Update 2025-04-08 2740 candle_min
This commit is contained in:
645
090360/min/candle-20250408.csv
Normal file
645
090360/min/candle-20250408.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,194200,952683775,20500,20500,20500,20500,0
|
||||
20250408,194100,952683775,20500,20500,20500,20500,0
|
||||
20250408,194000,952683775,20500,20500,20500,20500,0
|
||||
20250408,193900,952683775,20500,20500,20500,20500,0
|
||||
20250408,193800,952683775,20500,20500,20500,20500,0
|
||||
20250408,193700,952683775,20500,20500,20500,20500,0
|
||||
20250408,193600,952683775,20500,20500,20500,20500,0
|
||||
20250408,193500,952683775,20500,20500,20500,20500,0
|
||||
20250408,193400,952683775,20500,20500,20500,20500,0
|
||||
20250408,193300,952683775,20500,20500,20500,20500,0
|
||||
20250408,193200,952683775,20500,20500,20500,20500,0
|
||||
20250408,193100,952683775,20500,20500,20500,20500,0
|
||||
20250408,193000,952683775,20500,20500,20500,20500,0
|
||||
20250408,192900,952683775,20500,20500,20500,20500,0
|
||||
20250408,192800,952683775,20500,20500,20500,20500,0
|
||||
20250408,192700,952683775,20500,20500,20500,20500,0
|
||||
20250408,192600,952683775,20500,20500,20500,20500,0
|
||||
20250408,192500,952683775,20500,20500,20500,20500,0
|
||||
20250408,192400,952683775,20500,20500,20500,20500,0
|
||||
20250408,192300,952683775,20500,20500,20500,20500,0
|
||||
20250408,192200,952683775,20500,20500,20500,20500,0
|
||||
20250408,192100,952683775,20500,20500,20500,20500,0
|
||||
20250408,192000,952683775,20500,20500,20500,20500,0
|
||||
20250408,191900,952683775,20500,20500,20500,20500,0
|
||||
20250408,191800,952683775,20500,20500,20500,20500,0
|
||||
20250408,191700,952683775,20500,20500,20500,20500,0
|
||||
20250408,191600,952683775,20500,20500,20500,20500,0
|
||||
20250408,191500,952683775,20500,20500,20500,20500,0
|
||||
20250408,191400,952683775,20500,20500,20500,20500,0
|
||||
20250408,191300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,191200,952683775,20500,20500,20500,20500,0
|
||||
20250408,191100,952683775,20500,20500,20500,20500,0
|
||||
20250408,191000,952683775,20500,20500,20500,20500,0
|
||||
20250408,190900,952683775,20500,20500,20500,20500,0
|
||||
20250408,190800,952683775,20500,20500,20500,20500,0
|
||||
20250408,190700,952683775,20500,20500,20500,20500,0
|
||||
20250408,190600,952683775,20500,20500,20500,20500,0
|
||||
20250408,190500,952683775,20500,20500,20500,20500,0
|
||||
20250408,190400,952683775,20500,20500,20500,20500,0
|
||||
20250408,190300,952683775,20500,20500,20500,20500,0
|
||||
20250408,190200,952683775,20500,20500,20500,20500,0
|
||||
20250408,190100,952683775,20500,20500,20500,20500,0
|
||||
20250408,190000,952683775,20500,20500,20500,20500,0
|
||||
20250408,185900,952683775,20500,20500,20500,20500,0
|
||||
20250408,185800,952683775,20500,20500,20500,20500,0
|
||||
20250408,185700,952683775,20500,20500,20500,20500,0
|
||||
20250408,185600,952683775,20500,20500,20500,20500,0
|
||||
20250408,185500,952683775,20500,20500,20500,20500,0
|
||||
20250408,185400,952683775,20500,20500,20500,20500,0
|
||||
20250408,185300,952683775,20500,20500,20500,20500,0
|
||||
20250408,185200,952683775,20500,20500,20500,20500,0
|
||||
20250408,185100,952683775,20500,20500,20500,20500,0
|
||||
20250408,185000,952683775,20500,20500,20500,20500,0
|
||||
20250408,184900,952683775,20500,20500,20500,20500,0
|
||||
20250408,184800,952683775,20500,20500,20500,20500,0
|
||||
20250408,184700,952683775,20500,20500,20500,20500,0
|
||||
20250408,184600,952683775,20500,20500,20500,20500,0
|
||||
20250408,184500,952683775,20500,20500,20500,20500,0
|
||||
20250408,184400,952683775,20500,20500,20500,20500,0
|
||||
20250408,184300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,184200,952683775,20500,20500,20500,20500,0
|
||||
20250408,184100,952683775,20500,20500,20500,20500,0
|
||||
20250408,184000,952683775,20500,20500,20500,20500,0
|
||||
20250408,183900,952683775,20500,20500,20500,20500,0
|
||||
20250408,183800,952683775,20500,20500,20500,20500,0
|
||||
20250408,183700,952683775,20500,20500,20500,20500,0
|
||||
20250408,183600,952683775,20500,20500,20500,20500,0
|
||||
20250408,183500,952683775,20500,20500,20500,20500,0
|
||||
20250408,183400,952683775,20500,20500,20500,20500,0
|
||||
20250408,183300,952683775,20500,20500,20500,20500,0
|
||||
20250408,183200,952683775,20500,20500,20500,20500,0
|
||||
20250408,183100,952683775,20500,20500,20500,20500,0
|
||||
20250408,183000,952683775,20500,20500,20500,20500,0
|
||||
20250408,182900,952683775,20500,20500,20500,20500,0
|
||||
20250408,182800,952683775,20500,20500,20500,20500,0
|
||||
20250408,182700,952683775,20500,20500,20500,20500,0
|
||||
20250408,182600,952683775,20500,20500,20500,20500,0
|
||||
20250408,182500,952683775,20500,20500,20500,20500,0
|
||||
