Update 2025-04-08 2740 candle_min
This commit is contained in:
654
101930/min/candle-20250408.csv
Normal file
654
101930/min/candle-20250408.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,195100,594760650,33700,33700,33700,33700,0
|
||||
20250408,195000,594760650,33700,33700,33700,33700,0
|
||||
20250408,194900,594760650,33700,33700,33700,33700,0
|
||||
20250408,194800,594760650,33700,33700,33700,33700,0
|
||||
20250408,194700,594760650,33700,33700,33700,33700,0
|
||||
20250408,194600,594760650,33700,33700,33700,33700,0
|
||||
20250408,194500,594760650,33700,33700,33700,33700,0
|
||||
20250408,194400,594760650,33700,33700,33700,33700,0
|
||||
20250408,194300,594760650,33700,33700,33700,33700,0
|
||||
20250408,194200,594760650,33700,33700,33700,33700,0
|
||||
20250408,194100,594760650,33700,33700,33700,33700,0
|
||||
20250408,194000,594760650,33700,33700,33700,33700,0
|
||||
20250408,193900,594760650,33700,33700,33700,33700,0
|
||||
20250408,193800,594760650,33700,33700,33700,33700,0
|
||||
20250408,193700,594760650,33700,33700,33700,33700,0
|
||||
20250408,193600,594760650,33700,33700,33700,33700,0
|
||||
20250408,193500,594760650,33700,33700,33700,33700,0
|
||||
20250408,193400,594760650,33700,33700,33700,33700,0
|
||||
20250408,193300,594760650,33700,33700,33700,33700,0
|
||||
20250408,193200,594760650,33700,33700,33700,33700,0
|
||||
20250408,193100,594760650,33700,33700,33700,33700,0
|
||||
20250408,193000,594760650,33700,33700,33700,33700,0
|
||||
20250408,192900,594760650,33700,33700,33700,33700,0
|
||||
20250408,192800,594760650,33700,33700,33700,33700,0
|
||||
20250408,192700,594760650,33700,33700,33700,33700,0
|
||||
20250408,192600,594760650,33700,33700,33700,33700,0
|
||||
20250408,192500,594760650,33700,33700,33700,33700,0
|
||||
20250408,192400,594760650,33700,33700,33700,33700,0
|
||||
20250408,192300,594760650,33700,33700,33700,33700,0
|
||||
20250408,192200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,192100,594760650,33700,33700,33700,33700,0
|
||||
20250408,192000,594760650,33700,33700,33700,33700,0
|
||||
20250408,191900,594760650,33700,33700,33700,33700,0
|
||||
20250408,191800,594760650,33700,33700,33700,33700,0
|
||||
20250408,191700,594760650,33700,33700,33700,33700,0
|
||||
20250408,191600,594760650,33700,33700,33700,33700,0
|
||||
20250408,191500,594760650,33700,33700,33700,33700,0
|
||||
20250408,191400,594760650,33700,33700,33700,33700,0
|
||||
20250408,191300,594760650,33700,33700,33700,33700,0
|
||||
20250408,191200,594760650,33700,33700,33700,33700,0
|
||||
20250408,191100,594760650,33700,33700,33700,33700,0
|
||||
20250408,191000,594760650,33700,33700,33700,33700,0
|
||||
20250408,190900,594760650,33700,33700,33700,33700,0
|
||||
20250408,190800,594760650,33700,33700,33700,33700,0
|
||||
20250408,190700,594760650,33700,33700,33700,33700,0
|
||||
20250408,190600,594760650,33700,33700,33700,33700,0
|
||||
20250408,190500,594760650,33700,33700,33700,33700,0
|
||||
20250408,190400,594760650,33700,33700,33700,33700,0
|
||||
20250408,190300,594760650,33700,33700,33700,33700,0
|
||||
20250408,190200,594760650,33700,33700,33700,33700,0
|
||||
20250408,190100,594760650,33700,33700,33700,33700,0
|
||||
20250408,190000,594760650,33700,33700,33700,33700,0
|
||||
20250408,185900,594760650,33700,33700,33700,33700,0
|
||||
20250408,185800,594760650,33700,33700,33700,33700,0
|
||||
20250408,185700,594760650,33700,33700,33700,33700,0
|
||||
20250408,185600,594760650,33700,33700,33700,33700,0
|
||||
20250408,185500,594760650,33700,33700,33700,33700,0
|
||||
20250408,185400,594760650,33700,33700,33700,33700,0
|
||||
20250408,185300,594760650,33700,33700,33700,33700,0
|
||||
20250408,185200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,185100,594760650,33700,33700,33700,33700,0
|
||||
20250408,185000,594760650,33700,33700,33700,33700,0
|
||||
20250408,184900,594760650,33700,33700,33700,33700,0
|
||||
20250408,184800,594760650,33700,33700,33700,33700,0
|
||||
20250408,184700,594760650,33700,33700,33700,33700,0
|
||||
20250408,184600,594760650,33700,33700,33700,33700,0
|
||||
20250408,184500,594760650,33700,33700,33700,33700,0
|
||||
20250408,184400,594760650,33700,33700,33700,33700,0
|
||||
20250408,184300,594760650,33700,33700,33700,33700,0
|
||||
20250408,184200,594760650,33700,33700,33700,33700,0
|
||||
20250408,184100,594760650,33700,33700,33700,33700,0
|
||||
20250408,184000,594760650,33700,33700,33700,33700,0
|
||||
