Update 2025-04-08 2740 candle_min
This commit is contained in:
630
067280/min/candle-20250408.csv
Normal file
630
067280/min/candle-20250408.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192800,388421625,34450,34450,34450,34450,394
|
||||
20250408,192700,388421625,34450,34450,34450,34450,0
|
||||
20250408,192600,388421625,34450,34450,34450,34450,0
|
||||
20250408,192500,388421625,34450,34450,34450,34450,0
|
||||
20250408,192400,388421625,34450,34450,34450,34450,0
|
||||
20250408,192300,388421625,34450,34450,34450,34450,0
|
||||
20250408,192200,388421625,34450,34450,34450,34450,0
|
||||
20250408,192100,388421625,34450,34450,34450,34450,0
|
||||
20250408,192000,388421625,34450,34450,34450,34450,0
|
||||
20250408,191900,388421625,34450,34450,34450,34450,0
|
||||
20250408,191800,388421625,34450,34450,34450,34450,0
|
||||
20250408,191700,388421625,34450,34450,34450,34450,0
|
||||
20250408,191600,388421625,34450,34450,34450,34450,0
|
||||
20250408,191500,388421625,34450,34450,34450,34450,0
|
||||
20250408,191400,388421625,34450,34450,34450,34450,0
|
||||
20250408,191300,388421625,34450,34450,34450,34450,0
|
||||
20250408,191200,388421625,34450,34450,34450,34450,0
|
||||
20250408,191100,388421625,34450,34450,34450,34450,0
|
||||
20250408,191000,388421625,34450,34450,34450,34450,0
|
||||
20250408,190900,388421625,34450,34450,34450,34450,0
|
||||
20250408,190800,388421625,34450,34450,34450,34450,0
|
||||
20250408,190700,388421625,34450,34450,34450,34450,0
|
||||
20250408,190600,388421625,34450,34450,34450,34450,0
|
||||
20250408,190500,388421625,34450,34450,34450,34450,0
|
||||
20250408,190400,388421625,34450,34450,34450,34450,0
|
||||
20250408,190300,388421625,34450,34450,34450,34450,0
|
||||
20250408,190200,388421625,34450,34450,34450,34450,0
|
||||
20250408,190100,388421625,34450,34450,34450,34450,0
|
||||
20250408,190000,388421625,34450,34450,34450,34450,0
|
||||
20250408,185900,388421625,34450,34450,34450,34450,0
|
||||
20250408,185800,388421625,34450,34450,34450,34450,394
|
||||
20250408,185700,388421625,34450,34450,34450,34450,0
|
||||
20250408,185600,388421625,34450,34450,34450,34450,0
|
||||
20250408,185500,388421625,34450,34450,34450,34450,0
|
||||
20250408,185400,388421625,34450,34450,34450,34450,0
|
||||
20250408,185300,388421625,34450,34450,34450,34450,0
|
||||
20250408,185200,388421625,34450,34450,34450,34450,0
|
||||
20250408,185100,388421625,34450,34450,34450,34450,0
|
||||
20250408,185000,388421625,34450,34450,34450,34450,0
|
||||
20250408,184900,388421625,34450,34450,34450,34450,0
|
||||
20250408,184800,388421625,34450,34450,34450,34450,0
|
||||
20250408,184700,388421625,34450,34450,34450,34450,0
|
||||
20250408,184600,388421625,34450,34450,34450,34450,0
|
||||
20250408,184500,388421625,34450,34450,34450,34450,0
|
||||
20250408,184400,388421625,34450,34450,34450,34450,0
|
||||
20250408,184300,388421625,34450,34450,34450,34450,0
|
||||
20250408,184200,388421625,34450,34450,34450,34450,0
|
||||
20250408,184100,388421625,34450,34450,34450,34450,0
|
||||
20250408,184000,388421625,34450,34450,34450,34450,0
|
||||
20250408,183900,388421625,34450,34450,34450,34450,0
|
||||
20250408,183800,388421625,34450,34450,34450,34450,0
|
||||
20250408,183700,388421625,34450,34450,34450,34450,0
|
||||
20250408,183600,388421625,34450,34450,34450,34450,0
|
||||
20250408,183500,388421625,34450,34450,34450,34450,0
|
||||
20250408,183400,388421625,34450,34450,34450,34450,0
|
||||
20250408,183300,388421625,34450,34450,34450,34450,0
|
||||
20250408,183200,388421625,34450,34450,34450,34450,0
|
||||
20250408,183100,388421625,34450,34450,34450,34450,0
|
||||
20250408,183000,388421625,34450,34450,34450,34450,0
|
||||
20250408,182900,388421625,34450,34450,34450,34450,0
|
||||
20250408,182800,388421625,34450,34450,34450,34450,394
|
||||
20250408,182700,388421625,34450,34450,34450,34450,0
|
||||
20250408,182600,388421625,34450,34450,34450,34450,0
|
||||
20250408,182500,388421625,34450,34450,34450,34450,0
|
||||
20250408,182400,388421625,34450,34450,34450,34450,0
|
||||
20250408,182300,388421625,34450,34450,34450,34450,0
|
||||
20250408,182200,388421625,34450,34450,34450,34450,0
|
||||
20250408,182100,388421625,34450,34450,34450,34450,0
|
||||
20250408,182000,388421625,34450,34450,34450,34450,0
|
||||
20250408,181900,388421625,34450,34450,34450,34450,0
|
||||
20250408,181800,388421625,34450,34450,34450,34450,0
|
||||
20250408,181700,388421625,34450,34450,34450,34450,0
|
||||
20250408,181600,388421625,34450,34450,34450,34450,0
|
||||
20250408,181500,388421625,34450,34450,34450,34450,0
|
||||
20250408,181400,388421625,34450,34450,34450,34450,0
|
||||
20250408,181300,388421625,34450,34450,34450,34450,0
|
