Update 2025-04-08 2740 candle_min
This commit is contained in:
628
065710/min/candle-20250408.csv
Normal file
628
065710/min/candle-20250408.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192600,259557925,22950,22950,22950,22950,74
|
||||
20250408,192500,259557925,22950,22950,22950,22950,0
|
||||
20250408,192400,259557925,22950,22950,22950,22950,0
|
||||
20250408,192300,259557925,22950,22950,22950,22950,0
|
||||
20250408,192200,259557925,22950,22950,22950,22950,0
|
||||
20250408,192100,259557925,22950,22950,22950,22950,0
|
||||
20250408,192000,259557925,22950,22950,22950,22950,0
|
||||
20250408,191900,259557925,22950,22950,22950,22950,0
|
||||
20250408,191800,259557925,22950,22950,22950,22950,0
|
||||
20250408,191700,259557925,22950,22950,22950,22950,0
|
||||
20250408,191600,259557925,22950,22950,22950,22950,0
|
||||
20250408,191500,259557925,22950,22950,22950,22950,0
|
||||
20250408,191400,259557925,22950,22950,22950,22950,0
|
||||
20250408,191300,259557925,22950,22950,22950,22950,0
|
||||
20250408,191200,259557925,22950,22950,22950,22950,0
|
||||
20250408,191100,259557925,22950,22950,22950,22950,0
|
||||
20250408,191000,259557925,22950,22950,22950,22950,0
|
||||
20250408,190900,259557925,22950,22950,22950,22950,0
|
||||
20250408,190800,259557925,22950,22950,22950,22950,0
|
||||
20250408,190700,259557925,22950,22950,22950,22950,0
|
||||
20250408,190600,259557925,22950,22950,22950,22950,0
|
||||
20250408,190500,259557925,22950,22950,22950,22950,0
|
||||
20250408,190400,259557925,22950,22950,22950,22950,0
|
||||
20250408,190300,259557925,22950,22950,22950,22950,0
|
||||
20250408,190200,259557925,22950,22950,22950,22950,0
|
||||
20250408,190100,259557925,22950,22950,22950,22950,0
|
||||
20250408,190000,259557925,22950,22950,22950,22950,0
|
||||
20250408,185900,259557925,22950,22950,22950,22950,0
|
||||
20250408,185800,259557925,22950,22950,22950,22950,0
|
||||
20250408,185700,259557925,22950,22950,22950,22950,0
|
||||
20250408,185600,259557925,22950,22950,22950,22950,74
|
||||
20250408,185500,259557925,22950,22950,22950,22950,0
|
||||
20250408,185400,259557925,22950,22950,22950,22950,0
|
||||
20250408,185300,259557925,22950,22950,22950,22950,0
|
||||
20250408,185200,259557925,22950,22950,22950,22950,0
|
||||
20250408,185100,259557925,22950,22950,22950,22950,0
|
||||
20250408,185000,259557925,22950,22950,22950,22950,0
|
||||
20250408,184900,259557925,22950,22950,22950,22950,0
|
||||
20250408,184800,259557925,22950,22950,22950,22950,0
|
||||
20250408,184700,259557925,22950,22950,22950,22950,0
|
||||
20250408,184600,259557925,22950,22950,22950,22950,0
|
||||
20250408,184500,259557925,22950,22950,22950,22950,0
|
||||
20250408,184400,259557925,22950,22950,22950,22950,0
|
||||
20250408,184300,259557925,22950,22950,22950,22950,0
|
||||
20250408,184200,259557925,22950,22950,22950,22950,0
|
||||
20250408,184100,259557925,22950,22950,22950,22950,0
|
||||
20250408,184000,259557925,22950,22950,22950,22950,0
|
||||
20250408,183900,259557925,22950,22950,22950,22950,0
|
||||
20250408,183800,259557925,22950,22950,22950,22950,0
|
||||
20250408,183700,259557925,22950,22950,22950,22950,0
|
||||
20250408,183600,259557925,22950,22950,22950,22950,0
|
||||
20250408,183500,259557925,22950,22950,22950,22950,0
|
||||
20250408,183400,259557925,22950,22950,22950,22950,0
|
||||
20250408,183300,259557925,22950,22950,22950,22950,0
|
||||
20250408,183200,259557925,22950,22950,22950,22950,0
|
||||
20250408,183100,259557925,22950,22950,22950,22950,0
|
||||
20250408,183000,259557925,22950,22950,22950,22950,0
|
||||
20250408,182900,259557925,22950,22950,22950,22950,0
|
||||
20250408,182800,259557925,22950,22950,22950,22950,0
|
||||
20250408,182700,259557925,22950,22950,22950,22950,0
|
||||
20250408,182600,259557925,22950,22950,22950,22950,74
|
||||
20250408,182500,259557925,22950,22950,22950,22950,0
|
||||
20250408,182400,259557925,22950,22950,22950,22950,0
|
||||
20250408,182300,259557925,22950,22950,22950,22950,0
|
||||
20250408,182200,259557925,22950,22950,22950,22950,0
|
||||
20250408,182100,259557925,22950,22950,22950,22950,0
|
||||
20250408,182000,259557925,22950,22950,22950,22950,0
|
||||
20250408,181900,259557925,22950,22950,22950,22950,0
|
||||
20250408,181800,259557925,22950,22950,22950,22950,0
|
||||
20250408,181700,259557925,22950,22950,22950,22950,0
|
||||
20250408,181600,259557925,22950,22950,22950,22950,0
|
||||
20250408,181500,259557925,22950,22950,22950,22950,0
|
||||
20250408,181400,259557925,22950,22950,22950,22950,0
|
||||
20250408,181300,259557925,22950,22950,22950,22950,0
|
||||
20250408,181200,259557925,22950,22950,22950,22950,0
|
||||
20250408,181100,259557925,22950,22950,22950,22950,0
