Update 2025-04-08 2740 candle_min
This commit is contained in:
617
049770/min/candle-20250408.csv
Normal file
617
049770/min/candle-20250408.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191500,491950525,32450,32450,32450,32450,269
|
||||
20250408,191400,491950525,32450,32450,32450,32450,0
|
||||
20250408,191300,491950525,32450,32450,32450,32450,0
|
||||
20250408,191200,491950525,32450,32450,32450,32450,0
|
||||
20250408,191100,491950525,32450,32450,32450,32450,0
|
||||
20250408,191000,491950525,32450,32450,32450,32450,0
|
||||
20250408,190900,491950525,32450,32450,32450,32450,0
|
||||
20250408,190800,491950525,32450,32450,32450,32450,0
|
||||
20250408,190700,491950525,32450,32450,32450,32450,0
|
||||
20250408,190600,491950525,32450,32450,32450,32450,0
|
||||
20250408,190500,491950525,32450,32450,32450,32450,0
|
||||
20250408,190400,491950525,32450,32450,32450,32450,0
|
||||
20250408,190300,491950525,32450,32450,32450,32450,0
|
||||
20250408,190200,491950525,32450,32450,32450,32450,0
|
||||
20250408,190100,491950525,32450,32450,32450,32450,0
|
||||
20250408,190000,491950525,32450,32450,32450,32450,0
|
||||
20250408,185900,491950525,32450,32450,32450,32450,0
|
||||
20250408,185800,491950525,32450,32450,32450,32450,0
|
||||
20250408,185700,491950525,32450,32450,32450,32450,0
|
||||
20250408,185600,491950525,32450,32450,32450,32450,0
|
||||
20250408,185500,491950525,32450,32450,32450,32450,0
|
||||
20250408,185400,491950525,32450,32450,32450,32450,0
|
||||
20250408,185300,491950525,32450,32450,32450,32450,0
|
||||
20250408,185200,491950525,32450,32450,32450,32450,0
|
||||
20250408,185100,491950525,32450,32450,32450,32450,0
|
||||
20250408,185000,491950525,32450,32450,32450,32450,0
|
||||
20250408,184900,491950525,32450,32450,32450,32450,0
|
||||
20250408,184800,491950525,32450,32450,32450,32450,0
|
||||
20250408,184700,491950525,32450,32450,32450,32450,0
|
||||
20250408,184600,491950525,32450,32450,32450,32450,0
|
||||
20250408,184500,491950525,32450,32450,32450,32450,269
|
||||
20250408,184400,491950525,32450,32450,32450,32450,0
|
||||
20250408,184300,491950525,32450,32450,32450,32450,0
|
||||
20250408,184200,491950525,32450,32450,32450,32450,0
|
||||
20250408,184100,491950525,32450,32450,32450,32450,0
|
||||
20250408,184000,491950525,32450,32450,32450,32450,0
|
||||
20250408,183900,491950525,32450,32450,32450,32450,0
|
||||
20250408,183800,491950525,32450,32450,32450,32450,0
|
||||
20250408,183700,491950525,32450,32450,32450,32450,0
|
||||
20250408,183600,491950525,32450,32450,32450,32450,0
|
||||
20250408,183500,491950525,32450,32450,32450,32450,0
|
||||
20250408,183400,491950525,32450,32450,32450,32450,0
|
||||
20250408,183300,491950525,32450,32450,32450,32450,0
|
||||
20250408,183200,491950525,32450,32450,32450,32450,0
|
||||
20250408,183100,491950525,32450,32450,32450,32450,0
|
||||
20250408,183000,491950525,32450,32450,32450,32450,0
|
||||
20250408,182900,491950525,32450,32450,32450,32450,0
|
||||
20250408,182800,491950525,32450,32450,32450,32450,0
|
||||
20250408,182700,491950525,32450,32450,32450,32450,0
|
||||
20250408,182600,491950525,32450,32450,32450,32450,0
|
||||
20250408,182500,491950525,32450,32450,32450,32450,0
|
||||
20250408,182400,491950525,32450,32450,32450,32450,0
|
||||
20250408,182300,491950525,32450,32450,32450,32450,0
|
||||
20250408,182200,491950525,32450,32450,32450,32450,0
|
||||
20250408,182100,491950525,32450,32450,32450,32450,0
|
||||
20250408,182000,491950525,32450,32450,32450,32450,0
|
||||
20250408,181900,491950525,32450,32450,32450,32450,0
|
||||
20250408,181800,491950525,32450,32450,32450,32450,0
|
||||
20250408,181700,491950525,32450,32450,32450,32450,0
|
||||
20250408,181600,491950525,32450,32450,32450,32450,0
|
||||
20250408,181500,491950525,32450,32450,32450,32450,269
|
||||
20250408,181400,491950525,32450,32450,32450,32450,0
|
||||
20250408,181300,491950525,32450,32450,32450,32450,0
|
||||
20250408,181200,491950525,32450,32450,32450,32450,0
|
||||
20250408,181100,491950525,32450,32450,32450,32450,0
|
||||
20250408,181000,491950525,32450,32450,32450,32450,0
|
||||
20250408,180900,491950525,32450,32450,32450,32450,0
|
||||
20250408,180800,491950525,32450,32450,32450,32450,0
|
||||
20250408,180700,491950525,32450,32450,32450,32450,0
|
||||
20250408,180600,491950525,32450,32450,32450,32450,0
|
||||
20250408,180500,491950525,32450,32450,32450,32450,0
|
||||
20250408,180400,491950525,32450,32450,32450,32450,0
|
||||
20250408,180300,491950525,32450,32450,32450,32450,0
|
||||
20250408,180200,491950525,32450,32450,32450,32450,0
|
||||
20250408,180100,491950525,32450,32450,32450,32450,0