||||
20250408,181200,388421625,34450,34450,34450,34450,0
|
||||
20250408,181100,388421625,34450,34450,34450,34450,0
|
||||
20250408,181000,388421625,34450,34450,34450,34450,0
|
||||
20250408,180900,388421625,34450,34450,34450,34450,0
|
||||
20250408,180800,388421625,34450,34450,34450,34450,0
|
||||
20250408,180700,388421625,34450,34450,34450,34450,0
|
||||
20250408,180600,388421625,34450,34450,34450,34450,0
|
||||
20250408,180500,388421625,34450,34450,34450,34450,0
|
||||
20250408,180400,388421625,34450,34450,34450,34450,0
|
||||
20250408,180300,388421625,34450,34450,34450,34450,0
|
||||
20250408,180200,388421625,34450,34450,34450,34450,0
|
||||
20250408,180100,388421625,34450,34450,34450,34450,0
|
||||
20250408,180000,388421625,34450,34450,34450,34450,0
|
||||
20250408,175900,388421625,34450,34450,34450,34450,0
|
||||
20250408,175800,388421625,34450,34450,34450,34450,394
|
||||
20250408,175700,388421625,34450,34450,34450,34450,0
|
||||
20250408,175600,388421625,34450,34450,34450,34450,0
|
||||
20250408,175500,388421625,34450,34450,34450,34450,0
|
||||
20250408,175400,388421625,34450,34450,34450,34450,0
|
||||
20250408,175300,388421625,34450,34450,34450,34450,0
|
||||
20250408,175200,388421625,34450,34450,34450,34450,0
|
||||
20250408,175100,388421625,34450,34450,34450,34450,0
|
||||
20250408,175000,388421625,34450,34450,34450,34450,0
|
||||
20250408,174900,388421625,34450,34450,34450,34450,0
|
||||
20250408,174800,388421625,34450,34450,34450,34450,0
|
||||
20250408,174700,388421625,34450,34450,34450,34450,0
|
||||
20250408,174600,388421625,34450,34450,34450,34450,0
|
||||
20250408,174500,388421625,34450,34450,34450,34450,0
|
||||
20250408,174400,388421625,34450,34450,34450,34450,0
|
||||
20250408,174300,388421625,34450,34450,34450,34450,0
|
||||
20250408,174200,388421625,34450,34450,34450,34450,0
|
||||
20250408,174100,388421625,34450,34450,34450,34450,0
|
||||
20250408,174000,388421625,34450,34450,34450,34450,0
|
||||
20250408,173900,388421625,34450,34450,34450,34450,0
|
||||
20250408,173800,388421625,34450,34450,34450,34450,0
|
||||
20250408,173700,388421625,34450,34450,34450,34450,0
|
||||
20250408,173600,388421625,34450,34450,34450,34450,0
|
||||
20250408,173500,388421625,34450,34450,34450,34450,0
|
||||
20250408,173400,388421625,34450,34450,34450,34450,0
|
||||
20250408,173300,388421625,34450,34450,34450,34450,0
|
||||
20250408,173200,388421625,34450,34450,34450,34450,0
|
||||
20250408,173100,388421625,34450,34450,34450,34450,0
|
||||
20250408,173000,388421625,34450,34450,34450,34450,0
|
||||
20250408,172900,388421625,34450,34450,34450,34450,0
|
||||
20250408,172800,388421625,34450,34450,34450,34450,394
|
||||
20250408,172700,388421625,34450,34450,34450,34450,0
|
||||
20250408,172600,388421625,34450,34450,34450,34450,0
|
||||
20250408,172500,388421625,34450,34450,34450,34450,0
|
||||
20250408,172400,388421625,34450,34450,34450,34450,0
|
||||
20250408,172300,388421625,34450,34450,34450,34450,0
|
||||
20250408,172200,388421625,34450,34450,34450,34450,0
|
||||
20250408,172100,388421625,34450,34450,34450,34450,0
|
||||
20250408,172000,388421625,34450,34450,34450,34450,0
|
||||
20250408,171900,388421625,34450,34450,34450,34450,0
|
||||
20250408,171800,388421625,34450,34450,34450,34450,0
|
||||
20250408,171700,388421625,34450,34450,34450,34450,0
|
||||
20250408,171600,388421625,34450,34450,34450,34450,0
|
||||
20250408,171500,388421625,34450,34450,34450,34450,0
|
||||
20250408,171400,388421625,34450,34450,34450,34450,0
|
||||
20250408,171300,388421625,34450,34450,34450,34450,0
|
||||
20250408,171200,388421625,34450,34450,34450,34450,0
|
||||
20250408,171100,388421625,34450,34450,34450,34450,0
|
||||
20250408,171000,388421625,34450,34450,34450,34450,0
|
||||
20250408,170900,388421625,34450,34450,34450,34450,0
|
||||
20250408,170800,388421625,34450,34450,34450,34450,0
|
||||
20250408,170700,388421625,34450,34450,34450,34450,0
|
||||
20250408,170600,388421625,34450,34450,34450,34450,0
|
||||
20250408,170500,388421625,34450,34450,34450,34450,0
|
||||
20250408,170400,388421625,34450,34450,34450,34450,0
|
||||
20250408,170300,388421625,34450,34450,34450,34450,0
|
||||
20250408,170200,388421625,34450,34450,34450,34450,0
|
||||
20250408,170100,388421625,34450,34450,34450,34450,0
|
||||
20250408,170000,388421625,34450,34450,34450,34450,0
|
||||
20250408,165900,388421625,34450,34450,34450,34450,0
|
||||
20250408,165800,388421625,34450,34450,34450,34450,394
|
||||
20250408,165700,388421625,34450,34450,34450,34450,0
|
||||
20250408,165600,388421625,34450,34450,34450,34450,0
|
||||
20250408,165500,388421625,34450,34450,34450,34450,0
|
||||
20250408,165400,388421625,34450,34450,34450,34450,0
|
||||
