Update 2025-04-08 2740 candle_min
This commit is contained in:
623
058430/min/candle-20250408.csv
Normal file
623
058430/min/candle-20250408.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,192000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,191000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,190000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,185100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,185000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,184000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,183000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,182100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,182000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,181000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,180000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,175100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,175000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,174000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,173000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,172100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,172000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,171000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,170000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,165100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,165000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,164000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,163000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,162100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,162000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,161000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,160000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,155100,1289599050,33050,33050,33050,33050,681
|
||||
20250408,155000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,154000,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153900,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153800,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153700,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153600,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153500,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153400,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153300,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153200,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153100,1289599050,33050,33050,33050,33050,0
|
||||
20250408,153000,1289599050,33050,33050,33050,33050,681
|
||||
20250408,152900,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152800,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152700,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152600,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152500,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152400,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152300,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152200,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152100,1267092000,33100,33100,33100,33100,0
|
||||
20250408,152000,1267092000,33100,33100,33100,33100,0
|
||||
20250408,151900,1267092000,33100,33100,33100,33100,47
|
||||
20250408,151800,1265536300,33250,33200,33250,33050,147
|
||||
20250408,151700,1260660650,33250,33250,33250,33050,58
|
||||
20250408,151600,1258740650,33250,33250,33250,33250,1
|
||||
20250408,151500,1258707400,33200,33300,33300,33200,44
|
||||
20250408,151400,1257246500,33200,33300,33300,33150,79
|
||||
20250408,151300,1254624800,33200,33250,33250,33200,92
|
||||
20250408,151200,1251569650,33300,33300,33350,33300,524
|
||||
20250408,151100,1234115100,33300,33350,33350,33300,700