|
||||
20250408,181000,259557925,22950,22950,22950,22950,0
|
||||
20250408,180900,259557925,22950,22950,22950,22950,0
|
||||
20250408,180800,259557925,22950,22950,22950,22950,0
|
||||
20250408,180700,259557925,22950,22950,22950,22950,0
|
||||
20250408,180600,259557925,22950,22950,22950,22950,0
|
||||
20250408,180500,259557925,22950,22950,22950,22950,0
|
||||
20250408,180400,259557925,22950,22950,22950,22950,0
|
||||
20250408,180300,259557925,22950,22950,22950,22950,0
|
||||
20250408,180200,259557925,22950,22950,22950,22950,0
|
||||
20250408,180100,259557925,22950,22950,22950,22950,0
|
||||
20250408,180000,259557925,22950,22950,22950,22950,0
|
||||
20250408,175900,259557925,22950,22950,22950,22950,0
|
||||
20250408,175800,259557925,22950,22950,22950,22950,0
|
||||
20250408,175700,259557925,22950,22950,22950,22950,0
|
||||
20250408,175600,259557925,22950,22950,22950,22950,74
|
||||
20250408,175500,259557925,22950,22950,22950,22950,0
|
||||
20250408,175400,259557925,22950,22950,22950,22950,0
|
||||
20250408,175300,259557925,22950,22950,22950,22950,0
|
||||
20250408,175200,259557925,22950,22950,22950,22950,0
|
||||
20250408,175100,259557925,22950,22950,22950,22950,0
|
||||
20250408,175000,259557925,22950,22950,22950,22950,0
|
||||
20250408,174900,259557925,22950,22950,22950,22950,0
|
||||
20250408,174800,259557925,22950,22950,22950,22950,0
|
||||
20250408,174700,259557925,22950,22950,22950,22950,0
|
||||
20250408,174600,259557925,22950,22950,22950,22950,0
|
||||
20250408,174500,259557925,22950,22950,22950,22950,0
|
||||
20250408,174400,259557925,22950,22950,22950,22950,0
|
||||
20250408,174300,259557925,22950,22950,22950,22950,0
|
||||
20250408,174200,259557925,22950,22950,22950,22950,0
|
||||
20250408,174100,259557925,22950,22950,22950,22950,0
|
||||
20250408,174000,259557925,22950,22950,22950,22950,0
|
||||
20250408,173900,259557925,22950,22950,22950,22950,0
|
||||
20250408,173800,259557925,22950,22950,22950,22950,0
|
||||
20250408,173700,259557925,22950,22950,22950,22950,0
|
||||
20250408,173600,259557925,22950,22950,22950,22950,0
|
||||
20250408,173500,259557925,22950,22950,22950,22950,0
|
||||
20250408,173400,259557925,22950,22950,22950,22950,0
|
||||
20250408,173300,259557925,22950,22950,22950,22950,0
|
||||
20250408,173200,259557925,22950,22950,22950,22950,0
|
||||
20250408,173100,259557925,22950,22950,22950,22950,0
|
||||
20250408,173000,259557925,22950,22950,22950,22950,0
|
||||
20250408,172900,259557925,22950,22950,22950,22950,0
|
||||
20250408,172800,259557925,22950,22950,22950,22950,0
|
||||
20250408,172700,259557925,22950,22950,22950,22950,0
|
||||
20250408,172600,259557925,22950,22950,22950,22950,74
|
||||
20250408,172500,259557925,22950,22950,22950,22950,0
|
||||
20250408,172400,259557925,22950,22950,22950,22950,0
|
||||
20250408,172300,259557925,22950,22950,22950,22950,0
|
||||
20250408,172200,259557925,22950,22950,22950,22950,0
|
||||
20250408,172100,259557925,22950,22950,22950,22950,0
|
||||
20250408,172000,259557925,22950,22950,22950,22950,0
|
||||
20250408,171900,259557925,22950,22950,22950,22950,0
|
||||
20250408,171800,259557925,22950,22950,22950,22950,0
|
||||
20250408,171700,259557925,22950,22950,22950,22950,0
|
||||
20250408,171600,259557925,22950,22950,22950,22950,0
|
||||
20250408,171500,259557925,22950,22950,22950,22950,0
|
||||
20250408,171400,259557925,22950,22950,22950,22950,0
|
||||
20250408,171300,259557925,22950,22950,22950,22950,0
|
||||
20250408,171200,259557925,22950,22950,22950,22950,0
|
||||
20250408,171100,259557925,22950,22950,22950,22950,0
|
||||
20250408,171000,259557925,22950,22950,22950,22950,0
|
||||
20250408,170900,259557925,22950,22950,22950,22950,0
|
||||
20250408,170800,259557925,22950,22950,22950,22950,0
|
||||
20250408,170700,259557925,22950,22950,22950,22950,0
|
||||
20250408,170600,259557925,22950,22950,22950,22950,0
|
||||
20250408,170500,259557925,22950,22950,22950,22950,0
|
||||
20250408,170400,259557925,22950,22950,22950,22950,0
|
||||
20250408,170300,259557925,22950,22950,22950,22950,0
|
||||
20250408,170200,259557925,22950,22950,22950,22950,0
|
||||
20250408,170100,259557925,22950,22950,22950,22950,0
|
||||
20250408,170000,259557925,22950,22950,22950,22950,0
|
||||
20250408,165900,259557925,22950,22950,22950,22950,0
|
||||
20250408,165800,259557925,22950,22950,22950,22950,0
|
||||
20250408,165700,259557925,22950,22950,22950,22950,0
|
||||
20250408,165600,259557925,22950,22950,22950,22950,74
|
||||
20250408,165500,259557925,22950,22950,22950,22950,0
|
||||
20250408,165400,259557925,22950,22950,22950,22950,0
|
||||
20250408,165300,259557925,22950,22950,22950,22950,0
|
||||
20250408,165200,259557925,22950,22950,22950,22950,0