20250408,165300,388421625,34450,34450,34450,34450,0
|
||||
20250408,165200,388421625,34450,34450,34450,34450,0
|
||||
20250408,165100,388421625,34450,34450,34450,34450,0
|
||||
20250408,165000,388421625,34450,34450,34450,34450,0
|
||||
20250408,164900,388421625,34450,34450,34450,34450,0
|
||||
20250408,164800,388421625,34450,34450,34450,34450,0
|
||||
20250408,164700,388421625,34450,34450,34450,34450,0
|
||||
20250408,164600,388421625,34450,34450,34450,34450,0
|
||||
20250408,164500,388421625,34450,34450,34450,34450,0
|
||||
20250408,164400,388421625,34450,34450,34450,34450,0
|
||||
20250408,164300,388421625,34450,34450,34450,34450,0
|
||||
20250408,164200,388421625,34450,34450,34450,34450,0
|
||||
20250408,164100,388421625,34450,34450,34450,34450,0
|
||||
20250408,164000,388421625,34450,34450,34450,34450,0
|
||||
20250408,163900,388421625,34450,34450,34450,34450,0
|
||||
20250408,163800,388421625,34450,34450,34450,34450,0
|
||||
20250408,163700,388421625,34450,34450,34450,34450,0
|
||||
20250408,163600,388421625,34450,34450,34450,34450,0
|
||||
20250408,163500,388421625,34450,34450,34450,34450,0
|
||||
20250408,163400,388421625,34450,34450,34450,34450,0
|
||||
20250408,163300,388421625,34450,34450,34450,34450,0
|
||||
20250408,163200,388421625,34450,34450,34450,34450,0
|
||||
20250408,163100,388421625,34450,34450,34450,34450,0
|
||||
20250408,163000,388421625,34450,34450,34450,34450,0
|
||||
20250408,162900,388421625,34450,34450,34450,34450,0
|
||||
20250408,162800,388421625,34450,34450,34450,34450,394
|
||||
20250408,162700,388421625,34450,34450,34450,34450,0
|
||||
20250408,162600,388421625,34450,34450,34450,34450,0
|
||||
20250408,162500,388421625,34450,34450,34450,34450,0
|
||||
20250408,162400,388421625,34450,34450,34450,34450,0
|
||||
20250408,162300,388421625,34450,34450,34450,34450,0
|
||||
20250408,162200,388421625,34450,34450,34450,34450,0
|
||||
20250408,162100,388421625,34450,34450,34450,34450,0
|
||||
20250408,162000,388421625,34450,34450,34450,34450,0
|
||||
20250408,161900,388421625,34450,34450,34450,34450,0
|
||||
20250408,161800,388421625,34450,34450,34450,34450,0
|
||||
20250408,161700,388421625,34450,34450,34450,34450,0
|
||||
20250408,161600,388421625,34450,34450,34450,34450,0
|
||||
20250408,161500,388421625,34450,34450,34450,34450,0
|
||||
20250408,161400,388421625,34450,34450,34450,34450,0
|
||||
20250408,161300,388421625,34450,34450,34450,34450,0
|
||||
20250408,161200,388421625,34450,34450,34450,34450,0
|
||||
20250408,161100,388421625,34450,34450,34450,34450,0
|
||||
20250408,161000,388421625,34450,34450,34450,34450,0
|
||||
20250408,160900,388421625,34450,34450,34450,34450,0
|
||||
20250408,160800,388421625,34450,34450,34450,34450,0
|
||||
20250408,160700,388421625,34450,34450,34450,34450,0
|
||||
20250408,160600,388421625,34450,34450,34450,34450,0
|
||||
20250408,160500,388421625,34450,34450,34450,34450,0
|
||||
20250408,160400,388421625,34450,34450,34450,34450,0
|
||||
20250408,160300,388421625,34450,34450,34450,34450,0
|
||||
20250408,160200,388421625,34450,34450,34450,34450,0
|
||||
20250408,160100,388421625,34450,34450,34450,34450,0
|
||||
20250408,160000,388421625,34450,34450,34450,34450,0
|
||||
20250408,155900,388421625,34450,34450,34450,34450,0
|
||||
20250408,155800,388421625,34450,34450,34450,34450,394
|
||||
20250408,155700,388421625,34450,34450,34450,34450,0
|
||||
20250408,155600,388421625,34450,34450,34450,34450,0
|
||||
20250408,155500,388421625,34450,34450,34450,34450,0
|
||||
20250408,155400,388421625,34450,34450,34450,34450,0
|
||||
20250408,155300,388421625,34450,34450,34450,34450,0
|
||||
20250408,155200,388421625,34450,34450,34450,34450,0
|
||||
20250408,155100,388421625,34450,34450,34450,34450,0
|
||||
20250408,155000,388421625,34450,34450,34450,34450,0
|
||||
20250408,154900,388421625,34450,34450,34450,34450,0
|
||||
20250408,154800,388421625,34450,34450,34450,34450,0
|
||||
20250408,154700,388421625,34450,34450,34450,34450,0
|
||||
20250408,154600,388421625,34450,34450,34450,34450,0
|
||||
20250408,154500,388421625,34450,34450,34450,34450,0
|
||||
20250408,154400,388421625,34450,34450,34450,34450,0
|
||||
20250408,154300,388421625,34450,34450,34450,34450,0
|
||||
20250408,154200,388421625,34450,34450,34450,34450,0
|
||||
20250408,154100,388421625,34450,34450,34450,34450,0
|
||||
20250408,154000,388421625,34450,34450,34450,34450,0
|
||||
20250408,153900,388421625,34450,34450,34450,34450,0
|
||||
20250408,153800,388421625,34450,34450,34450,34450,0
|
||||
20250408,153700,388421625,34450,34450,34450,34450,0
|
||||
20250408,153600,388421625,34450,34450,34450,34450,0
|
||||
20250408,153500,388421625,34450,34450,34450,34450,0
|
||||