|
||||
20250408,151000,1210805000,33350,33350,33350,33300,184
|
||||
20250408,150900,1204677700,33300,33300,33300,33300,143
|
||||
20250408,150800,1199915800,33350,33350,33350,33350,104
|
||||
20250408,150700,1196447400,33400,33350,33400,33350,177
|
||||
20250408,150600,1190544400,33350,33350,33350,33350,184
|
||||
20250408,150500,1184408000,33300,33350,33350,33300,9
|
||||
20250408,150400,1184108250,33350,33350,33350,33350,60
|
||||
20250408,150300,1182107250,33350,33350,33350,33350,170
|
||||
20250408,150200,1176437750,33350,33350,33350,33350,181
|
||||
20250408,150100,1170401400,33350,33350,33350,33350,3
|
||||
20250408,150000,1170301350,33300,33400,33400,33300,272
|
||||
20250408,145900,1161233300,33300,33300,33300,33300,1
|
||||
20250408,145800,1161200000,33400,33400,33400,33400,74
|
||||
20250408,145700,1158728400,33450,33350,33450,33300,598
|
||||
20250408,145600,1138804600,33400,33400,33400,33400,44
|
||||
20250408,145500,1137335000,33450,33450,33450,33250,71
|
||||
20250408,145400,1134963200,33450,33400,33450,33400,319
|
||||
20250408,145300,1124307450,33400,33400,33400,33400,4
|
||||
20250408,145200,1124173850,33400,33400,33400,33250,416
|
||||
20250408,145100,1110283800,33200,33200,33200,33200,0
|
||||
20250408,145000,1110283800,33200,33200,33200,33200,0
|
||||
20250408,144900,1110283800,33200,33250,33250,33200,32
|
||||
20250408,144800,1109221350,33250,33250,33250,33250,1
|
||||
20250408,144700,1109188100,33200,33250,33400,33200,101
|
||||
20250408,144600,1105829900,33250,33250,33250,33250,0
|
||||
20250408,144500,1105829900,33250,33250,33250,33250,2
|
||||
20250408,144400,1105763400,33250,33400,33400,33250,4
|
||||
20250408,144300,1105630250,33400,33400,33400,33400,0
|
||||
20250408,144200,1105630250,33400,33300,33400,33300,70
|
||||
20250408,144100,1103298850,33250,33250,33250,33250,3
|
||||
20250408,144000,1103199100,33400,33400,33400,33400,4
|
||||
20250408,143900,1103065500,33450,33450,33450,33450,0
|
||||
20250408,143800,1103065500,33450,33450,33450,33250,35
|
||||
20250408,143700,1101900350,33450,33400,33450,33400,87
|
||||
20250408,143600,1098994250,33400,33200,33400,33200,66
|
||||
20250408,143500,1096802050,33200,33200,33200,33200,34
|
||||
20250408,143400,1095673250,33200,33200,33200,33200,0
|
||||
20250408,143300,1095673250,33200,33250,33250,33200,19
|
||||
20250408,143200,1095041550,33400,33300,33400,33300,370
|
||||
20250408,143100,1082717700,33350,33250,33350,33250,77
|
||||
20250408,143000,1080154300,33300,33300,33300,33300,49
|
||||
20250408,142900,1078522600,33350,33350,33350,33350,1
|
||||
20250408,142800,1078489250,33350,33300,33350,33250,103
|
||||
20250408,142700,1075062150,33300,33300,33300,33300,2
|
||||
20250408,142600,1074995550,33300,33350,33350,33300,82
|
||||
20250408,142500,1072264600,33350,33350,33350,33350,0
|
||||
20250408,142400,1072264600,33350,33200,33350,33200,54
|
||||
20250408,142300,1070471200,33200,33200,33200,33200,54
|
||||
20250408,142200,1068678400,33150,33150,33400,33150,86
|
||||
20250408,142100,1065819150,33250,33250,33250,33250,14
|
||||
20250408,142000,1065353650,33300,33300,33300,33300,0
|
||||
20250408,141900,1065353650,33300,33300,33300,33300,1
|
||||
20250408,141800,1065320350,33200,33250,33250,33200,36
|
||||
20250408,141700,1064123500,33250,33300,33300,33250,57
|
||||
20250408,141600,1062225600,33400,33300,33400,33250,34
|
||||
20250408,141500,1061094850,33400,33350,33400,33350,53
|
||||
20250408,141400,1059327150,33400,33400,33400,33350,12
|
||||
20250408,141300,1058926725,33350,33350,33350,33350,94
|
||||
20250408,141200,1055791825,33350,33350,33350,33350,4
|
||||
20250408,141100,1055658425,33400,33400,33400,33400,0
|
||||
20250408,141000,1055658425,33400,33300,33400,33300,25