20250408,183900,594760650,33700,33700,33700,33700,0
|
||||
20250408,183800,594760650,33700,33700,33700,33700,0
|
||||
20250408,183700,594760650,33700,33700,33700,33700,0
|
||||
20250408,183600,594760650,33700,33700,33700,33700,0
|
||||
20250408,183500,594760650,33700,33700,33700,33700,0
|
||||
20250408,183400,594760650,33700,33700,33700,33700,0
|
||||
20250408,183300,594760650,33700,33700,33700,33700,0
|
||||
20250408,183200,594760650,33700,33700,33700,33700,0
|
||||
20250408,183100,594760650,33700,33700,33700,33700,0
|
||||
20250408,183000,594760650,33700,33700,33700,33700,0
|
||||
20250408,182900,594760650,33700,33700,33700,33700,0
|
||||
20250408,182800,594760650,33700,33700,33700,33700,0
|
||||
20250408,182700,594760650,33700,33700,33700,33700,0
|
||||
20250408,182600,594760650,33700,33700,33700,33700,0
|
||||
20250408,182500,594760650,33700,33700,33700,33700,0
|
||||
20250408,182400,594760650,33700,33700,33700,33700,0
|
||||
20250408,182300,594760650,33700,33700,33700,33700,0
|
||||
20250408,182200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,182100,594760650,33700,33700,33700,33700,0
|
||||
20250408,182000,594760650,33700,33700,33700,33700,0
|
||||
20250408,181900,594760650,33700,33700,33700,33700,0
|
||||
20250408,181800,594760650,33700,33700,33700,33700,0
|
||||
20250408,181700,594760650,33700,33700,33700,33700,0
|
||||
20250408,181600,594760650,33700,33700,33700,33700,0
|
||||
20250408,181500,594760650,33700,33700,33700,33700,0
|
||||
20250408,181400,594760650,33700,33700,33700,33700,0
|
||||
20250408,181300,594760650,33700,33700,33700,33700,0
|
||||
20250408,181200,594760650,33700,33700,33700,33700,0
|
||||
20250408,181100,594760650,33700,33700,33700,33700,0
|
||||
20250408,181000,594760650,33700,33700,33700,33700,0
|
||||
20250408,180900,594760650,33700,33700,33700,33700,0
|
||||
20250408,180800,594760650,33700,33700,33700,33700,0
|
||||
20250408,180700,594760650,33700,33700,33700,33700,0
|
||||
20250408,180600,594760650,33700,33700,33700,33700,0
|
||||
20250408,180500,594760650,33700,33700,33700,33700,0
|
||||
20250408,180400,594760650,33700,33700,33700,33700,0
|
||||
20250408,180300,594760650,33700,33700,33700,33700,0
|
||||
20250408,180200,594760650,33700,33700,33700,33700,0
|
||||
20250408,180100,594760650,33700,33700,33700,33700,0
|
||||
20250408,180000,594760650,33700,33700,33700,33700,0
|
||||
20250408,175900,594760650,33700,33700,33700,33700,0
|
||||
20250408,175800,594760650,33700,33700,33700,33700,0
|
||||
20250408,175700,594760650,33700,33700,33700,33700,0
|
||||
20250408,175600,594760650,33700,33700,33700,33700,0
|
||||
20250408,175500,594760650,33700,33700,33700,33700,0
|
||||
20250408,175400,594760650,33700,33700,33700,33700,0
|
||||
20250408,175300,594760650,33700,33700,33700,33700,0
|
||||
20250408,175200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,175100,594760650,33700,33700,33700,33700,0
|
||||
20250408,175000,594760650,33700,33700,33700,33700,0
|
||||
20250408,174900,594760650,33700,33700,33700,33700,0
|
||||
20250408,174800,594760650,33700,33700,33700,33700,0
|
||||
20250408,174700,594760650,33700,33700,33700,33700,0
|
||||
20250408,174600,594760650,33700,33700,33700,33700,0
|
||||
20250408,174500,594760650,33700,33700,33700,33700,0
|
||||
20250408,174400,594760650,33700,33700,33700,33700,0
|
||||
20250408,174300,594760650,33700,33700,33700,33700,0
|
||||
20250408,174200,594760650,33700,33700,33700,33700,0
|
||||
20250408,174100,594760650,33700,33700,33700,33700,0
|
||||
20250408,174000,594760650,33700,33700,33700,33700,0
|
||||
20250408,173900,594760650,33700,33700,33700,33700,0
|
||||
20250408,173800,594760650,33700,33700,33700,33700,0
|
||||
20250408,173700,594760650,33700,33700,33700,33700,0
|
||||
20250408,173600,594760650,33700,33700,33700,33700,0
|
||||
20250408,173500,594760650,33700,33700,33700,33700,0
|
||||
20250408,173400,594760650,33700,33700,33700,33700,0
|
||||
20250408,173300,594760650,33700,33700,33700,33700,0
|
||||
20250408,173200,594760650,33700,33700,33700,33700,0
|
||||
20250408,173100,594760650,33700,33700,33700,33700,0
|
||||
20250408,173000,594760650,33700,33700,33700,33700,0
|
||||
20250408,172900,594760650,33700,33700,33700,33700,0
|
||||
20250408,172800,594760650,33700,33700,33700,33700,0
|
||||
20250408,172700,594760650,33700,33700,33700,33700,0
|
||||
20250408,172600,594760650,33700,33700,33700,33700,0
|
||||
20250408,172500,594760650,33700,33700,33700,33700,0
|
||||
20250408,172400,594760650,33700,33700,33700,33700,0
|