20250408,153400,388421625,34450,34450,34450,34450,0
|
||||
20250408,153300,388421625,34450,34450,34450,34450,0
|
||||
20250408,153200,388421625,34450,34450,34450,34450,0
|
||||
20250408,153100,388421625,34450,34450,34450,34450,0
|
||||
20250408,153000,388421625,34450,34450,34450,34450,394
|
||||
20250408,152900,374848325,34400,34400,34400,34400,0
|
||||
20250408,152800,374848325,34400,34400,34400,34400,0
|
||||
20250408,152700,374848325,34400,34400,34400,34400,0
|
||||
20250408,152600,374848325,34400,34400,34400,34400,0
|
||||
20250408,152500,374848325,34400,34400,34400,34400,0
|
||||
20250408,152400,374848325,34400,34400,34400,34400,0
|
||||
20250408,152300,374848325,34400,34400,34400,34400,0
|
||||
20250408,152200,374848325,34400,34400,34400,34400,0
|
||||
20250408,152100,374848325,34400,34400,34400,34400,0
|
||||
20250408,152000,374848325,34400,34400,34400,34400,0
|
||||
20250408,151900,374848325,34400,34250,34400,34250,4
|
||||
20250408,151800,374711175,34400,34350,34400,34350,27
|
||||
20250408,151700,373783625,34400,34400,34400,34400,0
|
||||
20250408,151600,373783625,34400,34300,34400,34250,45
|
||||
20250408,151500,372241375,34300,34300,34300,34300,0
|
||||
20250408,151400,372241375,34300,34300,34300,34300,3
|
||||
20250408,151300,372138475,34400,34350,34400,34350,6
|
||||
20250408,151200,371932325,34350,34350,34350,34350,1
|
||||
20250408,151100,371897975,34400,34350,34400,34350,2
|
||||
20250408,151000,371829225,34300,34300,34300,34300,11
|
||||
20250408,150900,371451925,34450,34450,34450,34450,1
|
||||
20250408,150800,371417475,34450,34450,34450,34350,5
|
||||
20250408,150700,371245425,34450,34350,34450,34350,25
|
||||
20250408,150600,370385875,34350,34300,34350,34300,6
|
||||
20250408,150500,370180025,34300,34300,34300,34300,0
|
||||
20250408,150400,370180025,34300,34300,34300,34300,0
|
||||
20250408,150300,370180025,34300,34300,34300,34300,0
|
||||
20250408,150200,370180025,34300,34350,34350,34300,8
|
||||
20250408,150100,369905475,34300,34300,34300,34300,7
|
||||
20250408,150000,369665375,34300,34300,34300,34300,3
|
||||
20250408,145900,369562475,34250,34300,34300,34250,24
|
||||
20250408,145800,368740225,34300,34300,34300,34300,11
|
||||
20250408,145700,368362925,34300,34300,34300,34300,10
|
||||
20250408,145600,368019925,34350,34350,34350,34350,0
|
||||
20250408,145500,368019925,34350,34350,34350,34350,1
|
||||
20250408,145400,367985575,34300,34300,34300,34300,2
|
||||
20250408,145300,367916975,34300,34300,34300,34300,21
|
||||
20250408,145200,367196675,34300,34300,34300,34300,0
|
||||
20250408,145100,367196675,34300,34300,34300,34300,0
|
||||
20250408,145000,367196675,34300,34300,34300,34300,0
|
||||
20250408,144900,367196675,34300,34300,34300,34300,1
|
||||
20250408,144800,367162375,34300,34300,34300,34300,20
|
||||
20250408,144700,366476375,34450,34350,34450,34350,10
|
||||
20250408,144600,366132775,34350,34350,34350,34350,1
|
||||
20250408,144500,366098425,34400,34400,34400,34400,0
|
||||
20250408,144400,366098425,34400,34400,34400,34400,0
|
||||
20250408,144300,366098425,34400,34400,34400,34400,0
|
||||
20250408,144200,366098425,34400,34400,34400,34400,1
|
||||
20250408,144100,366064025,34400,34400,34400,34400,1
|
||||
20250408,144000,366029625,34400,34400,34400,34400,6
|
||||
20250408,143900,365823225,34400,34400,34400,34400,8
|
||||
20250408,143800,365548025,34350,34300,34350,34300,4
|
||||
20250408,143700,365410775,34300,34300,34400,34300,37
|
||||
20250408,143600,364141475,34300,34300,34300,34300,1
|
||||
20250408,143500,364107175,34300,34300,34300,34300,0
|
||||
20250408,143400,364107175,34300,34300,34300,34300,2
|
||||
20250408,143300,364038575,34300,34300,34300,34300,0
|
||||
20250408,143200,364038575,34300,34300,34300,34300,0
|
||||
20250408,143100,364038575,34300,34300,34300,34300,0
|
||||
20250408,143000,364038575,34300,34300,34300,34300,10
|
||||
20250408,142900,363695575,34300,34300,34300,34300,0
|
||||
20250408,142800,363695575,34300,34300,34300,34300,0
|
||||
20250408,142700,363695575,34300,34300,34300,34300,2
|
||||
20250408,142600,363626975,34250,34250,34250,34250,0
|
||||
20250408,142500,363626975,34250,34250,34250,34250,0
|
||||
20250408,142400,363626975,34250,34250,34250,34250,2
|
||||
20250408,142300,363558475,34250,34250,34250,34250,0
|
||||
20250408,142200,363558475,34250,34250,34250,34250,0
|
||||
20250408,142100,363558475,34250,34250,34250,34250,0
|
||||
20250408,142000,363558475,34250,34250,34250,34250,0
|
||||
20250408,141900,363558475,34250,34250,34250,34250,1
|
||||
20250408,141800,363524225,34400,34400,34400,34400,0
|
||||
20250408,141700,363524225,34400,34400,34400,34400,0
|
||||
20250408,141600,363524225,34400,34350,34400,34250,201
|
||||