|
||||
20250408,165100,259557925,22950,22950,22950,22950,0
|
||||
20250408,165000,259557925,22950,22950,22950,22950,0
|
||||
20250408,164900,259557925,22950,22950,22950,22950,0
|
||||
20250408,164800,259557925,22950,22950,22950,22950,0
|
||||
20250408,164700,259557925,22950,22950,22950,22950,0
|
||||
20250408,164600,259557925,22950,22950,22950,22950,0
|
||||
20250408,164500,259557925,22950,22950,22950,22950,0
|
||||
20250408,164400,259557925,22950,22950,22950,22950,0
|
||||
20250408,164300,259557925,22950,22950,22950,22950,0
|
||||
20250408,164200,259557925,22950,22950,22950,22950,0
|
||||
20250408,164100,259557925,22950,22950,22950,22950,0
|
||||
20250408,164000,259557925,22950,22950,22950,22950,0
|
||||
20250408,163900,259557925,22950,22950,22950,22950,0
|
||||
20250408,163800,259557925,22950,22950,22950,22950,0
|
||||
20250408,163700,259557925,22950,22950,22950,22950,0
|
||||
20250408,163600,259557925,22950,22950,22950,22950,0
|
||||
20250408,163500,259557925,22950,22950,22950,22950,0
|
||||
20250408,163400,259557925,22950,22950,22950,22950,0
|
||||
20250408,163300,259557925,22950,22950,22950,22950,0
|
||||
20250408,163200,259557925,22950,22950,22950,22950,0
|
||||
20250408,163100,259557925,22950,22950,22950,22950,0
|
||||
20250408,163000,259557925,22950,22950,22950,22950,0
|
||||
20250408,162900,259557925,22950,22950,22950,22950,0
|
||||
20250408,162800,259557925,22950,22950,22950,22950,0
|
||||
20250408,162700,259557925,22950,22950,22950,22950,0
|
||||
20250408,162600,259557925,22950,22950,22950,22950,74
|
||||
20250408,162500,259557925,22950,22950,22950,22950,0
|
||||
20250408,162400,259557925,22950,22950,22950,22950,0
|
||||
20250408,162300,259557925,22950,22950,22950,22950,0
|
||||
20250408,162200,259557925,22950,22950,22950,22950,0
|
||||
20250408,162100,259557925,22950,22950,22950,22950,0
|
||||
20250408,162000,259557925,22950,22950,22950,22950,0
|
||||
20250408,161900,259557925,22950,22950,22950,22950,0
|
||||
20250408,161800,259557925,22950,22950,22950,22950,0
|
||||
20250408,161700,259557925,22950,22950,22950,22950,0
|
||||
20250408,161600,259557925,22950,22950,22950,22950,0
|
||||
20250408,161500,259557925,22950,22950,22950,22950,0
|
||||
20250408,161400,259557925,22950,22950,22950,22950,0
|
||||
20250408,161300,259557925,22950,22950,22950,22950,0
|
||||
20250408,161200,259557925,22950,22950,22950,22950,0
|
||||
20250408,161100,259557925,22950,22950,22950,22950,0
|
||||
20250408,161000,259557925,22950,22950,22950,22950,0
|
||||
20250408,160900,259557925,22950,22950,22950,22950,0
|
||||
20250408,160800,259557925,22950,22950,22950,22950,0
|
||||
20250408,160700,259557925,22950,22950,22950,22950,0
|
||||
20250408,160600,259557925,22950,22950,22950,22950,0
|
||||
20250408,160500,259557925,22950,22950,22950,22950,0
|
||||
20250408,160400,259557925,22950,22950,22950,22950,0
|
||||
20250408,160300,259557925,22950,22950,22950,22950,0
|
||||
20250408,160200,259557925,22950,22950,22950,22950,0
|
||||
20250408,160100,259557925,22950,22950,22950,22950,0
|
||||
20250408,160000,259557925,22950,22950,22950,22950,0
|
||||
20250408,155900,259557925,22950,22950,22950,22950,0
|
||||
20250408,155800,259557925,22950,22950,22950,22950,0
|
||||
20250408,155700,259557925,22950,22950,22950,22950,0
|
||||
20250408,155600,259557925,22950,22950,22950,22950,74
|
||||
20250408,155500,259557925,22950,22950,22950,22950,0
|
||||
20250408,155400,259557925,22950,22950,22950,22950,0
|
||||
20250408,155300,259557925,22950,22950,22950,22950,0
|
||||
20250408,155200,259557925,22950,22950,22950,22950,0
|
||||
20250408,155100,259557925,22950,22950,22950,22950,0
|
||||
20250408,155000,259557925,22950,22950,22950,22950,0
|
||||
20250408,154900,259557925,22950,22950,22950,22950,0
|
||||
20250408,154800,259557925,22950,22950,22950,22950,0
|
||||
20250408,154700,259557925,22950,22950,22950,22950,0
|
||||
20250408,154600,259557925,22950,22950,22950,22950,0
|
||||
20250408,154500,259557925,22950,22950,22950,22950,0
|
||||
20250408,154400,259557925,22950,22950,22950,22950,0
|
||||
20250408,154300,259557925,22950,22950,22950,22950,0
|
||||
20250408,154200,259557925,22950,22950,22950,22950,0
|
||||
20250408,154100,259557925,22950,22950,22950,22950,0
|
||||
20250408,154000,259557925,22950,22950,22950,22950,0
|
||||
20250408,153900,259557925,22950,22950,22950,22950,0
|
||||
20250408,153800,259557925,22950,22950,22950,22950,0
|
||||
20250408,153700,259557925,22950,22950,22950,22950,0
|
||||
20250408,153600,259557925,22950,22950,22950,22950,0
|
||||
20250408,153500,259557925,22950,22950,22950,22950,0
|
||||
20250408,153400,259557925,22950,22950,22950,22950,0
|
||||