20250408,182400,952683775,20500,20500,20500,20500,0
|
||||
20250408,182300,952683775,20500,20500,20500,20500,0
|
||||
20250408,182200,952683775,20500,20500,20500,20500,0
|
||||
20250408,182100,952683775,20500,20500,20500,20500,0
|
||||
20250408,182000,952683775,20500,20500,20500,20500,0
|
||||
20250408,181900,952683775,20500,20500,20500,20500,0
|
||||
20250408,181800,952683775,20500,20500,20500,20500,0
|
||||
20250408,181700,952683775,20500,20500,20500,20500,0
|
||||
20250408,181600,952683775,20500,20500,20500,20500,0
|
||||
20250408,181500,952683775,20500,20500,20500,20500,0
|
||||
20250408,181400,952683775,20500,20500,20500,20500,0
|
||||
20250408,181300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,181200,952683775,20500,20500,20500,20500,0
|
||||
20250408,181100,952683775,20500,20500,20500,20500,0
|
||||
20250408,181000,952683775,20500,20500,20500,20500,0
|
||||
20250408,180900,952683775,20500,20500,20500,20500,0
|
||||
20250408,180800,952683775,20500,20500,20500,20500,0
|
||||
20250408,180700,952683775,20500,20500,20500,20500,0
|
||||
20250408,180600,952683775,20500,20500,20500,20500,0
|
||||
20250408,180500,952683775,20500,20500,20500,20500,0
|
||||
20250408,180400,952683775,20500,20500,20500,20500,0
|
||||
20250408,180300,952683775,20500,20500,20500,20500,0
|
||||
20250408,180200,952683775,20500,20500,20500,20500,0
|
||||
20250408,180100,952683775,20500,20500,20500,20500,0
|
||||
20250408,180000,952683775,20500,20500,20500,20500,0
|
||||
20250408,175900,952683775,20500,20500,20500,20500,0
|
||||
20250408,175800,952683775,20500,20500,20500,20500,0
|
||||
20250408,175700,952683775,20500,20500,20500,20500,0
|
||||
20250408,175600,952683775,20500,20500,20500,20500,0
|
||||
20250408,175500,952683775,20500,20500,20500,20500,0
|
||||
20250408,175400,952683775,20500,20500,20500,20500,0
|
||||
20250408,175300,952683775,20500,20500,20500,20500,0
|
||||
20250408,175200,952683775,20500,20500,20500,20500,0
|
||||
20250408,175100,952683775,20500,20500,20500,20500,0
|
||||
20250408,175000,952683775,20500,20500,20500,20500,0
|
||||
20250408,174900,952683775,20500,20500,20500,20500,0
|
||||
20250408,174800,952683775,20500,20500,20500,20500,0
|
||||
20250408,174700,952683775,20500,20500,20500,20500,0
|
||||
20250408,174600,952683775,20500,20500,20500,20500,0
|
||||
20250408,174500,952683775,20500,20500,20500,20500,0
|
||||
20250408,174400,952683775,20500,20500,20500,20500,0
|
||||
20250408,174300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,174200,952683775,20500,20500,20500,20500,0
|
||||
20250408,174100,952683775,20500,20500,20500,20500,0
|
||||
20250408,174000,952683775,20500,20500,20500,20500,0
|
||||
20250408,173900,952683775,20500,20500,20500,20500,0
|
||||
20250408,173800,952683775,20500,20500,20500,20500,0
|
||||
20250408,173700,952683775,20500,20500,20500,20500,0
|
||||
20250408,173600,952683775,20500,20500,20500,20500,0
|
||||
20250408,173500,952683775,20500,20500,20500,20500,0
|
||||
20250408,173400,952683775,20500,20500,20500,20500,0
|
||||
20250408,173300,952683775,20500,20500,20500,20500,0
|
||||
20250408,173200,952683775,20500,20500,20500,20500,0
|
||||
20250408,173100,952683775,20500,20500,20500,20500,0
|
||||
20250408,173000,952683775,20500,20500,20500,20500,0
|
||||
20250408,172900,952683775,20500,20500,20500,20500,0
|
||||
20250408,172800,952683775,20500,20500,20500,20500,0
|
||||
20250408,172700,952683775,20500,20500,20500,20500,0
|
||||
20250408,172600,952683775,20500,20500,20500,20500,0
|
||||
20250408,172500,952683775,20500,20500,20500,20500,0
|
||||
20250408,172400,952683775,20500,20500,20500,20500,0
|
||||
20250408,172300,952683775,20500,20500,20500,20500,0
|
||||
20250408,172200,952683775,20500,20500,20500,20500,0
|
||||
20250408,172100,952683775,20500,20500,20500,20500,0
|
||||
20250408,172000,952683775,20500,20500,20500,20500,0
|
||||
20250408,171900,952683775,20500,20500,20500,20500,0
|
||||
20250408,171800,952683775,20500,20500,20500,20500,0
|
||||
20250408,171700,952683775,20500,20500,20500,20500,0
|
||||
20250408,171600,952683775,20500,20500,20500,20500,0
|
||||
20250408,171500,952683775,20500,20500,20500,20500,0
|
||||
20250408,171400,952683775,20500,20500,20500,20500,0
|
||||
20250408,171300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,171200,952683775,20500,20500,20500,20500,0
|
||||
20250408,171100,952683775,20500,20500,20500,20500,0
|
||||
20250408,171000,952683775,20500,20500,20500,20500,0
|
||||
20250408,170900,952683775,20500,20500,20500,20500,0
|
||||
20250408,170800,952683775,20500,20500,20500,20500,0
|
||||
20250408,170700,952683775,20500,20500,20500,20500,0
|
||||
20250408,170600,952683775,20500,20500,20500,20500,0
|
||||
20250408,170500,952683775,20500,20500,20500,20500,0
|
||||
20250408,170400,952683775,20500,20500,20500,20500,0
|
||||
20250408,170300,952683775,20500,20500,20500,20500,0