20250408,141500,356636825,34350,34350,34350,34350,200
|
||||
20250408,141400,349766825,34400,34400,34400,34400,0
|
||||
20250408,141300,349766825,34400,34400,34400,34400,0
|
||||
20250408,141200,349766825,34400,34400,34400,34400,0
|
||||
20250408,141100,349766825,34400,34400,34400,34400,0
|
||||
20250408,141000,349766825,34400,34400,34400,34400,7
|
||||
20250408,140900,349526025,34350,34350,34350,34350,0
|
||||
20250408,140800,349526025,34350,34350,34350,34350,0
|
||||
20250408,140700,349526025,34350,34350,34350,34350,6
|
||||
20250408,140600,349319925,34350,34350,34350,34350,0
|
||||
20250408,140500,349319925,34350,34350,34350,34350,1
|
||||
20250408,140400,349285575,34300,34300,34300,34300,0
|
||||
20250408,140300,349285575,34300,34300,34300,34300,0
|
||||
20250408,140200,349285575,34300,34275,34300,34275,52
|
||||
20250408,140100,347502825,34275,34275,34275,34275,5
|
||||
20250408,140000,347331450,34275,34250,34275,34250,8
|
||||
20250408,135900,347057375,34250,34250,34250,34250,2
|
||||
20250408,135800,346988875,34250,34250,34250,34250,15
|
||||
20250408,135700,346475125,34250,34250,34250,34250,0
|
||||
20250408,135600,346475125,34250,34250,34250,34250,0
|
||||
20250408,135500,346475125,34250,34250,34250,34250,0
|
||||
20250408,135400,346475125,34250,34250,34250,34250,2
|
||||
20250408,135300,346406625,34275,34275,34275,34275,0
|
||||
20250408,135200,346406625,34275,34275,34275,34275,0
|
||||
20250408,135100,346406625,34275,34275,34275,34275,17
|
||||
20250408,135000,345823950,34275,34275,34275,34275,16
|
||||
20250408,134900,345275550,34300,34300,34300,34300,59
|
||||
20250408,134800,343251850,34300,34300,34300,34300,10
|
||||
20250408,134700,342908850,34300,34300,34300,34300,3
|
||||
20250408,134600,342805950,34300,34300,34300,34300,0
|
||||
20250408,134500,342805950,34300,34500,34550,34300,665
|
||||
20250408,134400,319994100,34500,34250,34500,34250,309
|
||||
20250408,134300,309344050,34400,34400,34400,34400,0
|
||||
20250408,134200,309344050,34400,34400,34400,34400,0
|
||||
20250408,134100,309344050,34400,34400,34400,34400,0
|
||||
20250408,134000,309344050,34400,34400,34400,34400,0
|
||||
20250408,133900,309344050,34400,34400,34400,34400,0
|
||||
20250408,133800,309344050,34400,34400,34400,34400,0
|
||||
20250408,133700,309344050,34400,34300,34400,34300,17
|
||||
20250408,133600,308759350,34200,34200,34200,34200,100
|
||||
20250408,133500,305339350,34150,34150,34150,34150,0
|
||||
20250408,133400,305339350,34150,34150,34150,34150,0
|
||||
20250408,133300,305339350,34150,34150,34150,34150,13
|
||||
20250408,133200,304895400,34400,34400,34400,34400,0
|
||||
20250408,133100,304895400,34400,34400,34400,34400,4
|
||||
20250408,133000,304757800,34300,34300,34400,34300,158
|
||||
20250408,132900,299338300,34250,34250,34250,34250,374
|
||||
20250408,132800,286528800,34200,34200,34200,34200,0
|
||||
20250408,132700,286528800,34200,34250,34250,34200,107
|
||||
20250408,132600,282869050,34250,34250,34250,34250,2
|
||||
20250408,132500,282800550,34250,34250,34250,34250,0
|
||||
20250408,132400,282800550,34250,34250,34250,34250,0
|
||||
20250408,132300,282800550,34250,34250,34250,34250,0
|
||||
20250408,132200,282800550,34250,34250,34250,34250,0
|
||||
20250408,132100,282800550,34250,34250,34250,34250,0
|
||||
20250408,132000,282800550,34250,34250,34250,34250,0
|
||||
20250408,131900,282800550,34250,34200,34250,34200,20
|
||||
20250408,131800,282115650,34250,34250,34250,34250,0
|
||||
20250408,131700,282115650,34250,34250,34250,34250,0
|
||||
20250408,131600,282115650,34250,34250,34250,34250,0
|
||||
20250408,131500,282115650,34250,34250,34250,34250,0
|
||||
20250408,131400,282115650,34250,34250,34250,34250,0
|
||||
20250408,131300,282115650,34250,34250,34250,34250,0
|
||||
20250408,131200,282115650,34250,34250,34250,34250,10
|
||||
20250408,131100,281773150,34250,34250,34250,34250,0
|
||||
20250408,131000,281773150,34250,34250,34250,34250,10
|
||||
20250408,130900,281430650,34300,34300,34300,34300,0
|
||||
20250408,130800,281430650,34300,34300,34300,34300,0
|
||||
20250408,130700,281430650,34300,34300,34300,34300,0
|
||||
20250408,130600,281430650,34300,34300,34300,34300,0
|
||||
20250408,130500,281430650,34300,34300,34300,34300,0
|
||||
20250408,130400,281430650,34300,34300,34300,34300,0
|
||||
20250408,130300,281430650,34300,34300,34300,34300,0
|
||||
20250408,130200,281430650,34300,34300,34300,34300,0
|
||||
20250408,130100,281430650,34300,34300,34300,34300,0
|
||||
20250408,130000,281430650,34300,34100,34300,34100,3
|
||||
20250408,125900,281328000,34150,34150,34150,34150,19
|
||||
20250408,125800,280679150,34400,34300,34400,34300,2
|
||||
20250408,125700,280610450,34400,34400,34400,34400,0