|
||||
20250408,180000,491950525,32450,32450,32450,32450,0
|
||||
20250408,175900,491950525,32450,32450,32450,32450,0
|
||||
20250408,175800,491950525,32450,32450,32450,32450,0
|
||||
20250408,175700,491950525,32450,32450,32450,32450,0
|
||||
20250408,175600,491950525,32450,32450,32450,32450,0
|
||||
20250408,175500,491950525,32450,32450,32450,32450,0
|
||||
20250408,175400,491950525,32450,32450,32450,32450,0
|
||||
20250408,175300,491950525,32450,32450,32450,32450,0
|
||||
20250408,175200,491950525,32450,32450,32450,32450,0
|
||||
20250408,175100,491950525,32450,32450,32450,32450,0
|
||||
20250408,175000,491950525,32450,32450,32450,32450,0
|
||||
20250408,174900,491950525,32450,32450,32450,32450,0
|
||||
20250408,174800,491950525,32450,32450,32450,32450,0
|
||||
20250408,174700,491950525,32450,32450,32450,32450,0
|
||||
20250408,174600,491950525,32450,32450,32450,32450,0
|
||||
20250408,174500,491950525,32450,32450,32450,32450,269
|
||||
20250408,174400,491950525,32450,32450,32450,32450,0
|
||||
20250408,174300,491950525,32450,32450,32450,32450,0
|
||||
20250408,174200,491950525,32450,32450,32450,32450,0
|
||||
20250408,174100,491950525,32450,32450,32450,32450,0
|
||||
20250408,174000,491950525,32450,32450,32450,32450,0
|
||||
20250408,173900,491950525,32450,32450,32450,32450,0
|
||||
20250408,173800,491950525,32450,32450,32450,32450,0
|
||||
20250408,173700,491950525,32450,32450,32450,32450,0
|
||||
20250408,173600,491950525,32450,32450,32450,32450,0
|
||||
20250408,173500,491950525,32450,32450,32450,32450,0
|
||||
20250408,173400,491950525,32450,32450,32450,32450,0
|
||||
20250408,173300,491950525,32450,32450,32450,32450,0
|
||||
20250408,173200,491950525,32450,32450,32450,32450,0
|
||||
20250408,173100,491950525,32450,32450,32450,32450,0
|
||||
20250408,173000,491950525,32450,32450,32450,32450,0
|
||||
20250408,172900,491950525,32450,32450,32450,32450,0
|
||||
20250408,172800,491950525,32450,32450,32450,32450,0
|
||||
20250408,172700,491950525,32450,32450,32450,32450,0
|
||||
20250408,172600,491950525,32450,32450,32450,32450,0
|
||||
20250408,172500,491950525,32450,32450,32450,32450,0
|
||||
20250408,172400,491950525,32450,32450,32450,32450,0
|
||||
20250408,172300,491950525,32450,32450,32450,32450,0
|
||||
20250408,172200,491950525,32450,32450,32450,32450,0
|
||||
20250408,172100,491950525,32450,32450,32450,32450,0
|
||||
20250408,172000,491950525,32450,32450,32450,32450,0
|
||||
20250408,171900,491950525,32450,32450,32450,32450,0
|
||||
20250408,171800,491950525,32450,32450,32450,32450,0
|
||||
20250408,171700,491950525,32450,32450,32450,32450,0
|
||||
20250408,171600,491950525,32450,32450,32450,32450,0
|
||||
20250408,171500,491950525,32450,32450,32450,32450,269
|
||||
20250408,171400,491950525,32450,32450,32450,32450,0
|
||||
20250408,171300,491950525,32450,32450,32450,32450,0
|
||||
20250408,171200,491950525,32450,32450,32450,32450,0
|
||||
20250408,171100,491950525,32450,32450,32450,32450,0
|
||||
20250408,171000,491950525,32450,32450,32450,32450,0
|
||||
20250408,170900,491950525,32450,32450,32450,32450,0
|
||||
20250408,170800,491950525,32450,32450,32450,32450,0
|
||||
20250408,170700,491950525,32450,32450,32450,32450,0
|
||||
20250408,170600,491950525,32450,32450,32450,32450,0
|
||||
20250408,170500,491950525,32450,32450,32450,32450,0
|
||||
20250408,170400,491950525,32450,32450,32450,32450,0
|
||||
20250408,170300,491950525,32450,32450,32450,32450,0
|
||||
20250408,170200,491950525,32450,32450,32450,32450,0
|
||||
20250408,170100,491950525,32450,32450,32450,32450,0
|
||||
20250408,170000,491950525,32450,32450,32450,32450,0
|
||||
20250408,165900,491950525,32450,32450,32450,32450,0
|
||||
20250408,165800,491950525,32450,32450,32450,32450,0
|
||||
20250408,165700,491950525,32450,32450,32450,32450,0
|
||||
20250408,165600,491950525,32450,32450,32450,32450,0
|
||||
20250408,165500,491950525,32450,32450,32450,32450,0
|
||||
20250408,165400,491950525,32450,32450,32450,32450,0
|
||||
20250408,165300,491950525,32450,32450,32450,32450,0
|
||||
20250408,165200,491950525,32450,32450,32450,32450,0
|
||||
20250408,165100,491950525,32450,32450,32450,32450,0
|
||||
20250408,165000,491950525,32450,32450,32450,32450,0
|
||||
20250408,164900,491950525,32450,32450,32450,32450,0
|
||||
20250408,164800,491950525,32450,32450,32450,32450,0
|
||||
20250408,164700,491950525,32450,32450,32450,32450,0
|
||||
20250408,164600,491950525,32450,32450,32450,32450,0
|
||||
20250408,164500,491950525,32450,32450,32450,32450,269
|
||||
20250408,164400,491950525,32450,32450,32450,32450,0
|
||||
20250408,164300,491950525,32450,32450,32450,32450,0