20250408,153300,259557925,22950,22950,22950,22950,0
|
||||
20250408,153200,259557925,22950,22950,22950,22950,0
|
||||
20250408,153100,259557925,22950,22950,22950,22950,0
|
||||
20250408,153000,259557925,22950,22950,22950,22950,74
|
||||
20250408,152900,257859625,23050,23050,23050,23050,0
|
||||
20250408,152800,257859625,23050,23050,23050,23050,0
|
||||
20250408,152700,257859625,23050,23050,23050,23050,0
|
||||
20250408,152600,257859625,23050,23050,23050,23050,0
|
||||
20250408,152500,257859625,23050,23050,23050,23050,0
|
||||
20250408,152400,257859625,23050,23050,23050,23050,0
|
||||
20250408,152300,257859625,23050,23050,23050,23050,0
|
||||
20250408,152200,257859625,23050,23050,23050,23050,0
|
||||
20250408,152100,257859625,23050,23050,23050,23050,0
|
||||
20250408,152000,257859625,23050,23050,23050,23050,0
|
||||
20250408,151900,257859625,23050,23050,23050,23050,7
|
||||
20250408,151800,257698275,23050,23100,23100,23050,153
|
||||
20250408,151700,254164175,23000,23000,23000,23000,0
|
||||
20250408,151600,254164175,23000,23100,23100,23000,37
|
||||
20250408,151500,253311975,22950,22950,22950,22950,0
|
||||
20250408,151400,253311975,22950,23050,23050,22950,748
|
||||
20250408,151300,236106225,23050,23100,23100,23050,22
|
||||
20250408,151200,235598075,23100,23100,23100,23100,1
|
||||
20250408,151100,235574975,23100,23100,23100,23100,1
|
||||
20250408,151000,235551875,23100,23100,23100,23100,10
|
||||
20250408,150900,235320875,23200,23200,23200,23200,0
|
||||
20250408,150800,235320875,23200,23200,23200,23200,0
|
||||
20250408,150700,235320875,23200,23200,23200,23200,0
|
||||
20250408,150600,235320875,23200,23200,23200,23200,65
|
||||
20250408,150500,233812875,23150,23150,23150,23150,0
|
||||
20250408,150400,233812875,23150,23150,23150,23150,0
|
||||
20250408,150300,233812875,23150,23150,23150,23150,0
|
||||
20250408,150200,233812875,23150,23150,23150,23150,1
|
||||
20250408,150100,233789725,23200,23200,23200,23200,6
|
||||
20250408,150000,233650525,23150,23150,23150,23150,0
|
||||
20250408,145900,233650525,23150,23100,23150,23100,95
|
||||
20250408,145800,231453625,23150,23150,23150,23150,0
|
||||
20250408,145700,231453625,23150,23150,23150,23150,0
|
||||
20250408,145600,231453625,23150,23150,23150,23150,0
|
||||
20250408,145500,231453625,23150,23150,23150,23150,0
|
||||
20250408,145400,231453625,23150,23150,23150,23150,18
|
||||
20250408,145300,231036925,23200,23200,23200,23200,0
|
||||
20250408,145200,231036925,23200,23200,23200,23200,0
|
||||
20250408,145100,231036925,23200,23200,23200,23200,0
|
||||
20250408,145000,231036925,23200,23200,23200,23200,2
|
||||
20250408,144900,230990525,23200,23200,23200,23200,5
|
||||
20250408,144800,230874525,23200,23200,23200,23150,36
|
||||
20250408,144700,230040925,23150,23150,23150,23150,249
|
||||
20250408,144600,224276575,23150,23100,23150,23100,137
|
||||
20250408,144500,221111825,23000,23000,23000,23000,0
|
||||
20250408,144400,221111825,23000,23000,23000,23000,0
|
||||
20250408,144300,221111825,23000,23000,23000,23000,1
|
||||
20250408,144200,221088825,23100,23100,23100,23100,0
|
||||
20250408,144100,221088825,23100,23100,23100,23100,88
|
||||
20250408,144000,219056025,23000,23000,23000,23000,0
|
||||
20250408,143900,219056025,23000,23000,23000,23000,0
|
||||
20250408,143800,219056025,23000,23000,23000,23000,0
|
||||
20250408,143700,219056025,23000,23000,23000,23000,1
|
||||
20250408,143600,219033025,23050,23050,23050,23050,0
|
||||
20250408,143500,219033025,23050,23050,23050,23050,66
|
||||
20250408,143400,217511725,23000,23000,23000,23000,0
|
||||
20250408,143300,217511725,23000,23000,23000,23000,0
|
||||
20250408,143200,217511725,23000,23000,23000,23000,0
|
||||
20250408,143100,217511725,23000,23000,23000,23000,0
|
||||
20250408,143000,217511725,23000,23000,23000,23000,0
|
||||
20250408,142900,217511725,23000,23000,23000,23000,0
|
||||
20250408,142800,217511725,23000,23000,23000,23000,0
|
||||
20250408,142700,217511725,23000,23000,23000,23000,0
|
||||
20250408,142600,217511725,23000,23100,23100,23000,15
|
||||
20250408,142500,217165425,23100,23100,23100,23100,0
|
||||
20250408,142400,217165425,23100,23100,23100,23100,0
|
||||
20250408,142300,217165425,23100,23100,23100,23100,0
|
||||
20250408,142200,217165425,23100,23100,23100,23100,0
|
||||
20250408,142100,217165425,23100,23100,23100,23100,0
|
||||
20250408,142000,217165425,23100,23100,23100,23100,3
|
||||
20250408,141900,217096125,23200,23200,23200,23200,0
|
||||
20250408,141800,217096125,23200,23200,23200,23200,0
|
||||
20250408,141700,217096125,23200,23200,23200,23200,0
|
||||
20250408,141600,217096125,23200,23200,23200,23200,3
|
||||
20250408,141500,217026525,23150,23150,23150,23150,0
|