||||
20250408,172300,594760650,33700,33700,33700,33700,0
|
||||
20250408,172200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,172100,594760650,33700,33700,33700,33700,0
|
||||
20250408,172000,594760650,33700,33700,33700,33700,0
|
||||
20250408,171900,594760650,33700,33700,33700,33700,0
|
||||
20250408,171800,594760650,33700,33700,33700,33700,0
|
||||
20250408,171700,594760650,33700,33700,33700,33700,0
|
||||
20250408,171600,594760650,33700,33700,33700,33700,0
|
||||
20250408,171500,594760650,33700,33700,33700,33700,0
|
||||
20250408,171400,594760650,33700,33700,33700,33700,0
|
||||
20250408,171300,594760650,33700,33700,33700,33700,0
|
||||
20250408,171200,594760650,33700,33700,33700,33700,0
|
||||
20250408,171100,594760650,33700,33700,33700,33700,0
|
||||
20250408,171000,594760650,33700,33700,33700,33700,0
|
||||
20250408,170900,594760650,33700,33700,33700,33700,0
|
||||
20250408,170800,594760650,33700,33700,33700,33700,0
|
||||
20250408,170700,594760650,33700,33700,33700,33700,0
|
||||
20250408,170600,594760650,33700,33700,33700,33700,0
|
||||
20250408,170500,594760650,33700,33700,33700,33700,0
|
||||
20250408,170400,594760650,33700,33700,33700,33700,0
|
||||
20250408,170300,594760650,33700,33700,33700,33700,0
|
||||
20250408,170200,594760650,33700,33700,33700,33700,0
|
||||
20250408,170100,594760650,33700,33700,33700,33700,0
|
||||
20250408,170000,594760650,33700,33700,33700,33700,0
|
||||
20250408,165900,594760650,33700,33700,33700,33700,0
|
||||
20250408,165800,594760650,33700,33700,33700,33700,0
|
||||
20250408,165700,594760650,33700,33700,33700,33700,0
|
||||
20250408,165600,594760650,33700,33700,33700,33700,0
|
||||
20250408,165500,594760650,33700,33700,33700,33700,0
|
||||
20250408,165400,594760650,33700,33700,33700,33700,0
|
||||
20250408,165300,594760650,33700,33700,33700,33700,0
|
||||
20250408,165200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,165100,594760650,33700,33700,33700,33700,0
|
||||
20250408,165000,594760650,33700,33700,33700,33700,0
|
||||
20250408,164900,594760650,33700,33700,33700,33700,0
|
||||
20250408,164800,594760650,33700,33700,33700,33700,0
|
||||
20250408,164700,594760650,33700,33700,33700,33700,0
|
||||
20250408,164600,594760650,33700,33700,33700,33700,0
|
||||
20250408,164500,594760650,33700,33700,33700,33700,0
|
||||
20250408,164400,594760650,33700,33700,33700,33700,0
|
||||
20250408,164300,594760650,33700,33700,33700,33700,0
|
||||
20250408,164200,594760650,33700,33700,33700,33700,0
|
||||
20250408,164100,594760650,33700,33700,33700,33700,0
|
||||
20250408,164000,594760650,33700,33700,33700,33700,0
|
||||
20250408,163900,594760650,33700,33700,33700,33700,0
|
||||
20250408,163800,594760650,33700,33700,33700,33700,0
|
||||
20250408,163700,594760650,33700,33700,33700,33700,0
|
||||
20250408,163600,594760650,33700,33700,33700,33700,0
|
||||
20250408,163500,594760650,33700,33700,33700,33700,0
|
||||
20250408,163400,594760650,33700,33700,33700,33700,0
|
||||
20250408,163300,594760650,33700,33700,33700,33700,0
|
||||
20250408,163200,594760650,33700,33700,33700,33700,0
|
||||
20250408,163100,594760650,33700,33700,33700,33700,0
|
||||
20250408,163000,594760650,33700,33700,33700,33700,0
|
||||
20250408,162900,594760650,33700,33700,33700,33700,0
|
||||
20250408,162800,594760650,33700,33700,33700,33700,0
|
||||
20250408,162700,594760650,33700,33700,33700,33700,0
|
||||
20250408,162600,594760650,33700,33700,33700,33700,0
|
||||
20250408,162500,594760650,33700,33700,33700,33700,0
|
||||
20250408,162400,594760650,33700,33700,33700,33700,0
|
||||
20250408,162300,594760650,33700,33700,33700,33700,0
|
||||
20250408,162200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,162100,594760650,33700,33700,33700,33700,0
|
||||
20250408,162000,594760650,33700,33700,33700,33700,0
|
||||
20250408,161900,594760650,33700,33700,33700,33700,0
|
||||
20250408,161800,594760650,33700,33700,33700,33700,0
|
||||
20250408,161700,594760650,33700,33700,33700,33700,0
|
||||
20250408,161600,594760650,33700,33700,33700,33700,0
|
||||
20250408,161500,594760650,33700,33700,33700,33700,0
|
||||
20250408,161400,594760650,33700,33700,33700,33700,0
|
||||
20250408,161300,594760650,33700,33700,33700,33700,0
|
||||
20250408,161200,594760650,33700,33700,33700,33700,0
|
||||
20250408,161100,594760650,33700,33700,33700,33700,0
|
||||
20250408,161000,594760650,33700,33700,33700,33700,0
|
||||
20250408,160900,594760650,33700,33700,33700,33700,0
|
||||