|
||||
20250408,164200,491950525,32450,32450,32450,32450,0
|
||||
20250408,164100,491950525,32450,32450,32450,32450,0
|
||||
20250408,164000,491950525,32450,32450,32450,32450,0
|
||||
20250408,163900,491950525,32450,32450,32450,32450,0
|
||||
20250408,163800,491950525,32450,32450,32450,32450,0
|
||||
20250408,163700,491950525,32450,32450,32450,32450,0
|
||||
20250408,163600,491950525,32450,32450,32450,32450,0
|
||||
20250408,163500,491950525,32450,32450,32450,32450,0
|
||||
20250408,163400,491950525,32450,32450,32450,32450,0
|
||||
20250408,163300,491950525,32450,32450,32450,32450,0
|
||||
20250408,163200,491950525,32450,32450,32450,32450,0
|
||||
20250408,163100,491950525,32450,32450,32450,32450,0
|
||||
20250408,163000,491950525,32450,32450,32450,32450,0
|
||||
20250408,162900,491950525,32450,32450,32450,32450,0
|
||||
20250408,162800,491950525,32450,32450,32450,32450,0
|
||||
20250408,162700,491950525,32450,32450,32450,32450,0
|
||||
20250408,162600,491950525,32450,32450,32450,32450,0
|
||||
20250408,162500,491950525,32450,32450,32450,32450,0
|
||||
20250408,162400,491950525,32450,32450,32450,32450,0
|
||||
20250408,162300,491950525,32450,32450,32450,32450,0
|
||||
20250408,162200,491950525,32450,32450,32450,32450,0
|
||||
20250408,162100,491950525,32450,32450,32450,32450,0
|
||||
20250408,162000,491950525,32450,32450,32450,32450,0
|
||||
20250408,161900,491950525,32450,32450,32450,32450,0
|
||||
20250408,161800,491950525,32450,32450,32450,32450,0
|
||||
20250408,161700,491950525,32450,32450,32450,32450,0
|
||||
20250408,161600,491950525,32450,32450,32450,32450,0
|
||||
20250408,161500,491950525,32450,32450,32450,32450,269
|
||||
20250408,161400,491950525,32450,32450,32450,32450,0
|
||||
20250408,161300,491950525,32450,32450,32450,32450,0
|
||||
20250408,161200,491950525,32450,32450,32450,32450,0
|
||||
20250408,161100,491950525,32450,32450,32450,32450,0
|
||||
20250408,161000,491950525,32450,32450,32450,32450,0
|
||||
20250408,160900,491950525,32450,32450,32450,32450,0
|
||||
20250408,160800,491950525,32450,32450,32450,32450,0
|
||||
20250408,160700,491950525,32450,32450,32450,32450,0
|
||||
20250408,160600,491950525,32450,32450,32450,32450,0
|
||||
20250408,160500,491950525,32450,32450,32450,32450,0
|
||||
20250408,160400,491950525,32450,32450,32450,32450,0
|
||||
20250408,160300,491950525,32450,32450,32450,32450,0
|
||||
20250408,160200,491950525,32450,32450,32450,32450,0
|
||||
20250408,160100,491950525,32450,32450,32450,32450,0
|
||||
20250408,160000,491950525,32450,32450,32450,32450,0
|
||||
20250408,155900,491950525,32450,32450,32450,32450,0
|
||||
20250408,155800,491950525,32450,32450,32450,32450,0
|
||||
20250408,155700,491950525,32450,32450,32450,32450,0
|
||||
20250408,155600,491950525,32450,32450,32450,32450,0
|
||||
20250408,155500,491950525,32450,32450,32450,32450,0
|
||||
20250408,155400,491950525,32450,32450,32450,32450,0
|
||||
20250408,155300,491950525,32450,32450,32450,32450,0
|
||||
20250408,155200,491950525,32450,32450,32450,32450,0
|
||||
20250408,155100,491950525,32450,32450,32450,32450,0
|
||||
20250408,155000,491950525,32450,32450,32450,32450,0
|
||||
20250408,154900,491950525,32450,32450,32450,32450,0
|
||||
20250408,154800,491950525,32450,32450,32450,32450,0
|
||||
20250408,154700,491950525,32450,32450,32450,32450,0
|
||||
20250408,154600,491950525,32450,32450,32450,32450,0
|
||||
20250408,154500,491950525,32450,32450,32450,32450,269
|
||||
20250408,154400,491950525,32450,32450,32450,32450,0
|
||||
20250408,154300,491950525,32450,32450,32450,32450,0
|
||||
20250408,154200,491950525,32450,32450,32450,32450,0
|
||||
20250408,154100,491950525,32450,32450,32450,32450,0
|
||||
20250408,154000,491950525,32450,32450,32450,32450,0
|
||||
20250408,153900,491950525,32450,32450,32450,32450,0
|
||||
20250408,153800,491950525,32450,32450,32450,32450,0
|
||||
20250408,153700,491950525,32450,32450,32450,32450,0
|
||||
20250408,153600,491950525,32450,32450,32450,32450,0
|
||||
20250408,153500,491950525,32450,32450,32450,32450,0
|
||||
20250408,153400,491950525,32450,32450,32450,32450,0
|
||||
20250408,153300,491950525,32450,32450,32450,32450,0
|
||||
20250408,153200,491950525,32450,32450,32450,32450,0
|
||||
20250408,153100,491950525,32450,32450,32450,32450,0
|
||||
20250408,153000,491950525,32450,32450,32450,32450,269
|
||||
20250408,152900,483221475,32450,32450,32450,32450,0
|
||||
20250408,152800,483221475,32450,32450,32450,32450,0
|
||||
20250408,152700,483221475,32450,32450,32450,32450,0
|
||||
20250408,152600,483221475,32450,32450,32450,32450,0
|
||||
20250408,152500,483221475,32450,32450,32450,32450,0
