5359
|
||||
20250408,132500,64595856625,39500,39525,39550,39500,2290
|
||||
20250408,132400,64505300800,39525,39500,39550,39500,2270
|
||||
20250408,132300,64415549300,39550,39525,39550,39500,2327
|
||||
20250408,132200,64323545425,39550,39550,39550,39500,2670
|
||||
20250408,132100,64217972650,39550,39550,39550,39500,2905
|
||||
20250408,132000,64103123100,39550,39550,39550,39500,2259
|
||||
20250408,131900,64013818875,39550,39550,39550,39500,7342
|
||||
20250408,131800,63723467800,39500,39600,39650,39500,14233
|
||||
20250408,131700,63160460900,39650,39625,39650,39600,1262
|
||||
20250408,131600,63110480100,39650,39600,39650,39600,5129
|
||||
20250408,131500,62907364050,39650,39650,39650,39600,1736
|
||||
20250408,131400,62838582000,39650,39625,39650,39600,4263
|
||||
20250408,131300,62669750675,39625,39625,39650,39600,1147
|
||||
20250408,131200,62624303350,39625,39650,39650,39600,696
|
||||
20250408,131100,62596729825,39650,39600,39650,39600,1768
|
||||
20250408,131000,62526710175,39650,39650,39650,39600,1008
|
||||
20250408,130900,62486782800,39625,39625,39650,39600,1274
|
||||
20250408,130800,62436316175,39625,39550,39650,39550,19429
|
||||
20250408,130700,61666951325,39600,39600,39600,39550,4872
|
||||
20250408,130600,61474083200,39600,39600,39600,39550,1575
|
||||
20250408,130500,61411720100,39600,39575,39600,39550,1908
|
||||
20250408,130400,61336185725,39575,39650,39650,39550,23165
|
||||
20250408,130300,60418841050,39650,39650,39650,39600,1880
|
||||
20250408,130200,60344331325,39650,39625,39650,39600,2552
|
||||
20250408,130100,60243153950,39600,39650,39650,39600,4417
|
||||
20250408,130000,60068035800,39600,39600,39650,39600,8619
|
||||
20250408,125900,59726311675,39650,39650,39700,39600,11338
|
||||
20250408,125800,59276749475,39700,39675,39700,39650,677
|
||||
20250408,125700,59249899925,39650,39650,39700,39650,811
|
||||
20250408,125600,59217724300,39650,39700,39700,39650,1039
|
||||
20250408,125500,59176513775,39650,39650,39700,39650,5002
|
||||
20250408,125400,58977955725,39700,39675,39700,39650,1052
|
||||
20250408,125300,58936215925,39675,39675,39700,39650,2135
|
||||
20250408,125200,58851528550,39675,39700,39700,39650,876
|
||||
20250408,125100,58816770900,39700,39700,39700,39650,1779
|
||||
20250408,125000,58746196750,39650,39650,39700,39650,2099
|
||||
20250408,124900,58662913675,39700,39750,39750,39650,21017
|
||||
20250408,124800,57828271900,39775,39800,39800,39750,216
|
||||
20250408,124700,57819681400,39750,39750,39800,39750,704
|
||||
20250408,124600,57791692075,39800,39800,39800,39750,5736
|
||||
20250408,124500,57563417800,39775,39800,39850,39750,2680
|
||||
20250408,124400,57456842375,39825,39800,39850,39800,4472
|
||||
20250408,124300,57278852775,39800,39775,39900,39750,17538
|
||||
20250408,124200,56580937775,39800,39800,39800,39750,846
|
||||
20250408,124100,56547282000,39800,39800,39800,39750,852
|
||||
20250408,124000,56513382650,39800,39800,39800,39750,1385
|
||||
20250408,123900,56458285575,39800,39775,39800,39750,884
|
||||
20250408,123800,56423120725,39775,39750,39800,39750,576
|
||||
20250408,123700,56400207550,39775,39800,39800,39750,577
|
||||
20250408,123600,56377263975,39800,39750,39800,39750,1688
|
||||
20250408,123500,56310090100,39800,39750,39800,39750,546
|
||||
20250408,123400,56288381050,39750,39800,39800,39750,1101
|
||||
20250408,123300,56244572225,39800,39850,39850,39750,2573
|
||||