|
||||
20250408,125600,280610450,34400,34400,34400,34400,0
|
||||
20250408,125500,280610450,34400,34300,34400,34300,2
|
||||
20250408,125400,280541750,34400,34400,34400,34400,0
|
||||
20250408,125300,280541750,34400,34150,34400,34150,56
|
||||
20250408,125200,278621450,34400,34400,34400,34400,0
|
||||
20250408,125100,278621450,34400,34400,34400,34250,204
|
||||
20250408,125000,271633850,34500,34400,34550,34400,53
|
||||
20250408,124900,269804350,34550,34500,34550,34400,113
|
||||
20250408,124800,265905900,34500,34500,34500,34500,100
|
||||
20250408,124700,262455900,34500,34400,34500,34400,139
|
||||
20250408,124600,257662500,34600,34600,34600,34600,0
|
||||
20250408,124500,257662500,34600,34500,34600,34450,45
|
||||
20250408,124400,256106900,34450,34400,34450,34400,120
|
||||
20250408,124300,251978350,34400,34400,34400,34400,0
|
||||
20250408,124200,251978350,34400,34350,34400,34350,2
|
||||
20250408,124100,251909600,34350,34350,34350,34350,0
|
||||
20250408,124000,251909600,34350,34350,34350,34350,0
|
||||
20250408,123900,251909600,34350,34350,34350,34350,9
|
||||
20250408,123800,251600450,34350,34350,34350,34350,0
|
||||
20250408,123700,251600450,34350,34350,34350,34350,0
|
||||
20250408,123600,251600450,34350,34350,34350,34350,0
|
||||
20250408,123500,251600450,34350,34350,34350,34350,0
|
||||
20250408,123400,251600450,34350,34350,34350,34350,2
|
||||
20250408,123300,251531750,34200,34200,34200,34200,0
|
||||
20250408,123200,251531750,34200,34350,34350,34200,30
|
||||
20250408,123100,250502450,34400,34400,34400,34400,0
|
||||
20250408,123000,250502450,34400,34400,34400,34400,0
|
||||
20250408,122900,250502450,34400,34400,34400,34400,0
|
||||
20250408,122800,250502450,34400,34400,34400,34400,0
|
||||
20250408,122700,250502450,34400,34350,34400,34350,2
|
||||
20250408,122600,250433700,34400,34400,34400,34400,0
|
||||
20250408,122500,250433700,34400,34400,34400,34400,0
|
||||
20250408,122400,250433700,34400,34400,34400,34400,0
|
||||
20250408,122300,250433700,34400,34400,34400,34400,0
|
||||
20250408,122200,250433700,34400,34400,34400,34400,0
|
||||
20250408,122100,250433700,34400,34300,34400,34300,268
|
||||
20250408,122000,241236100,34300,34300,34300,34300,0
|
||||
20250408,121900,241236100,34300,34300,34300,34300,0
|
||||
20250408,121800,241236100,34300,34300,34300,34300,0
|
||||
20250408,121700,241236100,34300,34300,34300,34300,0
|
||||
20250408,121600,241236100,34300,34300,34300,34300,37
|
||||
20250408,121500,239967000,34300,34300,34300,34300,3
|
||||
20250408,121400,239864100,34300,34300,34300,34300,0
|
||||
20250408,121300,239864100,34300,34300,34300,34300,2
|
||||
20250408,121200,239795500,34350,34350,34350,34350,0
|
||||
20250408,121100,239795500,34350,34450,34450,34350,50
|
||||
20250408,121000,238074400,34450,34450,34450,34450,0
|
||||
20250408,120900,238074400,34450,34450,34450,34450,0
|
||||
20250408,120800,238074400,34450,34450,34450,34450,0
|
||||
20250408,120700,238074400,34450,34350,34450,34350,69
|
||||
20250408,120600,235697850,34450,34600,34600,34300,107
|
||||
20250408,120500,232017100,34600,34600,34600,34600,1
|
||||
20250408,120400,231982500,34500,34500,34500,34500,0
|
||||
20250408,120300,231982500,34500,34500,34500,34500,0
|
||||
20250408,120200,231982500,34500,34500,34500,34500,0
|
||||
20250408,120100,231982500,34500,34500,34500,34500,34
|
||||
20250408,120000,230809500,34400,34450,34450,34400,10
|
||||
20250408,115900,230465450,34400,34400,34400,34400,1
|
||||
20250408,115800,230431050,34500,34500,34500,34500,51
|
||||
20250408,115700,228671550,34450,34500,34500,34450,107
|
||||
20250408,115600,224983250,34500,34600,34700,34500,67
|
||||
20250408,115500,222671050,34500,34500,34500,34500,1
|
||||
20250408,115400,222636550,34500,34500,34500,34500,0
|
||||
20250408,115300,222636550,34500,34700,34700,34500,149
|
||||
20250408,115200,217495850,34700,34700,34700,34700,0
|
||||
20250408,115100,217495850,34700,34600,34700,34600,3
|
||||
20250408,115000,217391950,34700,34650,34700,34550,44
|
||||
20250408,114900,215866950,34650,34550,34650,34550,206
|
||||
20250408,114800,208734300,34550,34550,34550,34550,0
|
||||
20250408,114700,208734300,34550,34550,34550,34550,1
|
||||
20250408,114600,208699750,34500,34500,34500,34500,1
|
||||
20250408,114500,208665250,34500,34400,34500,34400,231
|
||||
20250408,114400,200703100,34300,34350,34350,34300,34
|
||||
20250408,114300,199536750,34450,34450,34450,34450,0
|
||||
20250408,114200,199536750,34450,34450,34450,34450,0
|
||||
20250408,114100,199536750,34450,34300,34450,34300,340
|
||||
20250408,114000,187837100,34300,34300,34300,34300,13
|
||||
20250408,113900,187391200,34300,34300,34300,34300,0
|
||||