|
||||
20250408,170200,952683775,20500,20500,20500,20500,0
|
||||
20250408,170100,952683775,20500,20500,20500,20500,0
|
||||
20250408,170000,952683775,20500,20500,20500,20500,0
|
||||
20250408,165900,952683775,20500,20500,20500,20500,0
|
||||
20250408,165800,952683775,20500,20500,20500,20500,0
|
||||
20250408,165700,952683775,20500,20500,20500,20500,0
|
||||
20250408,165600,952683775,20500,20500,20500,20500,0
|
||||
20250408,165500,952683775,20500,20500,20500,20500,0
|
||||
20250408,165400,952683775,20500,20500,20500,20500,0
|
||||
20250408,165300,952683775,20500,20500,20500,20500,0
|
||||
20250408,165200,952683775,20500,20500,20500,20500,0
|
||||
20250408,165100,952683775,20500,20500,20500,20500,0
|
||||
20250408,165000,952683775,20500,20500,20500,20500,0
|
||||
20250408,164900,952683775,20500,20500,20500,20500,0
|
||||
20250408,164800,952683775,20500,20500,20500,20500,0
|
||||
20250408,164700,952683775,20500,20500,20500,20500,0
|
||||
20250408,164600,952683775,20500,20500,20500,20500,0
|
||||
20250408,164500,952683775,20500,20500,20500,20500,0
|
||||
20250408,164400,952683775,20500,20500,20500,20500,0
|
||||
20250408,164300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,164200,952683775,20500,20500,20500,20500,0
|
||||
20250408,164100,952683775,20500,20500,20500,20500,0
|
||||
20250408,164000,952683775,20500,20500,20500,20500,0
|
||||
20250408,163900,952683775,20500,20500,20500,20500,0
|
||||
20250408,163800,952683775,20500,20500,20500,20500,0
|
||||
20250408,163700,952683775,20500,20500,20500,20500,0
|
||||
20250408,163600,952683775,20500,20500,20500,20500,0
|
||||
20250408,163500,952683775,20500,20500,20500,20500,0
|
||||
20250408,163400,952683775,20500,20500,20500,20500,0
|
||||
20250408,163300,952683775,20500,20500,20500,20500,0
|
||||
20250408,163200,952683775,20500,20500,20500,20500,0
|
||||
20250408,163100,952683775,20500,20500,20500,20500,0
|
||||
20250408,163000,952683775,20500,20500,20500,20500,0
|
||||
20250408,162900,952683775,20500,20500,20500,20500,0
|
||||
20250408,162800,952683775,20500,20500,20500,20500,0
|
||||
20250408,162700,952683775,20500,20500,20500,20500,0
|
||||
20250408,162600,952683775,20500,20500,20500,20500,0
|
||||
20250408,162500,952683775,20500,20500,20500,20500,0
|
||||
20250408,162400,952683775,20500,20500,20500,20500,0
|
||||
20250408,162300,952683775,20500,20500,20500,20500,0
|
||||
20250408,162200,952683775,20500,20500,20500,20500,0
|
||||
20250408,162100,952683775,20500,20500,20500,20500,0
|
||||
20250408,162000,952683775,20500,20500,20500,20500,0
|
||||
20250408,161900,952683775,20500,20500,20500,20500,0
|
||||
20250408,161800,952683775,20500,20500,20500,20500,0
|
||||
20250408,161700,952683775,20500,20500,20500,20500,0
|
||||
20250408,161600,952683775,20500,20500,20500,20500,0
|
||||
20250408,161500,952683775,20500,20500,20500,20500,0
|
||||
20250408,161400,952683775,20500,20500,20500,20500,0
|
||||
20250408,161300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,161200,952683775,20500,20500,20500,20500,0
|
||||
20250408,161100,952683775,20500,20500,20500,20500,0
|
||||
20250408,161000,952683775,20500,20500,20500,20500,0
|
||||
20250408,160900,952683775,20500,20500,20500,20500,0
|
||||
20250408,160800,952683775,20500,20500,20500,20500,0
|
||||
20250408,160700,952683775,20500,20500,20500,20500,0
|
||||
20250408,160600,952683775,20500,20500,20500,20500,0
|
||||
20250408,160500,952683775,20500,20500,20500,20500,0
|
||||
20250408,160400,952683775,20500,20500,20500,20500,0
|
||||
20250408,160300,952683775,20500,20500,20500,20500,0
|
||||
20250408,160200,952683775,20500,20500,20500,20500,0
|
||||
20250408,160100,952683775,20500,20500,20500,20500,0
|
||||
20250408,160000,952683775,20500,20500,20500,20500,0
|
||||
20250408,155900,952683775,20500,20500,20500,20500,0
|
||||
20250408,155800,952683775,20500,20500,20500,20500,0
|
||||
20250408,155700,952683775,20500,20500,20500,20500,0
|
||||
20250408,155600,952683775,20500,20500,20500,20500,0
|
||||
20250408,155500,952683775,20500,20500,20500,20500,0
|
||||
20250408,155400,952683775,20500,20500,20500,20500,0
|
||||
20250408,155300,952683775,20500,20500,20500,20500,0
|
||||
20250408,155200,952683775,20500,20500,20500,20500,0
|
||||
20250408,155100,952683775,20500,20500,20500,20500,0
|
||||
20250408,155000,952683775,20500,20500,20500,20500,0
|
||||
20250408,154900,952683775,20500,20500,20500,20500,0
|
||||
20250408,154800,952683775,20500,20500,20500,20500,0
|
||||
20250408,154700,952683775,20500,20500,20500,20500,0
|
||||
20250408,154600,952683775,20500,20500,20500,20500,0
|
||||
20250408,154500,952683775,20500,20500,20500,20500,0
|
||||
20250408,154400,952683775,20500,20500,20500,20500,0
|
||||
20250408,154300,952683775,20500,20500,20500,20500,1277
|
||||
20250408,154200,952683775,20500,20500,20500,20500,0
|
||||