20250408,123200,56142176200,39800,39900,39900,39800,4261
|
||||
20250408,123100,55972377275,39850,39800,39900,39800,5684
|
||||
20250408,123000,55745872575,39800,39925,39950,39800,6342
|
||||
20250408,122900,55493003075,39925,39800,39950,39800,4520
|
||||
20250408,122800,55312818875,39800,39750,39900,39700,39342
|
||||
20250408,122700,53748607300,39750,39700,39750,39700,7238
|
||||
20250408,122600,53460914900,39750,39700,39750,39700,644
|
||||
20250408,122500,53435342525,39700,39750,39750,39700,1521
|
||||
20250408,122400,53374942375,39700,39700,39750,39700,762
|
||||
20250408,122300,53344682225,39750,39725,39750,39700,606
|
||||
20250408,122200,53320609150,39725,39725,39750,39700,6003
|
||||
20250408,122100,53082163950,39750,39700,39750,39700,2313
|
||||
20250408,122000,52990244225,39700,39750,39750,39700,2845
|
||||
20250408,121900,52877170150,39750,39750,39750,39700,1964
|
||||
20250408,121800,52799121350,39750,39750,39750,39700,2678
|
||||
20250408,121700,52692691675,39750,39750,39750,39700,1465
|
||||
20250408,121600,52634498700,39750,39750,39750,39700,2604
|
||||
20250408,121500,52531056375,39750,39725,39750,39700,2760
|
||||
20250408,121400,52421389175,39725,39850,39850,39700,38972
|
||||
20250408,121300,50871100675,39800,39875,39900,39800,7918
|
||||
20250408,121200,50555568175,39875,39900,39900,39850,854
|
||||
20250408,121100,50521525800,39900,39900,39900,39850,2451
|
||||
20250408,121000,50423839950,39900,39875,39900,39850,1201
|
||||
20250408,120900,50375941950,39875,39875,39900,39850,437
|
||||
20250408,120800,50358519875,39900,39900,39900,39850,1627
|
||||
20250408,120700,50293666575,39850,39900,39900,39850,1488
|
||||
20250408,120600,50234337825,39900,39875,39900,39850,814
|
||||
20250408,120500,50201873625,39875,39875,39900,39850,2243
|
||||
20250408,120400,50112446200,39875,39875,39900,39850,813
|
||||
20250408,120300,50080025100,39850,39875,39900,39850,1112
|
||||
20250408,120200,50035696100,39850,39850,39900,39850,2545
|
||||
20250408,120100,49934258625,39900,39900,39900,39850,9064
|
||||
20250408,120000,49573037475,39900,39925,39950,39850,17936
|
||||
20250408,115900,48857358650,39925,39900,39950,39900,1144
|
||||
20250408,115800,48811690475,39900,39950,39950,39900,1242
|
||||
20250408,115700,48762094825,39950,39950,39950,39900,745
|
||||
20250408,115600,48732352050,39925,39925,39950,39900,1726
|
||||
20250408,115500,48663453550,39925,39950,39950,39900,1543
|
||||
20250408,115400,48601846050,39900,39950,39950,39900,2623
|
||||
20250408,115300,48497080450,39950,39950,39950,39900,1423
|
||||
20250408,115200,48440247575,39950,39925,39950,39900,2106
|
||||
20250408,115100,48356142475,39925,39950,39950,39925,2869
|
||||
20250408,115000,48241533325,39950,39925,39950,39925,1582
|
||||
20250408,114900,48178339350,39925,39925,39950,39925,2292
|
||||
20250408,114800,48086787675,39950,39950,39950,39900,2603
|
||||
20250408,114700,47982805625,39950,39925,39950,39900,8487
|
||||
20250408,114600,47643772450,39950,39950,39950,39900,2608
|
||||
20250408,114500,47539594625,39900,39950,39950,39900,2430
|
||||
20250408,114400,47442576575,39950,39900,39950,39900,2407
|
||||
20250408,114300,47346437500,39900,39925,39950,39900,2375
|
||||
20250408,114200,47251652425,39950,39950,39950,39900,1421
|
||||
20250408,114100,47194896775,39950,39950,39950,39900,1597
|
||||
20250408,114000,47131131625,39950,39900,39950,39900,2558
|
||||
20250408,113900,47028963250,39950,39900,39950,39900,1245