20250408,113800,187391200,34300,34300,34300,34300,1
|
||||
20250408,113700,187356900,34300,34550,34550,34200,254
|
||||
20250408,113600,178648950,34450,34650,34650,34450,98
|
||||
20250408,113500,175268650,34650,34500,34650,34500,85
|
||||
20250408,113400,172335850,34700,34700,34700,34700,0
|
||||
20250408,113300,172335850,34700,34650,34700,34650,51
|
||||
20250408,113200,170566250,34700,34650,34700,34650,100
|
||||
20250408,113100,167097900,34650,34550,34700,34550,121
|
||||
20250408,113000,162903800,34550,34550,34550,34550,3
|
||||
20250408,112900,162800150,34500,34500,34500,34500,0
|
||||
20250408,112800,162800150,34500,34550,34650,34500,8
|
||||
20250408,112700,162523200,34650,34600,34650,34400,23
|
||||
20250408,112600,161728150,34650,34650,34650,34650,0
|
||||
20250408,112500,161728150,34650,34600,34650,34550,129
|
||||
20250408,112400,157264750,34550,34450,34600,34400,124
|
||||
20250408,112300,152978800,34400,34350,34400,34350,48
|
||||
20250408,112200,151329550,34300,34250,34350,34250,150
|
||||
20250408,112100,146185450,34200,34050,34200,34050,182
|
||||
20250408,112000,139971050,34050,34000,34050,34000,64
|
||||
20250408,111900,137794600,34000,34000,34000,34000,0
|
||||
20250408,111800,137794600,34000,34000,34000,34000,1
|
||||
20250408,111700,137760600,34000,34000,34000,34000,10
|
||||
20250408,111600,137420600,34000,34000,34000,34000,22
|
||||
20250408,111500,136672600,34000,33900,34000,33900,12
|
||||
20250408,111400,136265600,34000,34000,34000,34000,0
|
||||
20250408,111300,136265600,34000,34000,34000,34000,0
|
||||
20250408,111200,136265600,34000,34000,34000,34000,0
|
||||
20250408,111100,136265600,34000,34000,34000,34000,28
|
||||
20250408,111000,135313600,34000,34000,34000,34000,0
|
||||
20250408,110900,135313600,34000,34000,34000,34000,0
|
||||
20250408,110800,135313600,34000,34000,34000,34000,0
|
||||
20250408,110700,135313600,34000,34000,34000,34000,10
|
||||
20250408,110600,134973600,33900,33900,33900,33900,0
|
||||
20250408,110500,134973600,33900,33900,33900,33900,0
|
||||
20250408,110400,134973600,33900,33900,33900,33900,0
|
||||
20250408,110300,134973600,33900,33900,33900,33900,7
|
||||
20250408,110200,134736300,33900,33900,33900,33900,0
|
||||
20250408,110100,134736300,33900,33900,33900,33900,1
|
||||
20250408,110000,134702400,33900,34050,34050,33900,4
|
||||
20250408,105900,134566350,34000,34000,34050,33900,132
|
||||
20250408,105800,130078400,33850,33850,33850,33850,0
|
||||
20250408,105700,130078400,33850,33900,34000,33850,16
|
||||
20250408,105600,129536300,34000,34050,34050,33800,45
|
||||
20250408,105500,128013700,34050,34000,34050,33800,178
|
||||
20250408,105400,121987100,34000,33800,34000,33800,111
|
||||
20250408,105300,118215500,33800,33800,33800,33800,0
|
||||
20250408,105200,118215500,33800,33800,33800,33800,3
|
||||
20250408,105100,118114100,33950,33950,33950,33950,0
|
||||
20250408,105000,118114100,33950,33850,33950,33850,6
|
||||
20250408,104900,117910800,33950,33950,33950,33950,0
|
||||
20250408,104800,117910800,33950,33950,33950,33950,0
|
||||
20250408,104700,117910800,33950,33950,33950,33950,26
|
||||
20250408,104600,117028100,33950,33950,33950,33950,10
|
||||
20250408,104500,116688600,34000,34000,34000,34000,3
|
||||
20250408,104400,116586600,34000,34000,34000,34000,46
|
||||
20250408,104300,115022600,34000,34000,34000,34000,24
|
||||
20250408,104200,114206600,34000,33950,34000,33950,298
|
||||
20250408,104100,104084400,33800,33800,33800,33800,0
|
||||
20250408,104000,104084400,33800,33850,33850,33800,191
|
||||
20250408,103900,97627400,33800,33800,33800,33800,0
|
||||
20250408,103800,97627400,33800,33800,33800,33800,0
|
||||
20250408,103700,97627400,33800,33800,33800,33800,0
|
||||
20250408,103600,97627400,33800,33850,34000,33800,137
|
||||
20250408,103500,92978350,33850,33850,33850,33850,3
|
||||
20250408,103400,92876800,33800,33700,33850,33700,315
|
||||
20250408,103300,82238050,33700,33700,33700,33700,0
|
||||
20250408,103200,82238050,33700,33700,33700,33700,0
|
||||
20250408,103100,82238050,33700,33700,33700,33700,1
|
||||
20250408,103000,82204350,33750,33700,33750,33700,3
|
||||
20250408,102900,82103150,33750,33700,33750,33700,12
|
||||
20250408,102800,81698700,33700,33550,33700,33550,630
|
||||
20250408,102700,60507550,33600,33500,33600,33500,108
|
||||
20250408,102600,56888950,33550,33550,33550,33550,40
|
||||
20250408,102500,55546950,33600,33550,33600,33550,22
|
||||
20250408,102400,54808750,33600,33500,33600,33500,126
|
||||
20250408,102300,50583000,33450,33450,33450,33450,10
|
||||
20250408,102200,50248500,33550,33500,33550,33500,83
|
||||
20250408,102100,47467950,33550,33500,33550,33500,49
|
||||
20250408,102000,45826400,33550,33550,33550,33550,0