|
||||
20250408,152400,483221475,32450,32450,32450,32450,0
|
||||
20250408,152300,483221475,32450,32450,32450,32450,0
|
||||
20250408,152200,483221475,32450,32450,32450,32450,0
|
||||
20250408,152100,483221475,32450,32450,32450,32450,0
|
||||
20250408,152000,483221475,32450,32450,32450,32450,0
|
||||
20250408,151900,483221475,32450,32400,32450,32400,27
|
||||
20250408,151800,482346375,32400,32300,32400,32300,46
|
||||
20250408,151700,480860475,32300,32300,32300,32200,16
|
||||
20250408,151600,480344875,32300,32200,32300,32200,5
|
||||
20250408,151500,480183575,32250,32400,32400,32250,46
|
||||
20250408,151400,478697825,32300,32400,32400,32300,6
|
||||
20250408,151300,478503725,32300,32300,32400,32300,10
|
||||
20250408,151200,478180175,32300,32400,32400,32300,9
|
||||
20250408,151100,477888875,32400,32450,32450,32300,62
|
||||
20250408,151000,475881925,32450,32450,32450,32350,40
|
||||
20250408,150900,474584625,32350,32350,32450,32350,15
|
||||
20250408,150800,474098425,32350,32400,32450,32350,24
|
||||
20250408,150700,473320625,32450,32500,32500,32350,5
|
||||
20250408,150600,473158625,32450,32400,32450,32350,32
|
||||
20250408,150500,472121225,32350,32400,32400,32350,34
|
||||
20250408,150400,471020525,32400,32350,32400,32350,15
|
||||
20250408,150300,470534825,32400,32450,32500,32400,34
|
||||
20250408,150200,469431325,32600,32550,32700,32350,616
|
||||
20250408,150100,449439175,32500,32550,32550,32400,86
|
||||
20250408,150000,446643875,32550,32300,32550,32300,322
|
||||
20250408,145900,436213275,32300,32300,32300,32250,9
|
||||
20250408,145800,435922675,32300,32300,32300,32250,4
|
||||
20250408,145700,435793525,32250,32350,32350,32250,43
|
||||
20250408,145600,434404025,32300,32400,32400,32300,69
|
||||
20250408,145500,432171875,32400,32300,32400,32300,40
|
||||
20250408,145400,430877675,32350,32350,32350,32300,9
|
||||
20250408,145300,430586625,32350,32300,32350,32300,18
|
||||
20250408,145200,430004375,32300,32300,32350,32300,10
|
||||
20250408,145100,429681075,32350,32300,32350,32300,6
|
||||
20250408,145000,429487025,32350,32350,32350,32300,18
|
||||
20250408,144900,428905325,32400,32350,32500,32300,221
|
||||
20250408,144800,421753275,32350,32350,32350,32300,76
|
||||
20250408,144700,419297725,32350,32350,32350,32300,8
|
||||
20250408,144600,419039025,32350,32300,32350,32300,3
|
||||
20250408,144500,418942025,32300,32300,32300,32300,1
|
||||
20250408,144400,418909725,32350,32350,32400,32300,51
|
||||
20250408,144300,417258875,32350,32300,32350,32300,89
|
||||
20250408,144200,414380025,32300,32400,32400,32300,36
|
||||
20250408,144100,413215125,32400,32350,32400,32350,12
|
||||
20250408,144000,412826625,32350,32250,32400,32250,27
|
||||
20250408,143900,411953175,32350,32200,32400,32200,37
|
||||
20250408,143800,410758425,32250,32200,32250,32200,7
|
||||
20250408,143700,410532775,32200,32200,32200,32200,1
|
||||
20250408,143600,410500575,32250,32250,32250,32200,8
|
||||
20250408,143500,410242625,32250,32250,32250,32200,23
|
||||
20250408,143400,409500925,32300,32150,32400,32100,505
|
||||
20250408,143300,393240275,32150,32100,32150,32100,10
|
||||
20250408,143200,392918875,32150,32150,32150,32100,32
|
||||
20250408,143100,391890125,32150,32150,32150,32100,8
|
||||
20250408,143000,391632975,32150,32150,32150,32100,6
|
||||
20250408,142900,391440125,32150,32150,32150,32100,10
|
||||
20250408,142800,391118675,32150,32150,32150,32100,3
|
||||
20250408,142700,391022275,32100,32150,32150,32100,3
|
||||
20250408,142600,390925875,32150,32100,32150,32050,379
|
||||
20250408,142500,378767725,32150,32100,32150,32100,3
|
||||
20250408,142400,378671325,32150,32100,32150,32100,8
|
||||
20250408,142300,378414175,32150,32100,32150,32100,6
|
||||
20250408,142200,378221325,32100,32150,32150,32100,8
|
||||
20250408,142100,377964375,32150,32100,32150,32100,2
|
||||
20250408,142000,377900125,32150,32100,32150,32100,4
|
||||
20250408,141900,377771575,32150,32150,32150,32100,86
|
||||
20250408,141800,375006775,32150,32200,32200,32150,12
|
||||
20250408,141700,374620425,32200,32200,32200,32150,7
|
||||
20250408,141600,374395075,32150,32200,32200,32150,2
|
||||
20250408,141500,374330725,32150,32200,32200,32150,2
|
||||
20250408,141400,374266375,32150,32200,32200,32150,6
|
||||
20250408,141300,374073225,32150,32150,32200,32150,7
|
||||
20250408,141200,373847925,32200,32150,32200,32150,14
|
||||
20250408,141100,373397625,32200,32250,32275,32100,335
|
||||
20250408,141000,362630800,32250,32250,32300,32200,8
|
||||
20250408,140900,362372700,32300,32250,32300,32250,9
|
||||
20250408,140800,362082250,32300,32250,32300,32200,38