20250408,160800,594760650,33700,33700,33700,33700,0
|
||||
20250408,160700,594760650,33700,33700,33700,33700,0
|
||||
20250408,160600,594760650,33700,33700,33700,33700,0
|
||||
20250408,160500,594760650,33700,33700,33700,33700,0
|
||||
20250408,160400,594760650,33700,33700,33700,33700,0
|
||||
20250408,160300,594760650,33700,33700,33700,33700,0
|
||||
20250408,160200,594760650,33700,33700,33700,33700,0
|
||||
20250408,160100,594760650,33700,33700,33700,33700,0
|
||||
20250408,160000,594760650,33700,33700,33700,33700,0
|
||||
20250408,155900,594760650,33700,33700,33700,33700,0
|
||||
20250408,155800,594760650,33700,33700,33700,33700,0
|
||||
20250408,155700,594760650,33700,33700,33700,33700,0
|
||||
20250408,155600,594760650,33700,33700,33700,33700,0
|
||||
20250408,155500,594760650,33700,33700,33700,33700,0
|
||||
20250408,155400,594760650,33700,33700,33700,33700,0
|
||||
20250408,155300,594760650,33700,33700,33700,33700,0
|
||||
20250408,155200,594760650,33700,33700,33700,33700,1655
|
||||
20250408,155100,594760650,33700,33700,33700,33700,0
|
||||
20250408,155000,594760650,33700,33700,33700,33700,0
|
||||
20250408,154900,594760650,33700,33700,33700,33700,0
|
||||
20250408,154800,594760650,33700,33700,33700,33700,0
|
||||
20250408,154700,594760650,33700,33700,33700,33700,0
|
||||
20250408,154600,594760650,33700,33700,33700,33700,0
|
||||
20250408,154500,594760650,33700,33700,33700,33700,0
|
||||
20250408,154400,594760650,33700,33700,33700,33700,0
|
||||
20250408,154300,594760650,33700,33700,33700,33700,0
|
||||
20250408,154200,594760650,33700,33700,33700,33700,0
|
||||
20250408,154100,594760650,33700,33700,33700,33700,0
|
||||
20250408,154000,594760650,33700,33700,33700,33700,0
|
||||
20250408,153900,594760650,33700,33700,33700,33700,0
|
||||
20250408,153800,594760650,33700,33700,33700,33700,0
|
||||
20250408,153700,594760650,33700,33700,33700,33700,0
|
||||
20250408,153600,594760650,33700,33700,33700,33700,0
|
||||
20250408,153500,594760650,33700,33700,33700,33700,0
|
||||
20250408,153400,594760650,33700,33700,33700,33700,0
|
||||
20250408,153300,594760650,33700,33700,33700,33700,0
|
||||
20250408,153200,594760650,33700,33700,33700,33700,0
|
||||
20250408,153100,594760650,33700,33700,33700,33700,0
|
||||
20250408,153000,594760650,33700,33700,33700,33700,1655
|
||||
20250408,152900,538987150,33700,33700,33700,33700,0
|
||||
20250408,152800,538987150,33700,33700,33700,33700,0
|
||||
20250408,152700,538987150,33700,33700,33700,33700,0
|
||||
20250408,152600,538987150,33700,33700,33700,33700,0
|
||||
20250408,152500,538987150,33700,33700,33700,33700,0
|
||||
20250408,152400,538987150,33700,33700,33700,33700,0
|
||||
20250408,152300,538987150,33700,33700,33700,33700,0
|
||||
20250408,152200,538987150,33700,33700,33700,33700,0
|
||||
20250408,152100,538987150,33700,33700,33700,33700,0
|
||||
20250408,152000,538987150,33700,33700,33700,33700,0
|
||||
20250408,151900,538987150,33700,33650,33700,33650,58
|
||||
20250408,151800,537035200,33700,33650,33700,33650,20
|
||||
20250408,151700,536361850,33700,33700,33700,33700,0
|
||||
20250408,151600,536361850,33700,33700,33700,33700,22
|
||||
20250408,151500,535620450,33600,33650,33650,33600,6
|
||||
20250408,151400,535418750,33700,33650,33700,33650,4
|
||||
20250408,151300,535284100,33750,33750,33750,33750,0
|
||||
20250408,151200,535284100,33750,33750,33750,33700,81
|
||||
20250408,151100,532551900,33750,33750,33750,33750,27
|
||||
20250408,151000,531640650,33700,33675,33700,33675,32
|
||||
20250408,150900,530562275,33700,33700,33700,33700,0
|
||||
20250408,150800,530562275,33700,33650,33700,33650,34
|
||||
20250408,150700,529417725,33650,33650,33650,33650,45
|
||||
20250408,150600,527903475,33650,33650,33650,33650,0
|
||||
20250408,150500,527903475,33650,33600,33650,33600,37
|
||||
20250408,150400,526659425,33650,33650,33650,33650,10
|
||||
20250408,150300,526322925,33650,33625,33650,33625,17
|
||||
20250408,150200,525751025,33625,33625,33625,33625,4
|
||||
20250408,150100,525616525,33600,33650,33650,33600,18
|
||||
20250408,150000,525011325,33600,33600,33600,33550,92
|
||||
20250408,145900,521920175,33550,33550,33550,33550,0
|
||||
20250408,145800,521920175,33550,33550,33550,33550,0
|
||||
20250408,145700,521920175,33550,33500,33550,33500,29
|
||||
20250408,145600,520947925,33500,33500,33500,33500,0
|
||||
20250408,145500,520947925,33500,33500,33500,33500,0
|
||||
20250408,145400,520947925,33500,33500,33500,33500,0
|
||||
20250408,145300,520947925,33500,33500,33500,33500,22