20250408,154100,952683775,20500,20500,20500,20500,0
|
||||
20250408,154000,952683775,20500,20500,20500,20500,0
|
||||
20250408,153900,952683775,20500,20500,20500,20500,0
|
||||
20250408,153800,952683775,20500,20500,20500,20500,0
|
||||
20250408,153700,952683775,20500,20500,20500,20500,0
|
||||
20250408,153600,952683775,20500,20500,20500,20500,0
|
||||
20250408,153500,952683775,20500,20500,20500,20500,0
|
||||
20250408,153400,952683775,20500,20500,20500,20500,0
|
||||
20250408,153300,952683775,20500,20500,20500,20500,0
|
||||
20250408,153200,952683775,20500,20500,20500,20500,0
|
||||
20250408,153100,952683775,20500,20500,20500,20500,0
|
||||
20250408,153000,952683775,20500,20500,20500,20500,1277
|
||||
20250408,152900,926505275,20650,20650,20650,20650,0
|
||||
20250408,152800,926505275,20650,20650,20650,20650,0
|
||||
20250408,152700,926505275,20650,20650,20650,20650,0
|
||||
20250408,152600,926505275,20650,20650,20650,20650,0
|
||||
20250408,152500,926505275,20650,20650,20650,20650,0
|
||||
20250408,152400,926505275,20650,20650,20650,20650,0
|
||||
20250408,152300,926505275,20650,20650,20650,20650,0
|
||||
20250408,152200,926505275,20650,20650,20650,20650,0
|
||||
20250408,152100,926505275,20650,20650,20650,20650,0
|
||||
20250408,152000,926505275,20650,20650,20650,20650,0
|
||||
20250408,151900,926505275,20650,20650,20650,20650,3
|
||||
20250408,151800,926443325,20650,20650,20650,20500,527
|
||||
20250408,151700,915637725,20550,20600,20600,20550,1692
|
||||
20250408,151600,880794975,20600,20650,20650,20600,55
|
||||
20250408,151500,879661725,20650,20650,20650,20650,19
|
||||
20250408,151400,879269375,20650,20650,20650,20650,0
|
||||
20250408,151300,879269375,20650,20650,20650,20600,49
|
||||
20250408,151200,878259325,20650,20650,20650,20650,13
|
||||
20250408,151100,877990875,20600,20600,20600,20600,4
|
||||
20250408,151000,877908475,20650,20600,20650,20600,19
|
||||
20250408,150900,877516175,20650,20650,20650,20650,3
|
||||
20250408,150800,877454225,20600,20600,20600,20600,0
|
||||
20250408,150700,877454225,20600,20650,20650,20600,755
|
||||
20250408,150600,861863625,20650,20650,20650,20650,0
|
||||
20250408,150500,861863625,20650,20650,20650,20650,37
|
||||
20250408,150400,861099575,20650,20650,20650,20650,13
|
||||
20250408,150300,860831125,20600,20600,20600,20600,0
|
||||
20250408,150200,860831125,20600,20600,20600,20600,50
|
||||
20250408,150100,859801125,20650,20650,20650,20650,6
|
||||
20250408,150000,859677225,20700,20700,20700,20700,0
|
||||
20250408,145900,859677225,20700,20700,20700,20700,0
|
||||
20250408,145800,859677225,20700,20650,20700,20600,322
|
||||
20250408,145700,853029875,20600,20600,20650,20600,262
|
||||
20250408,145600,847622775,20600,20600,20600,20600,25
|
||||
20250408,145500,847107775,20650,20650,20650,20650,0
|
||||
20250408,145400,847107775,20650,20650,20650,20650,0
|
||||
20250408,145300,847107775,20650,20650,20650,20650,0
|
||||
20250408,145200,847107775,20650,20650,20650,20650,0
|
||||
20250408,145100,847107775,20650,20650,20650,20650,5
|
||||
20250408,145000,847004525,20650,20600,20650,20600,91
|
||||
20250408,144900,845129825,20650,20650,20650,20650,0
|
||||
20250408,144800,845129825,20650,20650,20650,20650,20
|
||||
20250408,144700,844716825,20600,20600,20600,20600,0
|
||||
20250408,144600,844716825,20600,20600,20600,20600,0
|
||||
20250408,144500,844716825,20600,20600,20600,20600,2
|
||||
20250408,144400,844675625,20600,20600,20600,20600,0
|
||||
20250408,144300,844675625,20600,20600,20600,20600,10
|
||||
20250408,144200,844469625,20650,20650,20650,20650,0
|
||||
20250408,144100,844469625,20650,20650,20650,20650,0
|
||||
20250408,144000,844469625,20650,20600,20650,20600,685
|
||||
20250408,143900,830351975,20550,20550,20550,20550,0
|
||||
20250408,143800,830351975,20550,20550,20550,20550,14
|
||||
20250408,143700,830064275,20500,20500,20600,20500,7
|
||||
20250408,143600,829920275,20550,20600,20600,20550,565
|
||||
20250408,143500,818308075,20600,20600,20600,20550,257
|
||||
20250408,143400,813026375,20550,20550,20550,20550,74
|
||||
20250408,143300,811505675,20550,20550,20600,20550,160
|
||||
20250408,143200,808217475,20600,20600,20600,20600,8
|
||||
20250408,143100,808052675,20600,20600,20600,20600,0
|
||||
20250408,143000,808052675,20600,20600,20600,20600,0
|
||||
20250408,142900,808052675,20600,20600,20600,20600,100
|
||||
20250408,142800,805992675,20600,20550,20600,20550,270
|
||||
20250408,142700,800443925,20550,20550,20550,20550,0
|
||||
20250408,142600,800443925,20550,20550,20550,20550,0
|
||||
20250408,142500,800443925,20550,20550,20550,20550,30
|
||||
20250408,142400,799827425,20600,20600,20600,20600,0
|
||||
20250408,142300,799827425,20600,20550,20600,20550,101
|
||||
20250408,142200,797751825,20600,20600,20600,20550,90
|
||||
20250408,142100,795898375,20650,20650,20650,20650,0
|
||||