|
||||
20250408,140700,360857475,32300,32300,32300,32250,37
|
||||
20250408,140600,359663650,32250,32250,32250,32250,22
|
||||
20250408,140500,358954150,32300,32350,32350,32300,46
|
||||
20250408,140400,357468200,32350,32300,32350,32300,30
|
||||
20250408,140300,356499050,32250,32300,32300,32250,2
|
||||
20250408,140200,356434500,32300,32300,32300,32250,9
|
||||
20250408,140100,356143850,32300,32300,32300,32250,4
|
||||
20250408,140000,356014700,32250,32300,32300,32250,4
|
||||
20250408,135900,355885550,32250,32300,32300,32250,7
|
||||
20250408,135800,355659500,32250,32250,32250,32250,1
|
||||
20250408,135700,355627250,32250,32300,32300,32250,8
|
||||
20250408,135600,355369000,32300,32250,32300,32250,4
|
||||
20250408,135500,355239850,32250,32200,32250,32200,20
|
||||
20250408,135400,354595400,32250,32200,32250,32200,8
|
||||
20250408,135300,354337450,32250,32200,32250,32200,5
|
||||
20250408,135200,354176250,32300,32350,32350,32200,121
|
||||
20250408,135100,350270800,32300,32350,32350,32300,6
|
||||
20250408,135000,350076800,32350,32300,32350,32300,4
|
||||
20250408,134900,349947450,32350,32300,32350,32300,5
|
||||
20250408,134800,349785750,32350,32300,32350,32300,34
|
||||
20250408,134700,348687100,32300,32300,32300,32250,8
|
||||
20250408,134600,348428850,32300,32300,32300,32250,16
|
||||
20250408,134500,347912100,32250,32300,32300,32250,7
|
||||
20250408,134400,347686050,32300,32300,32300,32250,8
|
||||
20250408,134300,347427700,32250,32300,32300,32250,28
|
||||
20250408,134200,346523400,32250,32300,32300,32250,11
|
||||
20250408,134100,346168450,32300,32300,32300,32300,3
|
||||
20250408,134000,346071550,32250,32300,32300,32250,22
|
||||
20250408,133900,345361250,32300,32300,32300,32250,7
|
||||
20250408,133800,345135250,32300,32350,32350,32250,198
|
||||
20250408,133700,338747450,32300,32200,32500,32200,310
|
||||
20250408,133600,328733700,32200,32250,32300,32200,16
|
||||
20250408,133500,328217750,32250,32200,32300,32200,42
|
||||
20250408,133400,326863300,32200,32250,32350,32200,68
|
||||
20250408,133300,324668850,32250,32350,32350,32250,55
|
||||
20250408,133200,322893750,32350,32350,32350,32300,7
|
||||
20250408,133100,322667500,32300,32300,32300,32300,12
|
||||
20250408,133000,322279900,32350,32350,32350,32350,2
|
||||
20250408,132900,322215200,32300,32300,32350,32300,31
|
||||
20250408,132800,321213750,32350,32350,32350,32350,2
|
||||
20250408,132700,321149050,32350,32350,32350,32350,4
|
||||
20250408,132600,321019650,32350,32300,32350,32250,78
|
||||
20250408,132500,318500550,32350,32350,32350,32350,3
|
||||
20250408,132400,318403500,32350,32350,32350,32350,2
|
||||
20250408,132300,318338800,32350,32350,32350,32350,17
|
||||
20250408,132200,317788850,32300,32350,32350,32300,19
|
||||
20250408,132100,317175000,32350,32350,32350,32300,88
|
||||
20250408,132000,314332300,32350,32350,32400,32350,36
|
||||
20250408,131900,313166550,32400,32350,32400,32350,29
|
||||
20250408,131800,312228250,32350,32350,32350,32350,7
|
||||
20250408,131700,312001800,32400,32400,32400,32400,6
|
||||
20250408,131600,311807400,32350,32350,32350,32350,0
|
||||
20250408,131500,311807400,32350,32400,32400,32350,70
|
||||
20250408,131400,309542800,32400,32400,32400,32400,4
|
||||
20250408,131300,309413200,32350,32350,32500,32350,167
|
||||
20250408,131200,304010000,32350,32350,32350,32350,20
|
||||
20250408,131100,303363000,32350,32300,32350,32300,21
|
||||
20250408,131000,302684450,32300,32300,32300,32300,1
|
||||
20250408,130900,302652150,32300,32300,32300,32300,24
|
||||
20250408,130800,301876950,32300,32250,32350,32250,107
|
||||
20250408,130700,298424000,32250,32250,32250,32250,2
|
||||
20250408,130600,298359500,32250,32200,32250,32200,107
|
||||
20250408,130500,294913900,32200,32200,32200,32200,5
|
||||
20250408,130400,294752900,32200,32200,32200,32200,46
|
||||
20250408,130300,293271700,32200,32200,32200,32200,3
|
||||
20250408,130200,293175100,32250,32200,32250,32200,31
|
||||
20250408,130100,292176800,32250,32150,32250,32150,42
|
||||
20250408,130000,290825050,32150,32100,32150,32100,17
|
||||
20250408,125900,290279250,32150,32150,32150,32150,7
|
||||
20250408,125800,290054200,32150,32150,32150,32150,2
|
||||
20250408,125700,289989900,32150,32100,32150,32100,23
|
||||
20250408,125600,289251400,32150,32100,32150,32100,9
|
||||
20250408,125500,288962450,32100,32100,32100,32100,8
|
||||
20250408,125400,288705650,32150,32150,32150,32100,39
|
||||
20250408,125300,287453050,32150,32150,32150,32150,11
|
||||
20250408,125200,287099400,32150,32150,32150,32100,28
|
||||
20250408,125100,286199900,32150,32150,32150,32150,11