|
||||
20250408,145200,520210925,33500,33500,33500,33500,2
|
||||
20250408,145100,520143925,33550,33550,33550,33550,5
|
||||
20250408,145000,519976175,33550,33550,33550,33550,2
|
||||
20250408,144900,519909075,33500,33550,33550,33500,152
|
||||
20250408,144800,514810025,33550,33550,33550,33550,0
|
||||
20250408,144700,514810025,33550,33550,33550,33550,5
|
||||
20250408,144600,514642275,33600,33600,33600,33600,0
|
||||
20250408,144500,514642275,33600,33600,33600,33600,18
|
||||
20250408,144400,514037475,33550,33550,33550,33550,0
|
||||
20250408,144300,514037475,33550,33550,33550,33550,0
|
||||
20250408,144200,514037475,33550,33550,33550,33550,0
|
||||
20250408,144100,514037475,33550,33550,33550,33550,0
|
||||
20250408,144000,514037475,33550,33550,33550,33550,5
|
||||
20250408,143900,513869725,33600,33600,33600,33600,0
|
||||
20250408,143800,513869725,33600,33600,33600,33600,0
|
||||
20250408,143700,513869725,33600,33600,33600,33600,0
|
||||
20250408,143600,513869725,33600,33600,33600,33600,0
|
||||
20250408,143500,513869725,33600,33600,33600,33600,0
|
||||
20250408,143400,513869725,33600,33600,33600,33600,0
|
||||
20250408,143300,513869725,33600,33600,33600,33600,22
|
||||
20250408,143200,513130525,33600,33600,33600,33600,0
|
||||
20250408,143100,513130525,33600,33600,33600,33600,2
|
||||
20250408,143000,513063325,33600,33600,33600,33575,76
|
||||
20250408,142900,510509850,33600,33600,33600,33600,0
|
||||
20250408,142800,510509850,33600,33600,33600,33600,0
|
||||
20250408,142700,510509850,33600,33600,33600,33600,0
|
||||
20250408,142600,510509850,33600,33600,33600,33600,0
|
||||
20250408,142500,510509850,33600,33600,33600,33600,0
|
||||
20250408,142400,510509850,33600,33600,33600,33600,0
|
||||
20250408,142300,510509850,33600,33600,33600,33600,6
|
||||
20250408,142200,510308250,33550,33550,33550,33550,0
|
||||
20250408,142100,510308250,33550,33550,33550,33550,0
|
||||
20250408,142000,510308250,33550,33550,33550,33550,0
|
||||
20250408,141900,510308250,33550,33550,33550,33550,6
|
||||
20250408,141800,510106950,33550,33550,33550,33550,9
|
||||
20250408,141700,509805000,33600,33600,33600,33600,60
|
||||
20250408,141600,507789000,33600,33600,33600,33600,0
|
||||
20250408,141500,507789000,33600,33600,33600,33600,51
|
||||
20250408,141400,506075400,33750,33750,33750,33750,0
|
||||
20250408,141300,506075400,33750,33750,33750,33750,0
|
||||
20250408,141200,506075400,33750,33750,33750,33750,0
|
||||
20250408,141100,506075400,33750,33750,33750,33750,95
|
||||
20250408,141000,502869150,33750,33750,33750,33750,28
|
||||
20250408,140900,501924150,33700,33700,33700,33700,0
|
||||
20250408,140800,501924150,33700,33700,33700,33700,0
|
||||
20250408,140700,501924150,33700,33700,33700,33700,0
|
||||
20250408,140600,501924150,33700,33700,33700,33700,0
|
||||
20250408,140500,501924150,33700,33700,33700,33700,60
|
||||
20250408,140400,499902150,33700,33700,33700,33700,0
|
||||
20250408,140300,499902150,33700,33700,33700,33700,1
|
||||
20250408,140200,499868450,33750,33750,33750,33750,1
|
||||
20250408,140100,499834700,33750,33750,33750,33750,30
|
||||
20250408,140000,498822200,33700,33700,33700,33700,0
|
||||
20250408,135900,498822200,33700,33700,33700,33700,60
|
||||
20250408,135800,496800200,33700,33600,33700,33600,107
|
||||
20250408,135700,493204500,33600,33600,33600,33600,5
|
||||
20250408,135600,493036500,33550,33550,33550,33550,16
|
||||
20250408,135500,492499700,33550,33550,33550,33550,0
|
||||
20250408,135400,492499700,33550,33550,33550,33550,0
|
||||
20250408,135300,492499700,33550,33450,33550,33450,154
|
||||
20250408,135200,487341850,33450,33450,33450,33450,3
|
||||
20250408,135100,487241500,33400,33400,33400,33400,48
|
||||
20250408,135000,485638300,33250,33250,33250,33250,100
|
||||
20250408,134900,482313300,33250,33350,33350,33250,259
|
||||
20250408,134800,473699150,33250,33250,33250,33250,250
|
||||
20250408,134700,465386650,33350,33275,33350,33275,60
|
||||
20250408,134600,463387800,33350,33350,33350,33350,152
|
||||
20250408,134500,458318600,33400,33400,33400,33400,0
|
||||
20250408,134400,458318600,33400,33400,33400,33400,0
|
||||
20250408,134300,458318600,33400,33400,33400,33400,0
|
||||
20250408,134200,458318600,33400,33400,33400,33400,1
|
||||
20250408,134100,458285200,33400,33400,33400,33400,5
|
||||
20250408,134000,458118200,33350,33350,33350,33350,27
|
||||
20250408,133900,457217750,33350,33350,33350,33350,24
|
||||
20250408,133800,456417350,33450,33450,33450,33450,0