|
||||
20250408,140900,1054824675,33350,33350,33350,33350,0
|
||||
20250408,140800,1054824675,33350,33350,33350,33350,44
|
||||
20250408,140700,1053357275,33350,33350,33350,33350,0
|
||||
20250408,140600,1053357275,33350,33350,33350,33350,0
|
||||
20250408,140500,1053357275,33350,33350,33350,33350,6
|
||||
20250408,140400,1053157175,33300,33300,33300,33300,0
|
||||
20250408,140300,1053157175,33300,33300,33300,33300,1
|
||||
20250408,140200,1053123875,33400,33400,33400,33400,10
|
||||
20250408,140100,1052789875,33400,33400,33450,33400,125
|
||||
20250408,140000,1048614575,33400,33250,33400,33250,317
|
||||
20250408,135900,1038047675,33350,33200,33350,33200,54
|
||||
20250408,135800,1036254275,33200,33200,33200,33200,10
|
||||
20250408,135700,1035922275,33200,33200,33200,33200,10
|
||||
20250408,135600,1035590275,33200,33200,33200,33200,0
|
||||
20250408,135500,1035590275,33200,33200,33200,33200,20
|
||||
20250408,135400,1034926275,33200,33200,33200,33200,2
|
||||
20250408,135300,1034859875,33200,33200,33200,33200,45
|
||||
20250408,135200,1033365875,33400,33300,33400,33300,88
|
||||
20250408,135100,1030435225,33250,33250,33250,33000,31
|
||||
20250408,135000,1029408525,33300,33300,33300,33300,0
|
||||
20250408,134900,1029408525,33300,33300,33300,33300,0
|
||||
20250408,134800,1029408525,33300,33250,33300,33250,202
|
||||
20250408,134700,1022691775,33200,33100,33200,33050,88
|
||||
20250408,134600,1019774725,33250,33250,33250,33250,0
|
||||
20250408,134500,1019774725,33250,33250,33250,33250,35
|
||||
20250408,134400,1018610975,33000,33200,33200,33000,157
|
||||
20250408,134300,1013416375,33200,33250,33250,33200,68
|
||||
20250408,134200,1011156875,33250,33250,33250,33250,1
|
||||
20250408,134100,1011123625,33200,33250,33250,33150,173
|
||||
20250408,134000,1005373925,33150,33150,33150,33050,96
|
||||
20250408,133900,1002200225,33050,33200,33200,33050,388
|
||||
20250408,133800,989361975,33200,33100,33200,33100,107
|
||||
20250408,133700,985819575,33250,33200,33250,33000,498
|
||||
20250408,133600,969336275,33200,33200,33200,33200,46
|
||||
20250408,133500,967809075,33350,33250,33350,33200,76
|
||||
20250408,133400,965282175,33350,33350,33350,33350,30
|
||||
20250408,133300,964281675,33250,33300,33300,33250,108
|
||||
20250408,133200,960686475,33300,33500,33500,33300,120
|
||||
20250408,133100,956684225,33500,33500,33500,33500,460
|
||||
20250408,133000,941274225,33500,33450,33500,33450,133
|
||||
20250408,132900,936825125,33450,33450,33450,33400,230
|
||||
20250408,132800,929142325,33450,33450,33450,33450,18
|
||||
20250408,132700,928540225,33500,33500,33500,33500,0
|
||||
20250408,132600,928540225,33500,33500,33500,33450,12
|
||||
20250408,132500,928138475,33450,33450,33450,33450,50
|
||||
20250408,132400,926465975,33400,33450,33450,33400,35
|
||||
20250408,132300,925295625,33500,33500,33500,33500,3
|
||||
20250408,132200,925195125,33500,33500,33500,33500,33
|
||||
20250408,132100,924089625,33450,33450,33450,33450,0
|
||||
20250408,132000,924089625,33450,33500,33500,33450,50
|
||||
20250408,131900,922416625,33500,33500,33500,33500,0
|
||||
20250408,131800,922416625,33500,33500,33500,33500,0
|
||||
20250408,131700,922416625,33500,33500,33500,33500,4
|
||||
20250408,131600,922282625,33500,33500,33500,33500,0
|
||||
20250408,131500,922282625,33500,33500,33500,33500,23
|
||||
20250408,131400,921512125,33600,33600,33600,33600,0
|
||||
20250408,131300,921512125,33600,33600,33600,33600,10
|
||||
20250408,131200,921176125,33600,33550,33600,33500,244
|
||||
20250408,131100,913000025,33500,33550,33550,33500,72
|
||||
20250408,131000,910586775,33550,33500,33550,33500,2
|
||||
20250408,130900,910519725,33500,33500,33500,33500,0
|
||||
20250408,130800,910519725,33500,33500,33500,33500,0