||||
20250408,141400,217026525,23150,23150,23150,23150,0
|
||||
20250408,141300,217026525,23150,23150,23150,23150,0
|
||||
20250408,141200,217026525,23150,23150,23150,23150,0
|
||||
20250408,141100,217026525,23150,23150,23150,23150,0
|
||||
20250408,141000,217026525,23150,23150,23150,23150,0
|
||||
20250408,140900,217026525,23150,23150,23150,23150,1
|
||||
20250408,140800,217003375,23150,23150,23150,23150,0
|
||||
20250408,140700,217003375,23150,23150,23150,23150,1
|
||||
20250408,140600,216980225,23200,23200,23200,23200,39
|
||||
20250408,140500,216075425,23150,23150,23150,23150,0
|
||||
20250408,140400,216075425,23150,23150,23150,23150,0
|
||||
20250408,140300,216075425,23150,23150,23150,23150,2
|
||||
20250408,140200,216029125,23150,23150,23150,23150,0
|
||||
20250408,140100,216029125,23150,23150,23150,23150,0
|
||||
20250408,140000,216029125,23150,23150,23150,23150,0
|
||||
20250408,135900,216029125,23150,23150,23150,23150,0
|
||||
20250408,135800,216029125,23150,23150,23150,23150,0
|
||||
20250408,135700,216029125,23150,23150,23150,23150,0
|
||||
20250408,135600,216029125,23150,23150,23150,23150,0
|
||||
20250408,135500,216029125,23150,23150,23150,23150,0
|
||||
20250408,135400,216029125,23150,23150,23150,23150,0
|
||||
20250408,135300,216029125,23150,23150,23150,23150,148
|
||||
20250408,135200,212602925,23100,23100,23100,23100,0
|
||||
20250408,135100,212602925,23100,23100,23100,23100,0
|
||||
20250408,135000,212602925,23100,23100,23100,23100,0
|
||||
20250408,134900,212602925,23100,23100,23100,23100,0
|
||||
20250408,134800,212602925,23100,23100,23100,23100,118
|
||||
20250408,134700,209877125,23100,23100,23100,23100,11
|
||||
20250408,134600,209623025,23100,23100,23100,23100,1
|
||||
20250408,134500,209599925,23100,23150,23200,23100,22
|
||||
20250408,134400,209091575,23200,23200,23200,23200,0
|
||||
20250408,134300,209091575,23200,23150,23200,23150,40
|
||||
20250408,134200,208165475,23200,23150,23200,23150,21
|
||||
20250408,134100,207679275,23200,23200,23200,23200,0
|
||||
20250408,134000,207679275,23200,23150,23200,23150,17
|
||||
20250408,133900,207285625,23200,23200,23200,23150,10
|
||||
20250408,133800,207053975,23150,23150,23200,23150,5
|
||||
20250408,133700,206938175,23200,23150,23200,23150,11
|
||||
20250408,133600,206683425,23100,23100,23100,23100,0
|
||||
20250408,133500,206683425,23100,23100,23100,23100,5
|
||||
20250408,133400,206567925,23150,23100,23150,23100,4
|
||||
20250408,133300,206475475,23100,23100,23100,23100,0
|
||||
20250408,133200,206475475,23100,23100,23150,23050,7
|
||||
20250408,133100,206313775,23100,23100,23100,23100,40
|
||||
20250408,133000,205389775,23100,23100,23100,23100,0
|
||||
20250408,132900,205389775,23100,23100,23100,23100,4
|
||||
20250408,132800,205297375,23100,23100,23100,23100,1
|
||||
20250408,132700,205274275,23150,23200,23200,23150,109
|
||||
20250408,132600,202750875,23200,23200,23200,23200,0
|
||||
20250408,132500,202750875,23200,23200,23200,23200,0
|
||||
20250408,132400,202750875,23200,23200,23250,23200,3
|
||||
20250408,132300,202681225,23250,23200,23250,23200,103
|
||||
20250408,132200,200291575,23200,23200,23200,23200,0
|
||||
20250408,132100,200291575,23200,23200,23200,23200,1
|
||||
20250408,132000,200268375,23200,23200,23200,23200,152
|
||||
20250408,131900,196741975,23200,23200,23200,23200,0
|
||||
20250408,131800,196741975,23200,23200,23200,23200,0
|
||||
20250408,131700,196741975,23200,23200,23250,23200,5
|
||||
20250408,131600,196625925,23200,23200,23200,23200,0
|
||||
20250408,131500,196625925,23200,23300,23300,23200,5
|
||||
20250408,131400,196509775,23150,23150,23150,23150,0
|
||||
20250408,131300,196509775,23150,23150,23150,23150,0
|
||||
20250408,131200,196509775,23150,23150,23150,23150,0
|
||||
20250408,131100,196509775,23150,23150,23150,23150,0
|
||||
20250408,131000,196509775,23150,23150,23150,23150,0
|
||||
20250408,130900,196509775,23150,23150,23150,23150,0
|
||||
20250408,130800,196509775,23150,23200,23200,23150,89
|
||||
20250408,130700,194445025,23300,23300,23300,23300,0
|
||||
20250408,130600,194445025,23300,23300,23300,23300,1
|
||||
20250408,130500,194421725,23250,23250,23250,23250,173
|
||||
20250408,130400,190399475,23250,23250,23250,23250,100
|
||||
20250408,130300,188074475,23350,23350,23350,23350,0
|
||||
20250408,130200,188074475,23350,23300,23350,23300,302
|
||||
20250408,130100,181027775,23250,23250,23250,23250,59
|
||||
20250408,130000,179656025,23250,23250,23250,23250,55
|
||||
20250408,125900,178377275,23200,23200,23200,23200,253
|
||||
20250408,125800,172507675,23150,23050,23150,23050,288
|
||||
20250408,125700,165853125,22900,22900,22900,22900,0
|
||||