|
||||
20250408,133700,456417350,33450,33450,33450,33450,0
|
||||
20250408,133600,456417350,33450,33450,33450,33450,0
|
||||
20250408,133500,456417350,33450,33500,33500,33450,185
|
||||
20250408,133400,450222750,33550,33600,33600,33550,79
|
||||
20250408,133300,447569300,33600,33600,33600,33600,29
|
||||
20250408,133200,446594900,33800,33800,33800,33800,0
|
||||
20250408,133100,446594900,33800,33800,33800,33800,2
|
||||
20250408,133000,446527300,33750,33750,33750,33750,0
|
||||
20250408,132900,446527300,33750,33750,33750,33750,0
|
||||
20250408,132800,446527300,33750,33750,33750,33750,68
|
||||
20250408,132700,444232300,33600,33600,33600,33600,12
|
||||
20250408,132600,443829100,33550,33550,33550,33550,0
|
||||
20250408,132500,443829100,33550,33550,33550,33550,0
|
||||
20250408,132400,443829100,33550,33550,33550,33550,1
|
||||
20250408,132300,443795550,33800,33800,33800,33800,0
|
||||
20250408,132200,443795550,33800,33800,33800,33800,76
|
||||
20250408,132100,441226750,33800,33600,33800,33550,200
|
||||
20250408,132000,434507750,33800,33800,33800,33800,0
|
||||
20250408,131900,434507750,33800,33800,33800,33800,0
|
||||
20250408,131800,434507750,33800,33800,33800,33800,0
|
||||
20250408,131700,434507750,33800,33800,33800,33800,0
|
||||
20250408,131600,434507750,33800,33800,33800,33800,60
|
||||
20250408,131500,432479750,33800,33800,33800,33800,1
|
||||
20250408,131400,432445950,33600,33600,33600,33600,0
|
||||
20250408,131300,432445950,33600,33600,33600,33600,0
|
||||
20250408,131200,432445950,33600,33600,33600,33600,0
|
||||
20250408,131100,432445950,33600,33750,33750,33600,6
|
||||
20250408,131000,432243600,33750,33750,33750,33750,77
|
||||
20250408,130900,429644850,33675,33675,33675,33675,0
|
||||
20250408,130800,429644850,33675,33675,33675,33675,0
|
||||
20250408,130700,429644850,33675,33675,33675,33675,0
|
||||
20250408,130600,429644850,33675,33675,33675,33675,1
|
||||
20250408,130500,429611175,33550,33550,33550,33550,0
|
||||
20250408,130400,429611175,33550,33550,33550,33550,0
|
||||
20250408,130300,429611175,33550,33550,33550,33550,0
|
||||
20250408,130200,429611175,33550,33550,33550,33550,0
|
||||
20250408,130100,429611175,33550,33550,33550,33550,0
|
||||
20250408,130000,429611175,33550,33550,33550,33550,0
|
||||
20250408,125900,429611175,33550,33550,33550,33550,0
|
||||
20250408,125800,429611175,33550,33650,33650,33550,395
|
||||
20250408,125700,416325275,33850,33650,33850,33650,321
|
||||
20250408,125600,405520425,33650,33650,33650,33650,0
|
||||
20250408,125500,405520425,33650,33650,33650,33650,0
|
||||
20250408,125400,405520425,33650,33650,33650,33650,1
|
||||
20250408,125300,405486775,33850,33850,33850,33850,0
|
||||
20250408,125200,405486775,33850,33850,33850,33850,60
|
||||
20250408,125100,403455775,33850,33850,33850,33850,2
|
||||
20250408,125000,403388075,33750,33750,33750,33750,18
|
||||
20250408,124900,402780575,33750,33750,33750,33750,0
|
||||
20250408,124800,402780575,33750,33750,33750,33750,0
|
||||
20250408,124700,402780575,33750,33750,33750,33750,76
|
||||
20250408,124600,400215575,33750,33750,33750,33750,1
|
||||
20250408,124500,400181825,33750,33750,33750,33750,0
|
||||
20250408,124400,400181825,33750,33750,33750,33750,0
|
||||
20250408,124300,400181825,33750,33750,33750,33750,0
|
||||
20250408,124200,400181825,33750,33800,33800,33750,96
|
||||
20250408,124100,396938825,33800,33800,33800,33800,0
|
||||
20250408,124000,396938825,33800,33800,33800,33800,0
|
||||
20250408,123900,396938825,33800,33800,33800,33800,13
|
||||
20250408,123800,396499425,33850,33850,33850,33850,0
|
||||
20250408,123700,396499425,33850,33850,33850,33850,0
|
||||
20250408,123600,396499425,33850,33850,33850,33850,0
|
||||
20250408,123500,396499425,33850,33850,33850,33850,79
|
||||
20250408,123400,393825275,33850,33850,33850,33850,0
|
||||
20250408,123300,393825275,33850,33850,33850,33850,6
|
||||
20250408,123200,393622175,33850,33775,33850,33775,36
|
||||
20250408,123100,392405075,33775,33775,33775,33775,2
|
||||
20250408,123000,392337525,33800,33800,33800,33800,0
|
||||
20250408,122900,392337525,33800,33775,33800,33775,20
|
||||
20250408,122800,391661775,33800,33800,33800,33800,20
|
||||
20250408,122700,390985775,33800,33800,33800,33800,143
|
||||
20250408,122600,386152375,33750,33700,33750,33700,321
|
||||
20250408,122500,375319175,33750,33750,33750,33750,0
|
||||
20250408,122400,375319175,33750,33750,33750,33750,0
|
||||
20250408,122300,375319175,33750,33750,33750,33750,0