|
||||
20250408,113800,46979235950,39950,39950,39950,39900,2717
|
||||
20250408,113700,46870711025,39900,39950,39950,39900,2156
|
||||
20250408,113600,46784595800,39900,39950,39950,39900,843
|
||||
20250408,113500,46750939550,39950,39950,39950,39900,2315
|
||||
20250408,113400,46658486375,39950,39950,39950,39900,1957
|
||||
20250408,113300,46580318700,39950,39925,39950,39900,1298
|
||||
20250408,113200,46528485700,39900,39975,40000,39900,6051
|
||||
20250408,113100,46286740000,39950,40050,40050,39950,11195
|
||||
20250408,113000,45838794550,40050,40150,40150,40050,1763
|
||||
20250408,112900,45768108725,40125,39975,40150,39950,25063
|
||||
20250408,112800,44765223400,39950,39975,40000,39950,3696
|
||||
20250408,112700,44617554275,39950,39950,40000,39950,2815
|
||||
20250408,112600,44505031100,40000,40000,40000,39950,4660
|
||||
20250408,112500,44318748000,39950,39975,40000,39950,1478
|
||||
20250408,112400,44259648800,39975,40000,40000,39950,923
|
||||
20250408,112300,44222745000,40000,40000,40025,39950,10124
|
||||
20250408,112200,43817798150,40000,40000,40050,40000,1196
|
||||
20250408,112100,43769920975,40050,40050,40050,40000,859
|
||||
20250408,112000,43735528125,40050,40100,40100,40000,4990
|
||||
20250408,111900,43535704600,40050,40075,40100,40050,1742
|
||||
20250408,111800,43465898925,40100,40050,40100,40050,1697
|
||||
20250408,111700,43397863825,40100,40050,40100,40050,788
|
||||
20250408,111600,43366281175,40050,40100,40100,40050,1151
|
||||
20250408,111500,43320137125,40100,40125,40150,40100,632
|
||||
20250408,111400,43294790900,40125,40125,40150,40100,610
|
||||
20250408,111300,43270327175,40100,40125,40150,40100,531
|
||||
20250408,111200,43249032150,40100,40000,40150,39950,11924
|
||||
20250408,111100,42771894400,40000,40000,40000,39950,1918
|
||||
20250408,111000,42695195350,40000,40000,40000,39950,7106
|
||||
20250408,110900,42410966825,40000,40000,40050,39950,14934
|
||||
20250408,110800,41813558050,40000,40000,40050,40000,924
|
||||
20250408,110700,41776572625,40000,40050,40050,40000,2595
|
||||
20250408,110600,41672657525,40050,40050,40075,40000,2971
|
||||
20250408,110500,41553679450,40050,40050,40100,40050,707
|
||||
20250408,110400,41525354375,40075,40050,40100,40050,717
|
||||
20250408,110300,41496629600,40100,40100,40150,40050,5811
|
||||
20250408,110200,41263639825,40150,40150,40150,40100,651
|
||||
20250408,110100,41237513475,40100,40100,40150,40100,621
|
||||
20250408,110000,41212590800,40100,40150,40150,40100,531
|
||||
20250408,105900,41191285900,40150,40100,40150,40100,3262
|
||||
20250408,105800,41060349850,40150,40125,40150,40100,1095
|
||||
20250408,105700,41016411225,40150,40100,40150,40100,938
|
||||
20250408,105600,40978767275,40100,40100,40150,40100,2395
|
||||
20250408,105500,40882621325,40100,40100,40150,40100,3132
|
||||
20250408,105400,40756887425,40100,40050,40150,40050,4416
|
||||
20250408,105300,40579841300,40050,40150,40150,40050,3896
|
||||
20250408,105200,40423616225,40100,40250,40250,40100,15038
|
||||
20250408,105100,39819630650,40200,40250,40250,40200,793
|
||||
20250408,105000,39787727300,40225,40225,40250,40200,939
|
||||
20250408,104900,39749948850,40225,40250,40250,40200,2062
|
||||
20250408,104800,39666963300,40225,40200,40250,40200,2699
|
||||
20250408,104700,39558348850,40200,40200,40250,40200,849
|
||||
20250408,104600,39524184125,40200,40200,40250,40200,1078
|
||||