|
||||
20250408,125000,285846250,32150,32200,32200,32150,10
|
||||
20250408,124900,285524550,32200,32150,32200,32150,23
|
||||
20250408,124800,284784750,32200,32150,32200,32150,9
|
||||
20250408,124700,284495200,32200,32200,32250,32150,15
|
||||
20250408,124600,284012550,32250,32150,32250,32150,11
|
||||
20250408,124500,283658800,32150,32150,32250,32100,44
|
||||
20250408,124400,282244700,32150,32150,32150,32100,62
|
||||
20250408,124300,280254050,32150,32150,32150,32100,21
|
||||
20250408,124200,279579750,32150,32150,32150,32150,2
|
||||
20250408,124100,279515450,32150,32100,32150,32100,40
|
||||
20250408,124000,278231050,32100,32100,32100,32050,23
|
||||
20250408,123900,277493500,32100,32100,32100,32100,2
|
||||
20250408,123800,277429300,32100,32050,32100,32050,17
|
||||
20250408,123700,276884300,32100,32100,32100,32100,3
|
||||
20250408,123600,276788000,32050,32050,32050,32050,0
|
||||
20250408,123500,276788000,32050,32100,32100,32050,17
|
||||
20250408,123400,276243000,32050,32050,32050,32050,2
|
||||
20250408,123300,276178900,32050,32050,32050,32050,47
|
||||
20250408,123200,274672550,32100,32100,32100,32100,6
|
||||
20250408,123100,274479950,32050,32050,32050,32050,25
|
||||
20250408,123000,273678700,32050,32100,32100,32050,16
|
||||
20250408,122900,273165800,32100,32100,32100,32100,6
|
||||
20250408,122800,272973200,32100,32100,32100,32100,2
|
||||
20250408,122700,272909000,32150,32150,32150,32150,2
|
||||
20250408,122600,272844700,32150,32000,32150,32000,32
|
||||
20250408,122500,271819250,32050,32050,32050,32050,5
|
||||
20250408,122400,271659000,32000,32000,32000,32000,0
|
||||
20250408,122300,271659000,32000,32000,32050,32000,22
|
||||
20250408,122200,270954850,32000,32000,32000,32000,9
|
||||
20250408,122100,270666850,32000,32000,32000,32000,8
|
||||
20250408,122000,270410850,32050,32050,32050,32050,8
|
||||
20250408,121900,270154450,32000,32050,32050,32000,41
|
||||
20250408,121800,268842400,32050,32050,32050,32050,0
|
||||
20250408,121700,268842400,32050,32050,32050,32050,6
|
||||
20250408,121600,268650100,32050,32000,32050,32000,16
|
||||
20250408,121500,268138000,32050,32050,32050,32050,4
|
||||
20250408,121400,268009800,32050,32050,32050,32050,7
|
||||
20250408,121300,267785450,32100,32100,32100,32100,2
|
||||
20250408,121200,267721250,32100,32150,32150,32000,89
|
||||
20250408,121100,264864850,32200,32250,32250,32200,35
|
||||
20250408,121000,263737700,32200,32250,32250,32200,30
|
||||
20250408,120900,262771550,32250,32250,32250,32250,5
|
||||
20250408,120800,262610300,32300,32250,32300,32250,25
|
||||
20250408,120700,261803900,32300,32300,32300,32300,6
|
||||
20250408,120600,261610100,32250,32350,32350,32250,38
|
||||
20250408,120500,260384250,32350,32300,32350,32300,32
|
||||
20250408,120400,259350500,32250,32300,32300,32250,46
|
||||
20250408,120300,257865950,32350,32350,32350,32350,1
|
||||
20250408,120200,257833600,32350,32300,32350,32300,27
|
||||
20250408,120100,256961400,32250,32350,32350,32250,37
|
||||
20250408,120000,255766950,32350,32350,32350,32350,7
|
||||
20250408,115900,255540500,32350,32350,32350,32300,23
|
||||
20250408,115800,254797200,32350,32350,32350,32350,10
|
||||
20250408,115700,254473700,32350,32300,32350,32250,27
|
||||
20250408,115600,253601550,32300,32300,32300,32300,8
|
||||
20250408,115500,253343150,32300,32300,32350,32300,14
|
||||
20250408,115400,252890800,32300,32350,32350,32250,71
|
||||
20250408,115300,250598050,32300,32300,32350,32300,27
|
||||
20250408,115200,249725900,32300,32300,32300,32300,12
|
||||
20250408,115100,249338300,32250,32300,32350,32250,72
|
||||
20250408,115000,247012500,32300,32300,32300,32300,15
|
||||
20250408,114900,246528000,32300,32300,32300,32250,26
|
||||
20250408,114800,245688900,32300,32300,32300,32300,6
|
||||
20250408,114700,245495100,32300,32300,32300,32250,38
|
||||
20250408,114600,244268450,32300,32250,32300,32250,17
|
||||
20250408,114500,243719900,32250,32250,32250,32250,11
|
||||
20250408,114400,243365150,32250,32250,32250,32200,43
|
||||
20250408,114300,241980000,32250,32250,32250,32250,67
|
||||
20250408,114200,239819250,32250,32250,32250,32200,23
|
||||
20250408,114100,239078200,32250,32250,32250,32250,11
|
||||
20250408,114000,238723450,32250,32150,32400,32150,366
|
||||
20250408,113900,226937950,32200,32200,32200,32200,10
|
||||
20250408,113800,226615950,32200,32150,32200,32150,25
|
||||
20250408,113700,225812150,32150,32150,32150,32100,20
|
||||
20250408,113600,225169850,32150,32150,32150,32150,5
|
||||
20250408,113500,225009100,32100,32100,32100,32100,17
|
||||
20250408,113400,224463400,32150,32100,32150,32100,21
|
||||