|
||||
20250408,130700,910519725,33500,33550,33550,33500,5
|
||||
20250408,130600,910352125,33550,33550,33550,33550,138
|
||||
20250408,130500,905722225,33500,33500,33500,33500,0
|
||||
20250408,130400,905722225,33500,33500,33500,33500,30
|
||||
20250408,130300,904717225,33600,33550,33600,33550,524
|
||||
20250408,130200,887136075,33550,33550,33550,33550,0
|
||||
20250408,130100,887136075,33550,33550,33550,33550,16
|
||||
20250408,130000,886599275,33550,33550,33550,33550,52
|
||||
20250408,125900,884854675,33500,33500,33500,33500,51
|
||||
20250408,125800,883146175,33500,33500,33500,33500,56
|
||||
20250408,125700,881270175,33550,33550,33550,33550,0
|
||||
20250408,125600,881270175,33550,33500,33550,33500,107
|
||||
20250408,125500,877685425,33500,33500,33500,33500,5
|
||||
20250408,125400,877517925,33450,33450,33450,33450,172
|
||||
20250408,125300,871764525,33500,33550,33550,33450,84
|
||||
20250408,125200,868950575,33500,33500,33500,33500,0
|
||||
20250408,125100,868950575,33500,33500,33500,33500,121
|
||||
20250408,125000,864897075,33550,33550,33550,33550,5
|
||||
20250408,124900,864729325,33500,33500,33500,33500,11
|
||||
20250408,124800,864360825,33600,33550,33600,33550,165
|
||||
20250408,124700,858824825,33600,33600,33600,33600,117
|
||||
20250408,124600,854893625,33500,33500,33500,33500,50
|
||||
20250408,124500,853218625,33600,33600,33600,33600,1
|
||||
20250408,124400,853185025,33600,33600,33600,33600,1
|
||||
20250408,124300,853151425,33600,33600,33600,33600,21
|
||||
20250408,124200,852445825,33500,33500,33500,33500,69
|
||||
20250408,124100,850134325,33550,33550,33550,33550,4
|
||||
20250408,124000,850000125,33500,33600,33600,33500,13
|
||||
20250408,123900,849563625,33600,33550,33600,33550,115
|
||||
20250408,123800,845705125,33500,33500,33500,33500,5
|
||||
20250408,123700,845537625,33550,33550,33550,33550,3
|
||||
20250408,123600,845436975,33550,33550,33550,33550,1
|
||||
20250408,123500,845403425,33600,33600,33600,33600,1
|
||||
20250408,123400,845369825,33600,33600,33600,33600,0
|
||||
20250408,123300,845369825,33600,33600,33600,33600,0
|
||||
20250408,123200,845369825,33600,33600,33600,33600,74
|
||||
20250408,123100,842883425,33600,33550,33600,33550,118
|
||||
20250408,123000,838924175,33500,33500,33500,33500,55
|
||||
20250408,122900,837081675,33550,33550,33550,33550,0
|
||||
20250408,122800,837081675,33550,33550,33550,33550,0
|
||||
20250408,122700,837081675,33550,33500,33550,33500,21
|
||||
20250408,122600,836377225,33500,33550,33550,33500,17
|
||||
20250408,122500,835807075,33550,33550,33550,33550,1
|
||||
20250408,122400,835773525,33500,33500,33500,33500,20
|
||||
20250408,122300,835103525,33500,33500,33500,33500,4
|
||||
20250408,122200,834969525,33550,33500,33550,33500,105
|
||||
20250408,122100,831451875,33500,33500,33500,33500,0
|
||||
20250408,122000,831451875,33500,33550,33550,33500,30
|
||||
20250408,121900,830445575,33550,33550,33550,33550,2
|
||||
20250408,121800,830378475,33550,33500,33550,33500,148
|
||||
20250408,121700,825420175,33500,33550,33550,33500,5
|
||||
20250408,121600,825252625,33550,33550,33550,33550,6
|
||||
20250408,121500,825051325,33600,33600,33600,33600,0
|
||||
20250408,121400,825051325,33600,33600,33600,33600,0
|
||||
20250408,121300,825051325,33600,33600,33600,33600,2
|
||||
20250408,121200,824984125,33600,33600,33600,33600,0
|
||||
20250408,121100,824984125,33600,33600,33600,33600,10
|
||||
20250408,121000,824648125,33650,33600,33650,33600,11
|
||||
20250408,120900,824278325,33650,33650,33650,33650,0
|
||||
20250408,120800,824278325,33650,33550,33650,33550,50
|
||||
20250408,120700,822600725,33550,33600,33600,33550,44
|
||||
20250408,120600,821123675,33600,33600,33600,33600,0
|
||||