20250408,104500,39480829575,40200,40250,40250,40200,1364
|
||||
20250408,104400,39425937700,40200,40200,40250,40200,1263
|
||||
20250408,104300,39375122625,40200,40200,40225,40150,3302
|
||||
20250408,104200,39242384100,40150,40175,40200,40150,639
|
||||
20250408,104100,39216709475,40150,40200,40225,40150,2721
|
||||
20250408,104000,39107327225,40225,40200,40250,40200,1033
|
||||
20250408,103900,39065759775,40200,40275,40300,40150,8795
|
||||
20250408,103800,38712022575,40250,40250,40300,40250,3887
|
||||
20250408,103700,38555386650,40250,40250,40300,40200,10214
|
||||
20250408,103600,38144281700,40200,40250,40250,40200,1958
|
||||
20250408,103500,38065492175,40200,40225,40250,40200,832
|
||||
20250408,103400,38032023875,40200,40200,40250,40200,1343
|
||||
20250408,103300,37978001575,40200,40250,40250,40200,1111
|
||||
20250408,103200,37933312475,40200,40250,40300,40200,1757
|
||||
20250408,103100,37862595850,40250,40150,40250,40150,4844
|
||||
20250408,103000,37667771600,40150,40200,40225,40150,4063
|
||||
20250408,102900,37504446675,40200,40200,40250,40150,732
|
||||
20250408,102800,37475018450,40150,40250,40250,40100,5768
|
||||
20250408,102700,37243202400,40200,40225,40250,40200,747
|
||||
20250408,102600,37213159575,40200,40150,40250,40100,1514
|
||||
20250408,102500,37152328175,40100,40200,40200,40075,4720
|
||||
20250408,102400,36962926575,40200,40100,40200,40100,3628
|
||||
20250408,102300,36817268775,40100,40125,40150,40100,1080
|
||||
20250408,102200,36773928475,40100,40100,40150,40050,1564
|
||||
20250408,102100,36711211825,40050,40150,40200,40050,4624
|
||||
20250408,102000,36525648350,40100,40150,40150,40100,2611
|
||||
20250408,101900,36420858125,40100,40125,40150,40100,1200
|
||||
20250408,101800,36372726600,40125,40150,40150,40100,1712
|
||||
20250408,101700,36304008025,40100,40050,40150,40000,11265
|
||||
20250408,101600,35852765300,40050,40050,40050,40000,2620
|
||||
20250408,101500,35747945350,40000,39950,40050,39900,7967
|
||||
20250408,101400,35429542125,39950,40000,40000,39950,1700
|
||||
20250408,101300,35361583925,39950,39950,40000,39850,8195
|
||||
20250408,101200,35034619700,39900,39925,39950,39900,2577
|
||||
20250408,101100,34931714350,39925,39925,40000,39900,2228
|
||||
20250408,101000,34842709700,39900,39900,39950,39800,2622
|
||||
20250408,100900,34738247850,39900,39850,39900,39825,2553
|
||||
20250408,100800,34636503800,39900,39800,39900,39750,7590
|
||||
20250408,100700,34334415400,39800,39850,39900,39750,17062
|
||||
20250408,100600,33654961050,39850,39925,39950,39850,5694
|
||||
20250408,100500,33427778325,39925,39900,39950,39900,1116
|
||||
20250408,100400,33383216950,39900,39925,40000,39900,1285
|
||||
20250408,100300,33331874150,39950,39950,40000,39900,2338
|
||||
20250408,100200,33238497500,39900,39975,39975,39875,7309
|
||||
20250408,100100,32946793925,39950,40000,40000,39900,2578
|
||||
20250408,100000,32843753350,40000,39950,40000,39900,6736
|
||||
20250408,095900,32574627450,39950,40000,40050,39950,2827
|
||||
20250408,095800,32461552275,39950,40100,40100,39950,13712
|
||||
20250408,095700,31913033675,40050,40200,40200,40050,4101
|
||||
20250408,095600,31748482950,40150,40200,40200,40100,1701
|
||||
20250408,095500,31680185950,40200,40050,40200,40050,10771
|
||||
20250408,095400,31248023700,40050,40050,40100,40050,714
|
||||
20250408,095300,31219414525,40000,40000,40100,40000,4861
|
||||
20250408,095200,31024869750,39950,40050,40100,39950,9049