20250408,142000,795898375,20650,20650,20650,20650,0
|
||||
20250408,141900,795898375,20650,20650,20650,20650,10
|
||||
20250408,141800,795691875,20650,20650,20650,20650,1
|
||||
20250408,141700,795671225,20600,20600,20600,20600,0
|
||||
20250408,141600,795671225,20600,20600,20600,20600,110
|
||||
20250408,141500,793405225,20600,20600,20600,20600,1
|
||||
20250408,141400,793384625,20600,20600,20600,20600,0
|
||||
20250408,141300,793384625,20600,20600,20600,20600,246
|
||||
20250408,141200,788317025,20600,20600,20600,20600,0
|
||||
20250408,141100,788317025,20600,20600,20600,20600,0
|
||||
20250408,141000,788317025,20600,20600,20600,20600,300
|
||||
20250408,140900,782137025,20650,20650,20650,20650,0
|
||||
20250408,140800,782137025,20650,20700,20700,20650,50
|
||||
20250408,140700,781104475,20700,20700,20700,20700,0
|
||||
20250408,140600,781104475,20700,20700,20700,20700,0
|
||||
20250408,140500,781104475,20700,20700,20700,20700,0
|
||||
20250408,140400,781104475,20700,20700,20700,20700,0
|
||||
20250408,140300,781104475,20700,20700,20700,20700,21
|
||||
20250408,140200,780669775,20700,20650,20700,20650,41
|
||||
20250408,140100,779822075,20700,20650,20700,20650,457
|
||||
20250408,140000,770384825,20650,20650,20650,20650,8
|
||||
20250408,135900,770219625,20650,20650,20650,20650,2
|
||||
20250408,135800,770178325,20600,20600,20600,20600,1
|
||||
20250408,135700,770157725,20600,20600,20600,20600,144
|
||||
20250408,135600,767191325,20600,20600,20600,20600,10
|
||||
20250408,135500,766985325,20600,20600,20600,20600,11
|
||||
20250408,135400,766758725,20600,20600,20600,20600,0
|
||||
20250408,135300,766758725,20600,20600,20600,20600,33
|
||||
20250408,135200,766078925,20550,20550,20550,20550,7
|
||||
20250408,135100,765935075,20600,20600,20600,20600,1220
|
||||
20250408,135000,740803075,20600,20600,20600,20600,0
|
||||
20250408,134900,740803075,20600,20600,20600,20600,24
|
||||
20250408,134800,740308675,20600,20600,20600,20600,2
|
||||
20250408,134700,740267475,20550,20550,20550,20550,17
|
||||
20250408,134600,739918125,20600,20600,20600,20600,0
|
||||
20250408,134500,739918125,20600,20600,20600,20600,0
|
||||
20250408,134400,739918125,20600,20600,20600,20600,0
|
||||
20250408,134300,739918125,20600,20600,20600,20600,31
|
||||
20250408,134200,739279525,20600,20600,20600,20550,272
|
||||
20250408,134100,733684800,20600,20600,20600,20600,32
|
||||
20250408,134000,733025600,20650,20550,20650,20550,278
|
||||
20250408,133900,727299800,20600,20600,20600,20600,0
|
||||
20250408,133800,727299800,20600,20600,20600,20600,0
|
||||
20250408,133700,727299800,20600,20600,20600,20600,52
|
||||
20250408,133600,726228600,20650,20650,20650,20650,0
|
||||
20250408,133500,726228600,20650,20650,20650,20650,0
|
||||
20250408,133400,726228600,20650,20650,20650,20650,1
|
||||
20250408,133300,726207950,20600,20600,20650,20600,132
|
||||
20250408,133200,723488700,20600,20600,20600,20600,3
|
||||
20250408,133100,723426900,20600,20600,20600,20600,59
|
||||
20250408,133000,722211500,20600,20600,20600,20600,0
|
||||
20250408,132900,722211500,20600,20650,20650,20600,461
|
||||
20250408,132800,712714750,20600,20600,20600,20600,0
|
||||
20250408,132700,712714750,20600,20600,20600,20600,50
|
||||
20250408,132600,711684750,20600,20650,20650,20600,240
|
||||
20250408,132500,706739300,20650,20650,20650,20650,0
|
||||
20250408,132400,706739300,20650,20650,20650,20650,1
|
||||
20250408,132300,706718650,20650,20650,20650,20650,257
|
||||
20250408,132200,701411600,20600,20600,20600,20600,0
|
||||
20250408,132100,701411600,20600,20650,20650,20600,470
|
||||
20250408,132000,691728600,20650,20650,20650,20650,570
|
||||
20250408,131900,679958100,20650,20650,20650,20650,17
|
||||
20250408,131800,679607050,20650,20650,20700,20650,42
|
||||
20250408,131700,678739700,20650,20650,20650,20650,101
|
||||
20250408,131600,676654050,20700,20650,20700,20650,125
|
||||
20250408,131500,674071550,20700,20650,20700,20650,105
|
||||
20250408,131400,671903050,20650,20650,20650,20650,251
|
||||
20250408,131300,666719900,20650,20700,20700,20650,102
|
||||
20250408,131200,664612900,20700,20650,20700,20650,303
|
||||
20250408,131100,658345950,20650,20650,20650,20650,150
|
||||
20250408,131000,655248450,20700,20650,20700,20650,15
|
||||
20250408,130900,654938200,20650,20650,20650,20650,2
|
||||
20250408,130800,654896900,20650,20650,20650,20650,0
|
||||
20250408,130700,654896900,20650,20700,20700,20650,105
|
||||
20250408,130600,652727200,20700,20700,20700,20700,92
|
||||
20250408,130500,650822800,20700,20700,20700,20700,3
|
||||
20250408,130400,650760700,20700,20700,20700,20700,8
|
||||
20250408,130300,650595100,20700,20700,20700,20700,538
|
||||
20250408,130200,639458500,20700,20750,20750,20700,356
|
||||
20250408,130100,632079750,20800,20750,20800,20750,122
|
||||