20250408,120500,821123675,33600,33600,33600,33600,4
|
||||
20250408,120400,820989275,33600,33600,33600,33600,143
|
||||
20250408,120300,816184475,33600,33600,33600,33600,0
|
||||
20250408,120200,816184475,33600,33600,33600,33600,41
|
||||
20250408,120100,814806875,33600,33600,33600,33600,0
|
||||
20250408,120000,814806875,33600,33600,33600,33600,229
|
||||
20250408,115900,807112475,33600,33600,33600,33600,4
|
||||
20250408,115800,806978075,33600,33600,33600,33600,0
|
||||
20250408,115700,806978075,33600,33600,33600,33600,50
|
||||
20250408,115600,805298075,33600,33550,33600,33550,61
|
||||
20250408,115500,803249725,33550,33600,33600,33550,291
|
||||
20250408,115400,793476675,33650,33650,33650,33650,6
|
||||
20250408,115300,793274775,33700,33700,33700,33700,0
|
||||
20250408,115200,793274775,33700,33700,33700,33700,6
|
||||
20250408,115100,793072575,33650,33600,33650,33600,138
|
||||
20250408,115000,788433925,33600,33600,33600,33600,0
|
||||
20250408,114900,788433925,33600,33650,33650,33600,60
|
||||
20250408,114800,786417375,33650,33650,33650,33650,0
|
||||
20250408,114700,786417375,33650,33650,33650,33650,0
|
||||
20250408,114600,786417375,33650,33650,33650,33600,217
|
||||
20250408,114500,779117675,33700,33700,33700,33700,0
|
||||
20250408,114400,779117675,33700,33700,33700,33700,6
|
||||
20250408,114300,778915475,33700,33700,33700,33700,75
|
||||
20250408,114200,776387975,33700,33700,33700,33700,0
|
||||
20250408,114100,776387975,33700,33700,33700,33700,34
|
||||
20250408,114000,775242175,33750,33750,33750,33750,0
|
||||
20250408,113900,775242175,33750,33750,33750,33750,10
|
||||
20250408,113800,774904675,33750,33700,33750,33700,139
|
||||
20250408,113700,770219125,33750,33750,33750,33750,28
|
||||
20250408,113600,769274125,33800,33800,33800,33800,0
|
||||
20250408,113500,769274125,33800,33800,33800,33800,30
|
||||
20250408,113400,768260125,33800,33800,33800,33800,11
|
||||
20250408,113300,767888325,33750,33750,33750,33750,0
|
||||
20250408,113200,767888325,33750,33700,33750,33700,8
|
||||
20250408,113100,767618675,33800,33800,33800,33800,0
|
||||
20250408,113000,767618675,33800,33800,33800,33800,29
|
||||
20250408,112900,766638475,33800,33850,33850,33800,6
|
||||
20250408,112800,766435625,33800,33800,33800,33800,5
|
||||
20250408,112700,766266625,33850,33850,33850,33850,1
|
||||
20250408,112600,766232775,33800,33800,33800,33800,5
|
||||
20250408,112500,766063775,33850,33850,33850,33850,0
|
||||
20250408,112400,766063775,33850,33850,33850,33850,0
|
||||
20250408,112300,766063775,33850,33850,33850,33850,70
|
||||
20250408,112200,763694275,33800,33800,33800,33800,11
|
||||
20250408,112100,763322475,33850,33850,33850,33850,4
|
||||
20250408,112000,763187075,33850,33850,33900,33850,10
|
||||
20250408,111900,762848475,33800,33800,33800,33800,91
|
||||
20250408,111800,759772675,33900,33900,33900,33900,0
|
||||
20250408,111700,759772675,33900,33750,33900,33750,3253
|
||||
20250408,111600,649968625,33800,33750,33800,33750,10
|
||||
20250408,111500,649630925,33750,33750,33750,33750,0
|
||||
20250408,111400,649630925,33750,33750,33750,33750,33
|
||||
20250408,111300,648517175,33700,33700,33700,33700,0
|
||||
20250408,111200,648517175,33700,33700,33700,33700,0
|
||||
20250408,111100,648517175,33700,33700,33700,33700,66
|
||||
20250408,111000,646292975,33700,33700,33700,33700,0
|
||||
20250408,110900,646292975,33700,33700,33700,33700,0
|
||||
20250408,110800,646292975,33700,33700,33700,33700,7
|
||||
20250408,110700,646057075,33750,33750,33750,33750,1
|
||||
20250408,110600,646023325,33750,33750,33750,33750,1
|
||||
20250408,110500,645989575,33800,33800,33800,33800,1
|
||||
20250408,110400,645955775,33750,33750,33750,33750,0
|
||||
20250408,110300,645955775,33750,33750,33750,33750,0