|
||||
20250408,095100,30662818950,40050,40100,40100,40050,2610
|
||||
20250408,095000,30558199950,40050,40050,40100,40000,11479
|
||||
20250408,094900,30098468200,40000,40050,40050,40000,1845
|
||||
20250408,094800,30024599900,40050,40050,40050,40000,5396
|
||||
20250408,094700,29808506550,40050,39900,40050,39850,26533
|
||||
20250408,094600,28748334600,39900,39850,39900,39850,3055
|
||||
20250408,094500,28626535975,39825,39850,39850,39800,4411
|
||||
20250408,094400,28450829350,39850,39925,39950,39800,11335
|
||||
20250408,094300,27998513550,39925,40025,40050,39900,10178
|
||||
20250408,094200,27591884175,40000,40000,40050,39950,2728
|
||||
20250408,094100,27482789800,39950,39950,40050,39900,6219
|
||||
20250408,094000,27234349650,39950,40000,40050,39900,20176
|
||||
20250408,093900,26427394400,40000,40050,40050,40000,2029
|
||||
20250408,093800,26346156350,40050,40100,40100,40000,6939
|
||||
20250408,093700,26068219825,40050,40100,40150,40050,4023
|
||||
20250408,093600,25906927475,40100,40100,40100,40050,3447
|
||||
20250408,093500,25768783325,40050,40100,40100,40000,13344
|
||||
20250408,093400,25234322075,40100,40100,40150,40050,7371
|
||||
20250408,093300,24938744325,40075,40175,40200,40050,4533
|
||||
20250408,093200,24756782550,40200,40200,40250,40150,9835
|
||||
20250408,093100,24361296775,40200,40300,40300,40100,6120
|
||||
20250408,093000,24115294250,40250,40150,40300,40150,10556
|
||||
20250408,092900,23690695625,40150,39800,40150,39750,9750
|
||||
20250408,092800,23301349025,39750,39650,39850,39650,20156
|
||||
20250408,092700,22500520675,39700,39750,39800,39600,27703
|
||||
20250408,092600,21400410725,39800,39950,39950,39750,22929
|
||||
20250408,092500,20487223475,39950,40000,40050,39900,11992
|
||||
20250408,092400,20007971950,40050,39950,40050,39900,5730
|
||||
20250408,092300,19778983025,39950,40150,40150,39900,36201
|
||||
20250408,092200,18330640775,40125,40150,40150,40050,16017
|
||||
20250408,092100,17688309575,40150,40050,40150,40000,4467
|
||||
20250408,092000,17509225375,40100,40100,40125,39900,36495
|
||||
20250408,091900,16049234150,40100,40100,40150,40000,16483
|
||||
20250408,091800,15388849625,40100,40150,40150,39950,38090
|
||||
20250408,091700,13863951150,40100,40400,40400,40100,26064
|
||||
20250408,091600,12814414675,40400,40600,40600,40350,23712
|
||||
20250408,091500,11853930275,40600,40650,40650,40500,15047
|
||||
20250408,091400,11243283525,40650,40650,40700,40650,10258
|
||||
20250408,091300,10826235350,40650,40800,40850,40650,22979
|
||||
20250408,091200,9890809775,40850,40950,41000,40750,22766
|
||||
20250408,091100,8960646125,40950,41050,41050,40950,11567
|
||||
20250408,091000,8486322625,41050,41000,41100,40900,15770
|
||||
20250408,090900,7839946525,41000,41100,41100,40950,15470
|
||||
20250408,090800,7205492975,41100,41200,41200,41050,19994
|
||||
20250408,090700,6384012525,41200,41200,41300,41150,16317
|
||||
20250408,090600,5711378475,41200,41300,41300,41100,24147
|
||||
20250408,090500,4717022625,41300,41300,41350,41250,7071
|
||||
20250408,090400,4424899125,41350,41150,41350,41150,19281
|
||||
20250408,090300,3629347425,41200,41150,41250,41100,16596
|
||||
20250408,090200,2946039875,41150,41150,41200,41100,8618
|
||||
20250408,090100,2591553725,41150,41300,41375,41100,20513
|
||||
20250408,090000,1745495200,41300,41450,41500,41250,42084
|
||||
|
Reference in New Issue
Block a user