20250408,113300,223789250,32100,32050,32100,32050,44
|
||||
20250408,113200,222377250,32050,32050,32050,32050,39
|
||||
20250408,113100,221127300,32050,32050,32050,32050,3
|
||||
20250408,113000,221031150,32000,32100,32100,32000,62
|
||||
20250408,112900,219043900,32100,32100,32100,32100,3
|
||||
20250408,112800,218947600,32100,32100,32100,32100,8
|
||||
20250408,112700,218690800,32100,32100,32100,32050,19
|
||||
20250408,112600,218081600,32100,32100,32100,32100,2
|
||||
20250408,112500,218017400,32100,32150,32150,32100,11
|
||||
20250408,112400,217664100,32100,32100,32100,32100,4
|
||||
20250408,112300,217535700,32100,32150,32150,32100,89
|
||||
20250408,112200,214678700,32150,32100,32150,32100,21
|
||||
20250408,112100,214004250,32150,32150,32150,32150,4
|
||||
20250408,112000,213875650,32100,32150,32150,32100,16
|
||||
20250408,111900,213361950,32100,32150,32150,32100,112
|
||||
20250408,111800,209761950,32200,32150,32200,32150,94
|
||||
20250408,111700,206736350,32200,32150,32200,32150,6
|
||||
20250408,111600,206543300,32150,32100,32150,32100,228
|
||||
20250408,111500,199213650,32100,32150,32150,32100,6
|
||||
20250408,111400,199020900,32100,32000,32100,32000,478
|
||||
20250408,111300,183708450,32000,31900,32000,31900,69
|
||||
20250408,111200,181504500,31950,31950,31950,31950,2
|
||||
20250408,111100,181440600,31900,31900,31900,31900,14
|
||||
20250408,111000,180994000,31950,31950,31950,31950,4
|
||||
20250408,110900,180866200,31950,31950,31950,31950,4
|
||||
20250408,110800,180738400,31900,31900,31900,31900,14
|
||||
20250408,110700,180291800,31950,31900,31950,31900,19
|
||||
20250408,110600,179684850,31950,31950,31950,31950,10
|
||||
20250408,110500,179365350,31950,31900,31950,31900,286
|
||||
20250408,110400,170236750,31900,31900,31900,31900,3
|
||||
20250408,110300,170141050,31850,31850,31850,31850,14
|
||||
20250408,110200,169695150,31900,31900,31900,31900,1
|
||||
20250408,110100,169663250,31900,31850,31900,31850,17
|
||||
20250408,110000,169121650,31900,31900,31900,31900,1
|
||||
20250408,105900,169089750,31850,31900,31900,31850,5
|
||||
20250408,105800,168930450,31850,31900,31900,31850,18
|
||||
20250408,105700,168357000,31900,31900,31900,31900,1
|
||||
20250408,105600,168325100,31850,31850,31850,31850,14
|
||||
20250408,105500,167879200,31900,31900,31900,31900,4
|
||||
20250408,105400,167751600,31850,31750,31900,31750,162
|
||||
20250408,105300,162599450,31800,31800,31800,31800,17
|
||||
20250408,105200,162058850,31800,31800,31800,31800,3
|
||||
20250408,105100,161963450,31750,31750,31750,31750,15
|
||||
20250408,105000,161487200,31800,31800,31800,31800,3
|
||||
20250408,104900,161391800,31800,31800,31800,31750,18
|
||||
20250408,104800,160820100,31800,31800,31800,31800,8
|
||||
20250408,104700,160565700,31800,31800,31800,31800,1
|
||||
20250408,104600,160533900,31750,31800,31800,31750,29
|
||||
20250408,104500,159612950,31750,31750,31750,31750,0
|
||||
20250408,104400,159612950,31750,31750,31750,31750,15
|
||||
20250408,104300,159136700,31800,31800,31800,31800,3
|
||||
20250408,104200,159041300,31750,31750,31750,31750,0
|
||||
20250408,104100,159041300,31750,31800,31800,31750,18
|
||||
20250408,104000,158469600,31800,31800,31800,31800,34
|
||||
20250408,103900,157388400,31750,31750,31750,31750,15
|
||||
20250408,103800,156912150,31800,31800,31800,31800,1
|
||||
20250408,103700,156880350,31800,31750,31800,31750,21
|
||||
20250408,103600,156213250,31800,31800,31800,31800,48
|
||||
20250408,103500,154686850,31850,31850,31850,31850,1
|
||||
20250408,103400,154655000,31800,31850,31850,31800,18
|
||||
20250408,103300,154082400,31800,31800,31800,31800,11
|
||||
20250408,103200,153732600,31800,31800,31800,31800,15
|
||||
20250408,103100,153255600,31850,31850,31850,31850,6
|
||||
20250408,103000,153064500,31800,31800,31800,31800,11
|
||||
20250408,102900,152714700,31800,31800,31800,31800,14
|
||||
20250408,102800,152269500,31800,31800,31800,31800,38
|
||||
20250408,102700,151061100,31800,31800,31800,31800,14
|
||||
20250408,102600,150615900,31850,31850,31850,31850,12
|
||||
20250408,102500,150233700,31800,31800,31800,31800,57
|
||||
20250408,102400,148421100,31750,31800,31800,31750,192
|
||||
20250408,102300,142316250,31800,31700,31800,31700,162
|
||||
20250408,102200,137172750,31700,31750,31750,31700,16
|
||||
20250408,102100,136665450,31750,31650,31750,31650,138
|
||||
20250408,102000,132290700,31650,31650,31650,31650,12
|
||||
20250408,101900,131910900,31700,31650,31700,31650,10
|
||||
20250408,101800,131594150,31700,31700,31700,31700,3
|
||||
20250408,101700,131499050,31650,31650,31650,31650,18
|
||||