|
||||
20250408,110200,645955775,33750,33700,33750,33700,329
|
||||
20250408,110100,634852325,33750,33750,33750,33750,6
|
||||
20250408,110000,634649825,33750,33750,33750,33750,6
|
||||
20250408,105900,634447325,33800,33800,33800,33800,11
|
||||
20250408,105800,634075525,33800,33800,33800,33800,0
|
||||
20250408,105700,634075525,33800,33800,33800,33800,0
|
||||
20250408,105600,634075525,33800,33800,33800,33800,26
|
||||
20250408,105500,633196725,33750,33750,33750,33750,958
|
||||
20250408,105400,600864225,33750,33650,33750,33650,100
|
||||
20250408,105300,597491125,33600,33600,33600,33600,1
|
||||
20250408,105200,597457525,33700,33600,33700,33600,32
|
||||
20250408,105100,596379625,33600,33600,33600,33600,0
|
||||
20250408,105000,596379625,33600,33700,33700,33600,3
|
||||
20250408,104900,596278725,33650,33650,33650,33650,0
|
||||
20250408,104800,596278725,33650,33650,33650,33650,21
|
||||
20250408,104700,595572075,33650,33650,33650,33650,29
|
||||
20250408,104600,594596225,33700,33700,33700,33700,0
|
||||
20250408,104500,594596225,33700,33650,33700,33650,34
|
||||
20250408,104400,593450675,33700,33700,33700,33700,10
|
||||
20250408,104300,593113675,33700,33700,33700,33700,10
|
||||
20250408,104200,592776675,33700,33700,33700,33700,5
|
||||
20250408,104100,592608175,33700,33700,33700,33700,5
|
||||
20250408,104000,592439675,33700,33700,33700,33700,71
|
||||
20250408,103900,590046975,33700,33700,33700,33700,19
|
||||
20250408,103800,589406675,33700,33700,33750,33600,265
|
||||
20250408,103700,580489575,33700,33700,33700,33700,0
|
||||
20250408,103600,580489575,33700,33700,33700,33700,15
|
||||
20250408,103500,579984075,33700,33700,33700,33700,4
|
||||
20250408,103400,579849275,33700,33700,33700,33700,0
|
||||
20250408,103300,579849275,33700,33700,33700,33700,19
|
||||
20250408,103200,579208975,33700,33700,33700,33700,4
|
||||
20250408,103100,579074175,33700,33700,33700,33700,0
|
||||
20250408,103000,579074175,33700,33700,33700,33700,13
|
||||
20250408,102900,578636075,33700,33700,33700,33700,29
|
||||
20250408,102800,577658775,33700,33700,33700,33700,0
|
||||
20250408,102700,577658775,33700,33600,33700,33600,111
|
||||
20250408,102600,573918975,33650,33650,33650,33650,5
|
||||
20250408,102500,573750725,33650,33650,33650,33650,0
|
||||
20250408,102400,573750725,33650,33550,33650,33550,25
|
||||
20250408,102300,572909875,33600,33550,33600,33550,7
|
||||
20250408,102200,572674775,33550,33500,33550,33450,28
|
||||
20250408,102100,571737475,33550,33550,33550,33550,2
|
||||
20250408,102000,571670375,33550,33500,33550,33500,38
|
||||
20250408,101900,570397225,33500,33500,33500,33500,0
|
||||
20250408,101800,570397225,33500,33500,33500,33500,1
|
||||
20250408,101700,570363725,33500,33550,33550,33500,18
|
||||
20250408,101600,569760575,33500,33550,33550,33500,13
|
||||
20250408,101500,569324475,33650,33550,33650,33550,44
|
||||
20250408,101400,567846175,33500,33500,33500,33500,8
|
||||
20250408,101300,567578175,33550,33500,33550,33500,42
|
||||
20250408,101200,566171125,33550,33550,33550,33550,5
|
||||
20250408,101100,566003375,33550,33500,33550,33500,42
|
||||
20250408,101000,564595175,33550,33600,33600,33500,214
|
||||
20250408,100900,557423875,33600,33600,33600,33600,4
|
||||
20250408,100800,557289475,33550,33550,33550,33550,0
|
||||
20250408,100700,557289475,33550,33550,33550,33550,10
|
||||
20250408,100600,556953975,33550,33600,33600,33550,72
|
||||
20250408,100500,554536925,33550,33600,33600,33550,7
|
||||
20250408,100400,554301975,33600,33600,33600,33600,4
|
||||
20250408,100300,554167575,33600,33600,33600,33600,3
|
||||
20250408,100200,554066775,33600,33700,33800,33550,269
|
||||
20250408,100100,544998075,33550,33600,33700,33500,106
|
||||