|
||||
20250408,101900,45826400,33550,33550,33550,33550,0
|
||||
20250408,101800,45826400,33550,33500,33550,33500,154
|
||||
20250408,101700,40667350,33550,33350,33550,33350,363
|
||||
20250408,101600,28510100,33400,33400,33400,33400,0
|
||||
20250408,101500,28510100,33400,33400,33400,33400,14
|
||||
20250408,101400,28042500,33450,33450,33500,33450,21
|
||||
20250408,101300,27340000,33500,33350,33500,33350,299
|
||||
20250408,101200,17355700,33300,33300,33300,33300,25
|
||||
20250408,101100,16523200,33300,33300,33300,33300,0
|
||||
20250408,101000,16523200,33300,33300,33300,33300,1
|
||||
20250408,100900,16489900,33300,33300,33300,33300,8
|
||||
20250408,100800,16223500,33250,33250,33250,33250,0
|
||||
20250408,100700,16223500,33250,33250,33250,33250,41
|
||||
20250408,100600,14860250,33350,33350,33350,33350,0
|
||||
20250408,100500,14860250,33350,33300,33350,33300,14
|
||||
20250408,100400,14393950,33300,33250,33300,33250,2
|
||||
20250408,100300,14327400,33250,33250,33250,33250,0
|
||||
20250408,100200,14327400,33250,33250,33250,33250,1
|
||||
20250408,100100,14294150,33250,33250,33250,33250,0
|
||||
20250408,100000,14294150,33250,33250,33250,33250,1
|
||||
20250408,095900,14260900,33250,33250,33250,33250,0
|
||||
20250408,095800,14260900,33250,33250,33250,33250,3
|
||||
20250408,095700,14161150,33300,33300,33300,33300,0
|
||||
20250408,095600,14161150,33300,33300,33300,33300,0
|
||||
20250408,095500,14161150,33300,33300,33300,33300,1
|
||||
20250408,095400,14127850,33300,33300,33300,33300,0
|
||||
20250408,095300,14127850,33300,33300,33300,33300,11
|
||||
20250408,095200,13761550,33300,33300,33300,33300,12
|
||||
20250408,095100,13361950,33300,33300,33300,33300,0
|
||||
20250408,095000,13361950,33300,33300,33300,33300,3
|
||||
20250408,094900,13262050,33300,33300,33300,33300,0
|
||||
20250408,094800,13262050,33300,33300,33300,33300,0
|
||||
20250408,094700,13262050,33300,33300,33300,33300,4
|
||||
20250408,094600,13128850,33300,33250,33300,33250,56
|
||||
20250408,094500,11266750,33250,33250,33250,33250,16
|
||||
20250408,094400,10734750,33250,33250,33250,33250,3
|
||||
20250408,094300,10635000,33250,33250,33250,33250,7
|
||||
20250408,094200,10402250,33250,33250,33250,33250,0
|
||||
20250408,094100,10402250,33250,33250,33250,33250,1
|
||||
20250408,094000,10369000,33200,33200,33200,33200,0
|
||||
20250408,093900,10369000,33200,33200,33200,33200,0
|
||||
20250408,093800,10369000,33200,33200,33200,33200,16
|
||||
20250408,093700,9837800,33200,33200,33200,33200,5
|
||||
20250408,093600,9671800,33200,33200,33200,33200,7
|
||||
20250408,093500,9439400,33200,33150,33200,33150,33
|
||||
20250408,093400,8344300,33200,33200,33200,33200,1
|
||||
20250408,093300,8311100,33200,33200,33200,33200,1
|
||||
20250408,093200,8277900,33150,33200,33200,33150,14
|
||||
20250408,093100,7813300,33200,33200,33200,33200,2
|
||||
20250408,093000,7746900,33250,33250,33250,33250,0
|
||||
20250408,092900,7746900,33250,33250,33250,33250,0
|
||||
20250408,092800,7746900,33250,33250,33250,33250,0
|
||||
20250408,092700,7746900,33250,33250,33250,33250,1
|
||||
20250408,092600,7713650,33200,33200,33200,33200,0
|
||||
20250408,092500,7713650,33200,33200,33200,33200,6
|
||||
20250408,092400,7514450,33200,33200,33200,33200,0
|
||||
20250408,092300,7514450,33200,33250,33250,33200,19
|
||||
20250408,092200,6883550,33200,33200,33200,33200,2
|
||||
20250408,092100,6817150,33200,33250,33300,33200,17
|
||||
20250408,092000,6252100,33300,33300,33300,33300,0
|
||||
20250408,091900,6252100,33300,33300,33300,33300,0
|
||||
20250408,091800,6252100,33300,33200,33300,33200,3
|
||||
20250408,091700,6152400,33250,33300,33300,33250,8
|
||||
20250408,091600,5886300,33300,33300,33300,33300,0
|
||||
20250408,091500,5886300,33300,33300,33300,33300,0
|
||||
20250408,091400,5886300,33300,33300,33300,33250,3
|
||||
20250408,091300,5786450,33350,33350,33350,33350,0
|
||||
20250408,091200,5786450,33350,33350,33350,33350,0
|
||||
20250408,091100,5786450,33350,33350,33350,33350,0
|
||||
20250408,091000,5786450,33350,33350,33350,33350,0
|
||||
20250408,090900,5786450,33350,33350,33350,33350,0
|
||||
20250408,090800,5786450,33350,33350,33350,33350,0
|
||||
20250408,090700,5786450,33350,33350,33350,33350,0
|
||||
20250408,090600,5786450,33350,33350,33350,33350,0
|
||||
20250408,090500,5786450,33350,33350,33350,33350,9
|
||||
20250408,090400,5486300,33350,33350,33350,33350,0
|
||||
20250408,090300,5486300,33350,33300,33350,33300,4
|
||||
20250408,090200,5353050,33250,33250,33250,33250,54
|
||||
20250408,090100,3557550,33150,33150,33150,33150,2
|
||||
20250408,090000,3491250,33250,33250,33250,33250,105
|
||||
|
Reference in New Issue
Block a user