20250408,101600,130929350,31650,31650,31650,31650,3
|
||||
20250408,101500,130834400,31650,31650,31650,31650,11
|
||||
20250408,101400,130486250,31650,31650,31650,31650,0
|
||||
20250408,101300,130486250,31650,31650,31650,31650,3
|
||||
20250408,101200,130391300,31650,31700,31700,31650,15
|
||||
20250408,101100,129916400,31700,31700,31700,31700,7
|
||||
20250408,101000,129694500,31700,31650,31700,31600,20
|
||||
20250408,100900,129062200,31650,31650,31650,31650,4
|
||||
20250408,100800,128935600,31650,31600,31650,31600,46
|
||||
20250408,100700,127481400,31600,31600,31650,31600,27
|
||||
20250408,100600,126628000,31650,31650,31650,31600,57
|
||||
20250408,100500,124826550,31600,31650,31700,31600,47
|
||||
20250408,100400,123340250,31650,31600,31650,31600,27
|
||||
20250408,100300,122486900,31600,31600,31650,31600,6
|
||||
20250408,100200,122297250,31650,31600,31650,31600,22
|
||||
20250408,100100,121601950,31600,31600,31600,31600,10
|
||||
20250408,100000,121285950,31650,31600,31650,31550,65
|
||||
20250408,095900,119233900,31600,31650,31650,31600,128
|
||||
20250408,095800,115188950,31650,31650,31650,31650,18
|
||||
20250408,095700,114619250,31650,31700,31700,31650,43
|
||||
20250408,095600,113256950,31700,31650,31700,31650,31
|
||||
20250408,095500,112275700,31650,31600,31650,31600,16
|
||||
20250408,095400,111770000,31650,31650,31650,31650,5
|
||||
20250408,095300,111611750,31650,31650,31700,31650,31
|
||||
20250408,095200,110630550,31650,31650,31650,31650,1
|
||||
20250408,095100,110598900,31600,31600,31600,31600,15
|
||||
20250408,095000,110124900,31650,31650,31650,31650,1
|
||||
20250408,094900,110093250,31650,31700,31700,31600,297
|
||||
20250408,094800,100699400,31700,31700,31750,31700,25
|
||||
20250408,094700,99906850,31700,31700,31700,31700,5
|
||||
20250408,094600,99748350,31700,31650,31700,31650,16
|
||||
20250408,094500,99241850,31700,31750,31750,31700,17
|
||||
20250408,094400,98702850,31750,31750,31750,31750,1
|
||||
20250408,094300,98671100,31750,31700,31750,31700,29
|
||||
20250408,094200,97751200,31700,31650,31700,31650,31
|
||||
20250408,094100,96768550,31650,31700,31700,31650,101
|
||||
20250408,094000,93571050,31750,31700,31750,31700,28
|
||||
20250408,093900,92682900,31700,31700,31700,31700,5
|
||||
20250408,093800,92524400,31700,31700,31750,31700,46
|
||||
20250408,093700,91066150,31700,31750,31750,31500,256
|
||||
20250408,093600,82965000,31800,31850,31850,31800,25
|
||||
20250408,093500,82169850,31900,31900,31900,31800,162
|
||||
20250408,093400,77013500,31950,31950,31950,31950,11
|
||||
20250408,093300,76662050,32000,31900,32000,31900,42
|
||||
20250408,093200,75321600,31900,31900,31900,31900,5
|
||||
20250408,093100,75162100,31900,32000,32000,31900,80
|
||||
20250408,093000,72609200,32000,32000,32000,32000,4
|
||||
20250408,092900,72481200,32000,31900,32000,31900,60
|
||||
20250408,092800,70565400,31950,31950,31950,31950,3
|
||||
20250408,092700,70469550,31900,31900,31900,31900,0
|
||||
20250408,092600,70469550,31900,31950,31950,31900,16
|
||||
20250408,092500,69959050,31950,31900,31950,31900,25
|
||||
20250408,092400,69161450,31900,31900,31950,31900,4
|
||||
20250408,092300,69033800,31900,31900,31900,31900,42
|
||||
20250408,092200,67694000,31900,31950,31950,31900,86
|
||||
20250408,092100,64950550,31900,31950,31950,31900,29
|
||||
20250408,092000,64024700,31950,31950,31950,31950,4
|
||||
20250408,091900,63896900,31950,31950,31950,31950,29
|
||||
20250408,091800,62970350,31950,31950,31950,31900,27
|
||||
20250408,091700,62108850,31900,32000,32000,31900,122
|
||||
20250408,091600,58210700,31950,32050,32050,31950,88
|
||||
20250408,091500,55394900,32100,32100,32100,32100,27
|
||||
20250408,091400,54528200,32150,32150,32200,32150,10
|
||||
20250408,091300,54206550,32100,32100,32100,32100,14
|
||||
20250408,091200,53757150,32100,32150,32150,32100,22
|
||||
20250408,091100,53050100,32200,32200,32200,32200,1
|
||||
20250408,091000,53017900,32200,32100,32200,32100,34
|
||||
20250408,090900,51924450,32100,32150,32200,32100,20
|
||||
20250408,090800,51281550,32100,31900,32200,31900,58
|
||||
20250408,090700,49422000,31850,32050,32050,31850,36
|
||||
20250408,090600,48270750,32150,32200,32250,32150,187
|
||||
20250408,090500,42250300,32200,32150,32250,32150,32
|
||||
20250408,090400,41220700,32200,32100,32200,32100,183
|
||||
20250408,090300,35331150,32100,31950,32100,31950,28
|
||||
20250408,090200,34435400,31850,31800,32050,31750,284
|
||||
20250408,090100,25401550,31900,31850,32050,31800,424
|
||||
20250408,090000,11886000,31900,31750,32400,31750,374
|
||||
|
Reference in New Issue
Block a user