20250408,100000,541442025,33800,33800,33800,33800,6
|
||||
20250408,095900,541239225,33800,33850,33850,33650,142
|
||||
20250408,095800,536437775,33700,33700,33850,33700,359
|
||||
20250408,095700,524312925,33650,33650,33650,33650,7
|
||||
20250408,095600,524077375,33650,33500,33650,33500,56
|
||||
20250408,095500,522200775,33700,33650,33700,33500,214
|
||||
20250408,095400,515012400,33650,33700,33700,33650,339
|
||||
20250408,095300,503604150,33700,33700,33700,33650,135
|
||||
20250408,095200,499057800,33750,33700,33750,33700,64
|
||||
20250408,095100,496900950,33750,33750,33800,33750,287
|
||||
20250408,095000,487214200,33700,33750,33750,33700,96
|
||||
20250408,094900,483978800,33700,33700,33700,33700,10
|
||||
20250408,094800,483641800,33700,33750,33800,33700,175
|
||||
20250408,094700,477733650,33800,33800,33800,33800,0
|
||||
20250408,094600,477733650,33800,33800,33800,33800,0
|
||||
20250408,094500,477733650,33800,33800,33800,33800,0
|
||||
20250408,094400,477733650,33800,33800,33800,33700,63
|
||||
20250408,094300,475607750,33800,33700,33800,33700,75
|
||||
20250408,094200,473075050,33700,33700,33700,33700,21
|
||||
20250408,094100,472367350,33800,33800,33800,33700,24
|
||||
20250408,094000,471557850,33850,33700,33900,33700,629
|
||||
20250408,093900,450298650,33700,33750,33750,33700,30
|
||||
20250408,093800,449287150,33750,33750,33750,33750,1
|
||||
20250408,093700,449253400,33850,33850,33850,33650,219
|
||||
20250408,093600,441874300,33850,33700,33850,33700,627
|
||||
20250408,093500,420702550,33700,33700,33700,33650,1232
|
||||
20250408,093400,379240050,33750,33750,33750,33750,130
|
||||
20250408,093300,374852550,33750,33800,33900,33700,439
|
||||
20250408,093200,360039050,33750,33850,33850,33700,692
|
||||
20250408,093100,336656050,33800,33850,33850,33800,245
|
||||
20250408,093000,328364150,34100,34100,34100,34100,3
|
||||
20250408,092900,328261850,34100,34000,34100,33900,102
|
||||
20250408,092800,324794250,33900,33900,33900,33900,99
|
||||
20250408,092700,321438150,33900,33900,33900,33850,390
|
||||
20250408,092600,308229650,33850,33900,33900,33850,136
|
||||
20250408,092500,303620950,33950,34000,34000,33950,778
|
||||
20250408,092400,277185400,34000,34000,34000,34000,37
|
||||
20250408,092300,275927400,34000,34050,34050,34000,31
|
||||
20250408,092200,274872900,34050,34050,34050,34000,166
|
||||
20250408,092100,269225900,34000,34000,34000,34000,60
|
||||
20250408,092000,267185900,34100,34100,34100,33900,495
|
||||
20250408,091900,250356100,34000,34000,34000,34000,1
|
||||
20250408,091800,250322100,34050,34050,34050,34050,53
|
||||
20250408,091700,248517450,34000,34000,34000,34000,81
|
||||
20250408,091600,245763450,34000,34000,34000,34000,10
|
||||
20250408,091500,245423450,34150,34050,34150,33900,88
|
||||
20250408,091400,242430700,34150,34100,34150,34100,105
|
||||
20250408,091300,238849850,34100,34050,34100,34050,26
|
||||
20250408,091200,237963300,34100,34150,34150,33900,379
|
||||
20250408,091100,225084100,34150,34150,34400,34000,463
|
||||
20250408,091000,209247100,34050,33950,34050,33950,341
|
||||
20250408,090900,197657350,33950,33900,33950,33900,60
|
||||
20250408,090800,195621400,33900,33900,33900,33800,308
|
||||
20250408,090700,185181000,33950,34000,34000,33950,20
|
||||
20250408,090600,184501850,34050,33950,34050,33950,59
|
||||
20250408,090500,182496200,33900,33850,33950,33800,796
|
||||
20250408,090400,155529100,33850,34050,34050,33850,477
|
||||
20250408,090300,139320700,34100,34100,34100,33850,230
|
||||
20250408,090200,131489200,34050,34000,34200,33800,1401
|
||||
20250408,090100,84036700,34200,34450,34450,34000,865
|
||||
20250408,090000,54554000,34450,34200,34600,34200,1593
|
||||
|
Reference in New Issue
Block a user