20250408,130000,629546200,20750,20750,20750,20750,525
|
||||
20250408,125900,618652450,20750,20750,20750,20750,0
|
||||
20250408,125800,618652450,20750,20750,20750,20750,0
|
||||
20250408,125700,618652450,20750,20750,20750,20750,100
|
||||
20250408,125600,616577450,20750,20750,20750,20750,0
|
||||
20250408,125500,616577450,20750,20750,20750,20750,0
|
||||
20250408,125400,616577450,20750,20750,20750,20750,0
|
||||
20250408,125300,616577450,20750,20750,20750,20750,7
|
||||
20250408,125200,616432200,20800,20800,20800,20800,708
|
||||
20250408,125100,601705800,20800,20800,20850,20800,278
|
||||
20250408,125000,595923350,20800,20800,20800,20800,259
|
||||
20250408,124900,590536150,20800,20800,20800,20800,0
|
||||
20250408,124800,590536150,20800,20800,20800,20800,30
|
||||
20250408,124700,589912150,20800,20800,20800,20800,0
|
||||
20250408,124600,589912150,20800,20800,20800,20800,41
|
||||
20250408,124500,589059350,20850,20850,20850,20800,413
|
||||
20250408,124400,580449500,20850,20850,20900,20850,91
|
||||
20250408,124300,578551900,20900,20900,20900,20900,11
|
||||
20250408,124200,578322000,20900,20900,20900,20900,0
|
||||
20250408,124100,578322000,20900,20900,20900,20900,2
|
||||
20250408,124000,578280200,20900,20900,20900,20900,0
|
||||
20250408,123900,578280200,20900,20900,20900,20900,0
|
||||
20250408,123800,578280200,20900,20900,20900,20900,0
|
||||
20250408,123700,578280200,20900,20900,20900,20900,0
|
||||
20250408,123600,578280200,20900,20900,20900,20900,0
|
||||
20250408,123500,578280200,20900,20900,20900,20900,9
|
||||
20250408,123400,578092100,20900,20900,20900,20900,1
|
||||
20250408,123300,578071200,20900,20900,20900,20900,21
|
||||
20250408,123200,577632300,20900,20950,20950,20900,3
|
||||
20250408,123100,577569550,20900,20900,20900,20900,6
|
||||
20250408,123000,577444150,20900,20900,20900,20900,3
|
||||
20250408,122900,577381450,20900,20900,20900,20900,0
|
||||
20250408,122800,577381450,20900,20900,20900,20900,0
|
||||
20250408,122700,577381450,20900,20900,20900,20900,0
|
||||
20250408,122600,577381450,20900,20900,20900,20900,0
|
||||
20250408,122500,577381450,20900,20900,20900,20900,0
|
||||
20250408,122400,577381450,20900,20900,20900,20900,0
|
||||
20250408,122300,577381450,20900,20900,20900,20900,0
|
||||
20250408,122200,577381450,20900,20900,20900,20900,189
|
||||
20250408,122100,573431350,20900,20900,20900,20900,1
|
||||
20250408,122000,573410450,20900,20900,20900,20900,0
|
||||
20250408,121900,573410450,20900,20900,20900,20900,0
|
||||
20250408,121800,573410450,20900,20900,20900,20900,0
|
||||
20250408,121700,573410450,20900,20900,20900,20900,5
|
||||
20250408,121600,573305950,20900,20900,20950,20900,79
|
||||
20250408,121500,571654350,20900,20900,20900,20900,0
|
||||
20250408,121400,571654350,20900,20900,20950,20900,847
|
||||
20250408,121300,553951900,20950,20950,20950,20950,0
|
||||
20250408,121200,553951900,20950,20950,20950,20950,0
|
||||
20250408,121100,553951900,20950,20950,20950,20950,685
|
||||
20250408,121000,539601150,21000,21000,21000,21000,0
|
||||
20250408,120900,539601150,21000,21000,21000,21000,11
|
||||
20250408,120800,539370150,20950,21000,21000,20950,24
|
||||
20250408,120700,538866200,21000,21000,21000,21000,1
|
||||
20250408,120600,538845200,20950,20950,20950,20950,9
|
||||
20250408,120500,538656650,20950,20950,20950,20950,0
|
||||
20250408,120400,538656650,20950,20950,20950,20950,0
|
||||
20250408,120300,538656650,20950,20950,20950,20950,0
|
||||
20250408,120200,538656650,20950,20950,20950,20950,0
|
||||
20250408,120100,538656650,20950,20950,20950,20950,30
|
||||
20250408,120000,538028150,21000,21000,21000,21000,6
|
||||
20250408,115900,537902150,21000,21000,21000,21000,5
|
||||
20250408,115800,537797150,21000,21000,21000,21000,0
|
||||
20250408,115700,537797150,21000,21000,21000,21000,0
|
||||
20250408,115600,537797150,21000,20950,21000,20950,223
|
||||
20250408,115500,533125200,20950,20950,20950,20950,26
|
||||
20250408,115400,532580500,20950,20950,20950,20950,0
|
||||
20250408,115300,532580500,20950,20950,20950,20950,1
|
||||
20250408,115200,532559550,21000,21000,21000,21000,0
|
||||
20250408,115100,532559550,21000,21000,21000,21000,90
|
||||
20250408,115000,530669550,21000,21000,21000,21000,310
|
||||
20250408,114900,524159550,21000,21000,21000,21000,17
|
||||
20250408,114800,523802550,21050,21050,21050,21050,0
|
||||
20250408,114700,523802550,21050,21050,21050,21050,100
|
||||
20250408,114600,521697550,21000,21000,21000,21000,55
|
||||
20250408,114500,520542550,21100,21100,21100,21100,40
|
||||
20250408,114400,519698550,21050,21050,21050,21050,0
|
||||
20250408,114300,519698550,21050,21050,21050,21050,6
|
||||
20250408,114200,519572250,21050,21050,21050,21050,47
|
||||
20250408,114100,518582900,21050,21050,21050,21050,151
|
||||
20250408,114000,515404350,21050,21050,21050,21050,1
|
||||