20250408,125600,165853125,22900,22900,22900,22900,0
|
||||
20250408,125500,165853125,22900,22900,22900,22900,0
|
||||
20250408,125400,165853125,22900,22900,22900,22900,0
|
||||
20250408,125300,165853125,22900,22900,22900,22900,0
|
||||
20250408,125200,165853125,22900,22900,22900,22900,0
|
||||
20250408,125100,165853125,22900,22900,22900,22900,0
|
||||
20250408,125000,165853125,22900,22900,22900,22900,1
|
||||
20250408,124900,165830225,23050,23050,23050,23050,0
|
||||
20250408,124800,165830225,23050,23050,23050,23050,0
|
||||
20250408,124700,165830225,23050,23050,23050,23050,0
|
||||
20250408,124600,165830225,23050,23050,23050,23050,0
|
||||
20250408,124500,165830225,23050,22950,23050,22900,97
|
||||
20250408,124400,163594925,23000,23100,23100,23000,250
|
||||
20250408,124300,157838625,23100,23100,23100,23100,0
|
||||
20250408,124200,157838625,23100,23100,23100,23100,0
|
||||
20250408,124100,157838625,23100,23100,23100,23100,0
|
||||
20250408,124000,157838625,23100,23100,23100,23100,0
|
||||
20250408,123900,157838625,23100,23100,23100,23100,0
|
||||
20250408,123800,157838625,23100,23100,23100,23100,0
|
||||
20250408,123700,157838625,23100,23100,23100,23100,86
|
||||
20250408,123600,155852025,23200,23200,23200,23200,0
|
||||
20250408,123500,155852025,23200,23200,23200,23200,0
|
||||
20250408,123400,155852025,23200,23200,23200,23200,0
|
||||
20250408,123300,155852025,23200,23200,23200,23200,0
|
||||
20250408,123200,155852025,23200,23200,23200,23200,0
|
||||
20250408,123100,155852025,23200,23200,23200,23100,255
|
||||
20250408,123000,149946325,23200,23200,23200,23200,2
|
||||
20250408,122900,149899925,23250,23250,23250,23250,1
|
||||
20250408,122800,149876675,23250,23250,23250,23250,0
|
||||
20250408,122700,149876675,23250,23250,23250,23250,0
|
||||
20250408,122600,149876675,23250,23250,23250,23250,0
|
||||
20250408,122500,149876675,23250,23250,23250,23250,0
|
||||
20250408,122400,149876675,23250,23250,23250,23250,0
|
||||
20250408,122300,149876675,23250,23250,23250,23250,0
|
||||
20250408,122200,149876675,23250,23250,23250,23250,0
|
||||
20250408,122100,149876675,23250,23250,23250,23250,0
|
||||
20250408,122000,149876675,23250,23250,23250,23250,0
|
||||
20250408,121900,149876675,23250,23250,23250,23250,0
|
||||
20250408,121800,149876675,23250,23250,23250,23250,0
|
||||
20250408,121700,149876675,23250,23250,23250,23250,0
|
||||
20250408,121600,149876675,23250,23250,23250,23250,0
|
||||
20250408,121500,149876675,23250,23250,23250,23250,0
|
||||
20250408,121400,149876675,23250,23250,23250,23250,0
|
||||
20250408,121300,149876675,23250,23250,23250,23250,0
|
||||
20250408,121200,149876675,23250,23250,23250,23250,0
|
||||
20250408,121100,149876675,23250,23250,23250,23250,0
|
||||
20250408,121000,149876675,23250,23250,23250,23250,0
|
||||
20250408,120900,149876675,23250,23250,23250,23250,0
|
||||
20250408,120800,149876675,23250,23200,23250,23200,80
|
||||
20250408,120700,148020375,23200,23200,23200,23200,0
|
||||
20250408,120600,148020375,23200,23200,23200,23200,4
|
||||
20250408,120500,147927575,23300,23300,23300,23300,0
|
||||
20250408,120400,147927575,23300,23300,23300,23300,0
|
||||
20250408,120300,147927575,23300,23300,23300,23300,0
|
||||
20250408,120200,147927575,23300,23250,23300,23250,37
|
||||
20250408,120100,147067275,23250,23250,23250,23250,0
|
||||
20250408,120000,147067275,23250,23250,23250,23250,0
|
||||
20250408,115900,147067275,23250,23250,23250,23250,0
|
||||
20250408,115800,147067275,23250,23250,23250,23250,91
|
||||
20250408,115700,144951525,23300,23300,23300,23300,0
|
||||
20250408,115600,144951525,23300,23300,23300,23300,0
|
||||
20250408,115500,144951525,23300,23300,23300,23300,0
|
||||
20250408,115400,144951525,23300,23300,23300,23300,0
|
||||
20250408,115300,144951525,23300,23300,23300,23300,0
|
||||
20250408,115200,144951525,23300,23300,23300,23300,0
|
||||
20250408,115100,144951525,23300,23300,23300,23300,0
|
||||
20250408,115000,144951525,23300,23300,23300,23300,0
|
||||
20250408,114900,144951525,23300,23300,23300,23300,0
|
||||
20250408,114800,144951525,23300,23300,23300,23300,0
|
||||
20250408,114700,144951525,23300,23300,23300,23300,0
|
||||
20250408,114600,144951525,23300,23300,23300,23300,0
|
||||
20250408,114500,144951525,23300,23300,23300,23300,0
|
||||
20250408,114400,144951525,23300,23300,23300,23300,0
|
||||
20250408,114300,144951525,23300,23300,23300,23300,0
|
||||
20250408,114200,144951525,23300,23300,23300,23300,0
|
||||
20250408,114100,144951525,23300,23300,23300,23300,0
|
||||
20250408,114000,144951525,23300,23300,23300,23300,0
|
||||
20250408,113900,144951525,23300,23300,23300,23300,0
|
||||
20250408,113800,144951525,23300,23300,23300,23300,0
|
||||