|
||||
20250408,122200,375319175,33750,33750,33750,33750,0
|
||||
20250408,122100,375319175,33750,33675,33750,33675,60
|
||||
20250408,122000,373295150,33750,33750,33750,33750,0
|
||||
20250408,121900,373295150,33750,33750,33750,33750,0
|
||||
20250408,121800,373295150,33750,33750,33750,33750,0
|
||||
20250408,121700,373295150,33750,33750,33750,33750,0
|
||||
20250408,121600,373295150,33750,33750,33750,33750,123
|
||||
20250408,121500,369143900,33775,33775,33775,33775,0
|
||||
20250408,121400,369143900,33775,33775,33775,33775,0
|
||||
20250408,121300,369143900,33775,33775,33775,33775,0
|
||||
20250408,121200,369143900,33775,33775,33775,33775,0
|
||||
20250408,121100,369143900,33775,33775,33775,33775,2
|
||||
20250408,121000,369076350,33800,33800,33800,33800,0
|
||||
20250408,120900,369076350,33800,33800,33800,33800,1
|
||||
20250408,120800,369042550,33750,33750,33750,33750,0
|
||||
20250408,120700,369042550,33750,33800,33800,33750,52
|
||||
20250408,120600,367287400,33750,33750,33750,33750,0
|
||||
20250408,120500,367287400,33750,33750,33750,33750,0
|
||||
20250408,120400,367287400,33750,33750,33750,33750,0
|
||||
20250408,120300,367287400,33750,33750,33750,33750,11
|
||||
20250408,120200,366916150,33750,33750,33750,33750,0
|
||||
20250408,120100,366916150,33750,33750,33750,33750,15
|
||||
20250408,120000,366409900,33850,33850,33850,33850,0
|
||||
20250408,115900,366409900,33850,33950,33950,33850,71
|
||||
20250408,115800,364006450,33900,33900,33900,33900,0
|
||||
20250408,115700,364006450,33900,33900,33900,33900,0
|
||||
20250408,115600,364006450,33900,33900,33900,33900,60
|
||||
20250408,115500,361972450,33900,33900,33900,33900,0
|
||||
20250408,115400,361972450,33900,33900,33900,33900,0
|
||||
20250408,115300,361972450,33900,33900,33900,33900,0
|
||||
20250408,115200,361972450,33900,33900,33900,33900,0
|
||||
20250408,115100,361972450,33900,33900,33900,33900,2
|
||||
20250408,115000,361904650,33900,33850,33900,33850,114
|
||||
20250408,114900,358044600,33850,33950,33950,33850,6
|
||||
20250408,114800,357841400,33950,33950,33950,33950,1
|
||||
20250408,114700,357807450,33950,33950,33950,33950,0
|
||||
20250408,114600,357807450,33950,33850,33950,33850,266
|
||||
20250408,114500,348802950,33750,33750,33750,33750,6
|
||||
20250408,114400,348600450,33750,33750,33750,33750,120
|
||||
20250408,114300,344550450,33750,33750,33750,33750,0
|
||||
20250408,114200,344550450,33750,33750,33750,33750,0
|
||||
20250408,114100,344550450,33750,33750,33750,33750,0
|
||||
20250408,114000,344550450,33750,33750,33750,33750,1
|
||||
20250408,113900,344516700,33750,33750,33750,33750,0
|
||||
20250408,113800,344516700,33750,33950,33950,33750,65
|
||||
20250408,113700,342310950,34000,34000,34000,34000,0
|
||||
20250408,113600,342310950,34000,34000,34000,34000,0
|
||||
20250408,113500,342310950,34000,34000,34000,34000,0
|
||||
20250408,113400,342310950,34000,34000,34000,34000,0
|
||||
20250408,113300,342310950,34000,34000,34000,34000,2
|
||||
20250408,113200,342242950,33800,33800,33800,33800,120
|
||||
20250408,113100,338186950,33800,34100,34100,33800,1758
|
||||
20250408,113000,278523200,34050,33900,34050,33900,390
|
||||
20250408,112900,265269800,33900,33650,33900,33650,516
|
||||
20250408,112800,247835550,33650,33650,33650,33650,1
|
||||
20250408,112700,247801900,33700,33700,33700,33700,0
|
||||
20250408,112600,247801900,33700,33500,33700,33500,418
|
||||
20250408,112500,233750000,33450,33450,33450,33450,50
|
||||
20250408,112400,232077500,33450,33450,33450,33450,6
|
||||
20250408,112300,231876800,33450,33450,33450,33450,0
|
||||
20250408,112200,231876800,33450,33500,33500,33450,6
|
||||
20250408,112100,231676050,33450,33450,33450,33450,10
|
||||
20250408,112000,231341550,33600,33600,33600,33600,117
|
||||
20250408,111900,227410350,33600,33600,33600,33600,0
|
||||
20250408,111800,227410350,33600,33600,33600,33600,0
|
||||
20250408,111700,227410350,33600,33600,33600,33600,0
|
||||
20250408,111600,227410350,33600,33600,33600,33600,0
|
||||
20250408,111500,227410350,33600,33600,33600,33600,2
|
||||
20250408,111400,227343150,33400,33400,33400,33400,0
|
||||
20250408,111300,227343150,33400,33400,33400,33400,0
|
||||
20250408,111200,227343150,33400,33400,33400,33400,0
|
||||
20250408,111100,227343150,33400,33600,33600,33400,7
|
||||
20250408,111000,227108550,33600,33600,33600,33600,0
|
||||
20250408,110900,227108550,33600,33600,33600,33600,0
|
||||
20250408,110800,227108550,33600,33600,33600,33600,0