20250408,113900,515383300,21050,21050,21050,21050,1
|
||||
20250408,113800,515362250,21050,21050,21050,21050,49
|
||||
20250408,113700,514330800,21050,21100,21100,21050,39
|
||||
20250408,113600,513509800,21100,21100,21100,21100,0
|
||||
20250408,113500,513509800,21100,21100,21100,21100,0
|
||||
20250408,113400,513509800,21100,21100,21100,21100,4
|
||||
20250408,113300,513425400,21100,21100,21100,21100,1
|
||||
20250408,113200,513404300,21100,21100,21100,21100,57
|
||||
20250408,113100,512201600,21150,21150,21150,21150,25
|
||||
20250408,113000,511672850,21150,21150,21150,21150,5
|
||||
20250408,112900,511567100,21100,21000,21100,21000,150
|
||||
20250408,112800,508407100,21000,21000,21000,21000,0
|
||||
20250408,112700,508407100,21000,21050,21050,21000,100
|
||||
20250408,112600,506305500,21050,21050,21050,21050,19
|
||||
20250408,112500,505905550,21100,21100,21100,21000,85
|
||||
20250408,112400,504115050,21050,21050,21050,21050,54
|
||||
20250408,112300,502978350,21100,21100,21100,21100,20
|
||||
20250408,112200,502556350,21100,21100,21100,21100,39
|
||||
20250408,112100,501733450,21150,21150,21150,21150,0
|
||||
20250408,112000,501733450,21150,21150,21150,21150,6
|
||||
20250408,111900,501606550,21150,21150,21150,21150,0
|
||||
20250408,111800,501606550,21150,21100,21150,21100,100
|
||||
20250408,111700,499495700,21050,21050,21050,21050,0
|
||||
20250408,111600,499495700,21050,21050,21050,21050,50
|
||||
20250408,111500,498443200,21100,21100,21100,21100,5
|
||||
20250408,111400,498337700,21100,21050,21100,21050,212
|
||||
20250408,111300,493874500,21050,21150,21150,21050,32
|
||||
20250408,111200,493200700,21050,21050,21050,21050,100
|
||||
20250408,111100,491095700,21050,21050,21050,21050,100
|
||||
20250408,111000,488990700,21050,21050,21050,21050,152
|
||||
20250408,110900,485791100,21050,21050,21050,21050,2
|
||||
20250408,110800,485749000,21050,21150,21150,21050,303
|
||||
20250408,110700,479340850,21150,21100,21150,21100,25
|
||||
20250408,110600,478813250,21100,21050,21100,21050,208
|
||||
20250408,110500,474431850,21050,21050,21050,21050,91
|
||||
20250408,110400,472516300,21050,21100,21100,21050,100
|
||||
20250408,110300,470408800,21050,21100,21100,21050,84
|
||||
20250408,110200,468640150,21100,21100,21100,21100,10
|
||||
20250408,110100,468429150,21150,21150,21150,21150,0
|
||||
20250408,110000,468429150,21150,21150,21150,21150,325
|
||||
20250408,105900,461555400,21150,21150,21150,21150,0
|
||||
20250408,105800,461555400,21150,21200,21200,21150,6
|
||||
20250408,105700,461428250,21200,21200,21200,21200,8
|
||||
20250408,105600,461258650,21200,21200,21200,21200,11
|
||||
20250408,105500,461025450,21200,21100,21200,21100,1014
|
||||
20250408,105400,439604450,21050,21050,21050,21050,101
|
||||
20250408,105300,437478400,21050,21050,21050,21050,0
|
||||
20250408,105200,437478400,21050,21050,21050,21050,0
|
||||
20250408,105100,437478400,21050,21100,21100,21050,62
|
||||
20250408,105000,436170300,21100,21050,21100,21050,209
|
||||
20250408,104900,431769050,21050,21050,21050,21050,3
|
||||
20250408,104800,431705900,21050,21000,21050,21000,96
|
||||
20250408,104700,429685150,21050,21050,21050,21050,102
|
||||
20250408,104600,427538050,21100,21100,21100,21100,239
|
||||
20250408,104500,422495150,21150,21150,21150,21150,0
|
||||
20250408,104400,422495150,21150,21100,21150,21100,40
|
||||
20250408,104300,421650600,21150,21150,21150,21150,6
|
||||
20250408,104200,421523700,21150,21150,21150,21150,1
|
||||
20250408,104100,421502550,21150,21125,21150,21125,50
|
||||
20250408,104000,420445100,21150,21150,21150,21150,47
|
||||
20250408,103900,419451050,21150,21150,21150,21150,244
|
||||
20250408,103800,414290450,21100,21200,21200,21100,57
|
||||
20250408,103700,413084700,21200,21200,21200,21200,1
|
||||
20250408,103600,413063500,21150,21150,21150,21150,0
|
||||
20250408,103500,413063500,21150,21150,21150,21150,58
|
||||
20250408,103400,411836800,21150,21150,21150,21150,60
|
||||
20250408,103300,410567800,21150,21150,21150,21150,55
|
||||
20250408,103200,409404550,21150,21150,21150,21150,0
|
||||
20250408,103100,409404550,21150,21150,21150,21150,0
|
||||
20250408,103000,409404550,21150,21150,21150,21150,1
|
||||
20250408,102900,409383400,21150,21200,21200,21150,16
|
||||
20250408,102800,409044500,21200,21200,21200,21150,62
|
||||
20250408,102700,407731400,21200,21200,21200,21200,2
|
||||
20250408,102600,407689000,21150,21150,21150,21150,0
|
||||
20250408,102500,407689000,21150,21100,21150,21100,893
|
||||
20250408,102400,388834550,21100,21100,21100,21100,50
|
||||
20250408,102300,387779550,21150,21150,21150,21150,0
|
||||
20250408,102200,387779550,21150,21100,21150,21100,254
|
||||
20250408,102100,382420000,21100,21100,21100,21100,0
|
||||
20250408,102000,382420000,21100,21100,21100,21100,3
|
||||
20250408,101900,382356700,21050,21050,21050,21050,92