20250408,113700,144951525,23300,23300,23300,23300,70
|
||||
20250408,113600,143320525,23300,23300,23300,23300,75
|
||||
20250408,113500,141573025,23300,23300,23300,23300,5
|
||||
20250408,113400,141456525,23250,23250,23250,23250,0
|
||||
20250408,113300,141456525,23250,23250,23250,23250,0
|
||||
20250408,113200,141456525,23250,23250,23300,23250,47
|
||||
20250408,113100,140362125,23250,23250,23250,23250,50
|
||||
20250408,113000,139199625,23250,23250,23250,23250,0
|
||||
20250408,112900,139199625,23250,23250,23250,23250,0
|
||||
20250408,112800,139199625,23250,23250,23250,23200,3
|
||||
20250408,112700,139129925,23200,23200,23300,23200,87
|
||||
20250408,112600,137108125,23250,23250,23250,23250,0
|
||||
20250408,112500,137108125,23250,23250,23250,23250,0
|
||||
20250408,112400,137108125,23250,23250,23250,23250,0
|
||||
20250408,112300,137108125,23250,23250,23250,23250,0
|
||||
20250408,112200,137108125,23250,23250,23250,23250,0
|
||||
20250408,112100,137108125,23250,23250,23250,23250,0
|
||||
20250408,112000,137108125,23250,23250,23250,23250,0
|
||||
20250408,111900,137108125,23250,23250,23250,23250,0
|
||||
20250408,111800,137108125,23250,23250,23250,23250,0
|
||||
20250408,111700,137108125,23250,23250,23250,23200,3
|
||||
20250408,111600,137038425,23200,23200,23250,23150,155
|
||||
20250408,111500,133444425,23250,23250,23250,23250,0
|
||||
20250408,111400,133444425,23250,23250,23250,23250,6
|
||||
20250408,111300,133304925,23200,23200,23250,23200,6
|
||||
20250408,111200,133165625,23250,23250,23250,23200,72
|
||||
20250408,111100,131491725,23250,23250,23250,23250,0
|
||||
20250408,111000,131491725,23250,23250,23250,23250,0
|
||||
20250408,110900,131491725,23250,23250,23250,23250,1
|
||||
20250408,110800,131468475,23300,23300,23300,23300,5
|
||||
20250408,110700,131351975,23300,23300,23300,23300,0
|
||||
20250408,110600,131351975,23300,23300,23300,23300,0
|
||||
20250408,110500,131351975,23300,23300,23300,23300,0
|
||||
20250408,110400,131351975,23300,23300,23300,23300,0
|
||||
20250408,110300,131351975,23300,23300,23300,23300,0
|
||||
20250408,110200,131351975,23300,23300,23350,23300,105
|
||||
20250408,110100,128900375,23350,23350,23350,23350,0
|
||||
20250408,110000,128900375,23350,23350,23350,23300,3
|
||||
20250408,105900,128830375,23300,23300,23300,23300,206
|
||||
20250408,105800,124030575,23250,23250,23250,23250,0
|
||||
20250408,105700,124030575,23250,23250,23250,23250,0
|
||||
20250408,105600,124030575,23250,23250,23250,23250,0
|
||||
20250408,105500,124030575,23250,23250,23250,23250,0
|
||||
20250408,105400,124030575,23250,23250,23250,23250,0
|
||||
20250408,105300,124030575,23250,23250,23250,23250,2
|
||||
20250408,105200,123984075,23300,23300,23300,23300,0
|
||||
20250408,105100,123984075,23300,23300,23300,23300,0
|
||||
20250408,105000,123984075,23300,23300,23300,23300,0
|
||||
20250408,104900,123984075,23300,23300,23300,23300,0
|
||||
20250408,104800,123984075,23300,23300,23300,23300,1
|
||||
20250408,104700,123960775,23250,23250,23250,23250,0
|
||||
20250408,104600,123960775,23250,23250,23250,23250,0
|
||||
20250408,104500,123960775,23250,23250,23250,23250,0
|
||||
20250408,104400,123960775,23250,23250,23250,23250,5
|
||||
20250408,104300,123844525,23250,23250,23250,23250,6
|
||||
20250408,104200,123705025,23250,23250,23250,23250,0
|
||||
20250408,104100,123705025,23250,23250,23250,23250,0
|
||||
20250408,104000,123705025,23250,23250,23250,23250,0
|
||||
20250408,103900,123705025,23250,23250,23250,23250,0
|
||||
20250408,103800,123705025,23250,23250,23250,23250,0
|
||||
20250408,103700,123705025,23250,23100,23250,23100,688
|
||||
20250408,103600,107732025,23150,23150,23150,23150,2
|
||||
20250408,103500,107685725,23100,23200,23200,23000,1034
|
||||
20250408,103400,83847575,23300,23250,23300,23200,100
|
||||
20250408,103300,81526725,23300,23275,23300,23200,33
|
||||
20250408,103200,80760500,23300,23300,23300,23300,0
|
||||
20250408,103100,80760500,23300,23300,23300,23300,0
|
||||
20250408,103000,80760500,23300,23300,23300,23300,1
|
||||
20250408,102900,80737200,23300,23200,23300,23200,286
|
||||
20250408,102800,74094300,23200,23200,23200,23200,2
|
||||
20250408,102700,74047900,23200,23200,23200,23200,0
|
||||
20250408,102600,74047900,23200,23100,23200,23100,23
|
||||
20250408,102500,73516500,23200,23200,23200,23200,5
|
||||
20250408,102400,73400500,23200,23150,23200,23100,105
|
||||
20250408,102300,70974350,23200,23200,23200,23200,0
|
||||
20250408,102200,70974350,23200,23200,23200,23200,0
|
||||
20250408,102100,70974350,23200,23150,23200,23150,12
|
||||
20250408,102000,70696450,23200,23200,23200,23200,0
|
||||
20250408,101900,70696450,23200,23250,23250,23200,3