|
||||
20250408,101800,380420100,21150,21150,21150,21150,0
|
||||
20250408,101700,380420100,21150,21100,21150,21100,12
|
||||
20250408,101600,380166850,21100,21100,21150,21100,30
|
||||
20250408,101500,379533600,21100,21050,21100,21050,1286
|
||||
20250408,101400,352449050,21100,21100,21100,21100,0
|
||||
20250408,101300,352449050,21100,21100,21100,21100,1
|
||||
20250408,101200,352427950,21100,21100,21100,21100,2
|
||||
20250408,101100,352385750,21000,21100,21100,20950,32
|
||||
20250408,101000,351714250,21100,21050,21100,21050,1231
|
||||
20250408,100900,325796250,21050,21050,21050,21050,0
|
||||
20250408,100800,325796250,21050,21000,21050,21000,594
|
||||
20250408,100700,313320050,21000,21050,21050,20950,984
|
||||
20250408,100600,292673750,21100,21050,21100,21050,19
|
||||
20250408,100500,292273400,21100,21100,21100,21100,13
|
||||
20250408,100400,291999100,21100,21100,21100,21100,2
|
||||
20250408,100300,291956900,21100,21000,21100,21000,19
|
||||
20250408,100200,291557800,21000,21100,21100,21000,3
|
||||
20250408,100100,291494600,21050,21050,21050,21050,129
|
||||
20250408,100000,288779150,21000,21050,21050,21000,133
|
||||
20250408,095900,285985750,21050,21050,21050,21050,5
|
||||
20250408,095800,285880500,21050,21050,21050,21050,231
|
||||
20250408,095700,281017950,21100,21100,21100,21100,20
|
||||
20250408,095600,280595950,21100,21100,21100,21100,2
|
||||
20250408,095500,280553750,21100,21100,21100,21100,56
|
||||
20250408,095400,279372150,21150,21150,21150,21050,142
|
||||
20250408,095300,276370900,21150,21150,21150,21150,0
|
||||
20250408,095200,276370900,21150,21150,21150,21150,29
|
||||
20250408,095100,275757550,21150,21150,21150,21150,0
|
||||
20250408,095000,275757550,21150,21150,21150,21150,12
|
||||
20250408,094900,275503750,21150,21100,21150,21100,205
|
||||
20250408,094800,271171600,21100,21100,21100,21100,0
|
||||
20250408,094700,271171600,21100,21100,21100,21100,0
|
||||
20250408,094600,271171600,21100,21050,21100,21050,22
|
||||
20250408,094500,270707450,21100,21100,21100,21100,0
|
||||
20250408,094400,270707450,21100,21100,21100,21100,20
|
||||
20250408,094300,270285450,21050,21100,21100,20950,369
|
||||
20250408,094200,262535650,21100,21100,21100,21100,14
|
||||
20250408,094100,262240250,21100,20950,21100,20950,141
|
||||
20250408,094000,259275500,20950,21000,21000,20950,131
|
||||
20250408,093900,256524650,20950,20950,20950,20950,184
|
||||
20250408,093800,252669850,20950,20950,20950,20950,3
|
||||
20250408,093700,252607000,21000,21000,21050,21000,399
|
||||
20250408,093600,244227750,21050,21000,21050,21000,19
|
||||
20250408,093500,243827850,21050,21050,21050,21050,49
|
||||
20250408,093400,242796400,21000,21100,21100,21000,214
|
||||
20250408,093300,238288400,21150,21150,21150,21150,10
|
||||
20250408,093200,238076900,21150,21150,21150,21150,2
|
||||
20250408,093100,238034600,21150,21200,21200,21100,134
|
||||
20250408,093000,235203950,21200,21150,21200,21050,502
|
||||
20250408,092900,224576000,21050,21100,21150,21050,432
|
||||
20250408,092800,215462500,21000,21000,21000,21000,0
|
||||
20250408,092700,215462500,21000,21000,21000,21000,6
|
||||
20250408,092600,215336500,21100,21100,21100,21100,11
|
||||
20250408,092500,215104400,21050,21050,21050,21050,0
|
||||
20250408,092400,215104400,21050,21050,21050,21050,291
|
||||
20250408,092300,208978850,21050,21100,21100,21050,21
|
||||
20250408,092200,208536750,21050,21050,21100,21050,872
|
||||
20250408,092100,190180800,21100,21100,21100,21100,42
|
||||
20250408,092000,189294600,21100,21100,21100,21100,28
|
||||
20250408,091900,188703800,21150,21150,21150,21150,12
|
||||
20250408,091800,188450000,21150,21150,21150,21150,23
|
||||
20250408,091700,187963550,21100,21100,21100,21100,512
|
||||
20250408,091600,177160350,21100,21150,21150,21100,135
|
||||
20250408,091500,174306600,21150,21100,21150,21100,67
|
||||
20250408,091400,172891850,21100,21150,21150,21100,84
|
||||
20250408,091300,171115750,21150,21150,21150,21150,7
|
||||
20250408,091200,170967700,21150,21200,21200,21150,22
|
||||
20250408,091100,170502300,21200,21150,21200,21150,601
|
||||
20250408,091000,157789400,21100,21100,21100,21100,32
|
||||
20250408,090900,157114200,21100,21100,21100,21100,30
|
||||
20250408,090800,156481200,21100,21050,21100,21050,161
|
||||
20250408,090700,153086600,21050,21100,21100,21050,564
|
||||
20250408,090600,141188250,21150,21100,21150,21050,125
|
||||
20250408,090500,138548700,21050,21100,21100,21050,160
|
||||
20250408,090400,135178350,21100,21100,21100,21100,174
|
||||
20250408,090300,131506950,21000,21050,21100,21000,267
|
||||
20250408,090200,125897850,21050,21000,21050,21000,190
|
||||
20250408,090100,121898550,21000,21200,21300,21000,833
|
||||
20250408,090000,104309850,21250,20950,21250,20950,4972
|
||||
|
Reference in New Issue
Block a user