|
||||
20250408,101800,70626750,23150,23150,23150,23150,11
|
||||
20250408,101700,70372100,23150,23150,23150,23150,101
|
||||
20250408,101600,68033950,23150,23150,23150,23150,2
|
||||
20250408,101500,67987650,23100,23100,23100,23100,1
|
||||
20250408,101400,67964550,23150,23150,23150,23150,2
|
||||
20250408,101300,67918250,23150,23150,23150,23150,0
|
||||
20250408,101200,67918250,23150,23100,23150,23100,209
|
||||
20250408,101100,63090200,23100,23050,23100,23050,179
|
||||
20250408,101000,58964200,23050,23000,23050,23000,6
|
||||
20250408,100900,58826000,23000,23000,23000,23000,0
|
||||
20250408,100800,58826000,23000,23000,23000,23000,1
|
||||
20250408,100700,58803000,23000,23000,23000,23000,19
|
||||
20250408,100600,58366000,23050,23050,23050,23050,0
|
||||
20250408,100500,58366000,23050,23050,23050,23050,1
|
||||
20250408,100400,58342950,23050,23050,23050,23050,0
|
||||
20250408,100300,58342950,23050,23025,23050,23000,49
|
||||
20250408,100200,57215600,23025,23025,23025,23025,10
|
||||
20250408,100100,56985350,23000,23000,23000,23000,0
|
||||
20250408,100000,56985350,23000,23000,23000,23000,0
|
||||
20250408,095900,56985350,23000,23050,23050,23000,19
|
||||
20250408,095800,56548100,23050,22950,23050,22950,42
|
||||
20250408,095700,55584050,22950,22900,22950,22900,15
|
||||
20250408,095600,55240500,22900,22900,22900,22900,1
|
||||
20250408,095500,55217600,22900,22850,22900,22800,503
|
||||
20250408,095400,43735600,22900,22900,22900,22900,0
|
||||
20250408,095300,43735600,22900,22900,22900,22900,0
|
||||
20250408,095200,43735600,22900,22900,22900,22900,0
|
||||
20250408,095100,43735600,22900,22900,22900,22900,0
|
||||
20250408,095000,43735600,22900,22800,22900,22800,234
|
||||
20250408,094900,38399850,22800,22800,22800,22800,0
|
||||
20250408,094800,38399850,22800,22800,22800,22800,0
|
||||
20250408,094700,38399850,22800,22800,22800,22800,0
|
||||
20250408,094600,38399850,22800,22800,22800,22800,10
|
||||
20250408,094500,38171850,22800,22800,22800,22800,2
|
||||
20250408,094400,38126250,22800,22800,22800,22800,0
|
||||
20250408,094300,38126250,22800,22800,22800,22800,2
|
||||
20250408,094200,38080650,22800,22800,22800,22800,0
|
||||
20250408,094100,38080650,22800,22800,22800,22800,0
|
||||
20250408,094000,38080650,22800,22800,22800,22800,51
|
||||
20250408,093900,36917850,22850,22850,22850,22850,0
|
||||
20250408,093800,36917850,22850,22850,22850,22850,0
|
||||
20250408,093700,36917850,22850,22850,22850,22850,0
|
||||
20250408,093600,36917850,22850,22850,22850,22850,0
|
||||
20250408,093500,36917850,22850,22850,22850,22850,0
|
||||
20250408,093400,36917850,22850,22850,22850,22850,0
|
||||
20250408,093300,36917850,22850,22850,22850,22850,0
|
||||
20250408,093200,36917850,22850,22850,22850,22850,0
|
||||
20250408,093100,36917850,22850,22850,22850,22850,1
|
||||
20250408,093000,36895000,22850,22850,22850,22850,5
|
||||
20250408,092900,36780750,22850,22850,22850,22850,0
|
||||
20250408,092800,36780750,22850,22850,22850,22850,1
|
||||
20250408,092700,36757900,22800,22800,22800,22800,85
|
||||
20250408,092600,34819900,22800,22800,22800,22800,2
|
||||
20250408,092500,34774300,22800,22800,22800,22800,1
|
||||
20250408,092400,34751500,22800,22800,22800,22800,0
|
||||
20250408,092300,34751500,22800,22800,22800,22800,0
|
||||
20250408,092200,34751500,22800,22800,22800,22800,0
|
||||
20250408,092100,34751500,22800,22800,22800,22800,0
|
||||
20250408,092000,34751500,22800,22800,22800,22800,56
|
||||
20250408,091900,33474700,22850,22850,22850,22850,0
|
||||
20250408,091800,33474700,22850,22850,22850,22850,1
|
||||
20250408,091700,33451850,22850,22800,22850,22750,65
|
||||
20250408,091600,31969900,22850,22850,22850,22850,1
|
||||
20250408,091500,31947050,22900,22800,22900,22700,828
|
||||
20250408,091400,13094950,22900,22850,22900,22850,205
|
||||
20250408,091300,8410600,22850,22850,22850,22850,1
|
||||
20250408,091200,8387750,22900,22850,22900,22850,71
|
||||
20250408,091100,6764600,22850,22850,22850,22850,12
|
||||
20250408,091000,6490400,22900,22900,22900,22900,0
|
||||
20250408,090900,6490400,22900,22850,22900,22850,39
|
||||
20250408,090800,5598900,22850,22850,22850,22850,0
|
||||
20250408,090700,5598900,22850,22850,22850,22850,0
|
||||
20250408,090600,5598900,22850,22800,22850,22800,41
|
||||
20250408,090500,4663950,22850,22850,22850,22850,3
|
||||
20250408,090400,4595400,22750,22750,22750,22750,0
|
||||
20250408,090300,4595400,22750,22750,22750,22750,0
|
||||
20250408,090200,4595400,22750,22800,22900,22750,126
|
||||
20250408,090100,1722250,23050,23050,23050,23050,0
|
||||
20250408,090000,1722250,23050,23050,23050,22800,60
|
||||
|
Reference in New Issue
Block a user