|
||||
20250408,110700,227108550,33600,33600,33600,33600,60
|
||||
20250408,110600,225092550,33600,33600,33600,33600,0
|
||||
20250408,110500,225092550,33600,33600,33600,33600,0
|
||||
20250408,110400,225092550,33600,33600,33600,33600,0
|
||||
20250408,110300,225092550,33600,33600,33600,33600,1
|
||||
20250408,110200,225058950,33600,33600,33600,33600,1
|
||||
20250408,110100,225025350,33400,33400,33400,33400,0
|
||||
20250408,110000,225025350,33400,33400,33400,33400,0
|
||||
20250408,105900,225025350,33400,33550,33550,33250,360
|
||||
20250408,105800,213001600,33600,33600,33600,33600,0
|
||||
20250408,105700,213001600,33600,33600,33600,33600,48
|
||||
20250408,105600,211388800,33600,33600,33600,33600,0
|
||||
20250408,105500,211388800,33600,33600,33600,33600,58
|
||||
20250408,105400,209440000,33600,33600,33600,33600,0
|
||||
20250408,105300,209440000,33600,33600,33600,33600,0
|
||||
20250408,105200,209440000,33600,33600,33600,33600,0
|
||||
20250408,105100,209440000,33600,33600,33600,33600,4
|
||||
20250408,105000,209305600,33550,33550,33550,33550,0
|
||||
20250408,104900,209305600,33550,33550,33550,33550,5
|
||||
20250408,104800,209137850,33500,33450,33500,33450,226
|
||||
20250408,104700,201568150,33450,33450,33450,33450,0
|
||||
20250408,104600,201568150,33450,33450,33450,33450,0
|
||||
20250408,104500,201568150,33450,33450,33450,33450,50
|
||||
20250408,104400,199895650,33450,33450,33450,33450,10
|
||||
20250408,104300,199561150,33450,33400,33450,33400,8
|
||||
20250408,104200,199293650,33450,33450,33450,33450,0
|
||||
20250408,104100,199293650,33450,33450,33450,33450,0
|
||||
20250408,104000,199293650,33450,33450,33450,33450,87
|
||||
20250408,103900,196383500,33450,33450,33450,33450,0
|
||||
20250408,103800,196383500,33450,33450,33450,33450,0
|
||||
20250408,103700,196383500,33450,33450,33450,33450,33
|
||||
20250408,103600,195279650,33450,33450,33450,33450,0
|
||||
20250408,103500,195279650,33450,33450,33450,33450,0
|
||||
20250408,103400,195279650,33450,33450,33450,33450,0
|
||||
20250408,103300,195279650,33450,33450,33450,33450,0
|
||||
20250408,103200,195279650,33450,33450,33450,33450,0
|
||||
20250408,103100,195279650,33450,33450,33450,33450,121
|
||||
20250408,103000,191232200,33450,33450,33450,33450,0
|
||||
20250408,102900,191232200,33450,33450,33450,33450,0
|
||||
20250408,102800,191232200,33450,33450,33450,33450,0
|
||||
20250408,102700,191232200,33450,33450,33450,33450,0
|
||||
20250408,102600,191232200,33450,33450,33450,33450,150
|
||||
20250408,102500,186214700,33450,33300,33450,33300,182
|
||||
20250408,102400,180141200,33250,33200,33250,33200,136
|
||||
20250408,102300,175623900,33100,33100,33100,33100,5
|
||||
20250408,102200,175458400,33100,33100,33100,33100,0
|
||||
20250408,102100,175458400,33100,33100,33100,33100,0
|
||||
20250408,102000,175458400,33100,33100,33100,33100,1
|
||||
20250408,101900,175425300,33100,33150,33150,33100,6
|
||||
20250408,101800,175226650,33100,33100,33100,33100,0
|
||||
20250408,101700,175226650,33100,33100,33100,33100,35
|
||||
20250408,101600,174068150,33100,33100,33100,33100,0
|
||||
20250408,101500,174068150,33100,33100,33100,33100,0
|
||||
20250408,101400,174068150,33100,33000,33100,33000,202
|
||||
20250408,101300,167388950,33000,33000,33000,33000,0
|
||||
20250408,101200,167388950,33000,32900,33000,32900,59
|
||||
20250408,101100,165444750,32900,32900,32900,32900,6
|
||||
20250408,101000,165247350,32900,32900,32900,32850,131
|
||||
20250408,100900,160943800,32900,32950,32950,32900,10
|
||||
20250408,100800,160614550,32900,32900,32900,32900,135
|
||||
20250408,100700,156173050,32900,32900,32900,32900,10
|
||||
20250408,100600,155844050,32900,32950,32950,32900,7
|
||||
20250408,100500,155613650,32900,32900,32900,32900,0
|
||||
20250408,100400,155613650,32900,32900,32900,32900,0
|
||||
20250408,100300,155613650,32900,32900,32900,32900,5
|
||||
20250408,100200,155449150,32900,32900,32900,32900,50
|
||||
20250408,100100,153804150,32900,32900,32900,32900,56
|
||||
20250408,100000,151961750,32900,32950,32950,32900,3
|
||||
20250408,095900,151863000,32900,32900,32900,32900,5
|
||||
20250408,095800,151698500,32950,33000,33000,32950,252
|
||||
20250408,095700,143384000,33050,33050,33050,33050,412
|
||||
20250408,095600,129767400,33200,33200,33200,33200,0
|
||||
20250408,095500,129767400,33200,33200,33200,33200,4
|
||||
20250408,095400,129634600,33200,33200,33200,33200,56
|
||||
20250408,095300,127775400,33200,33200,33200,33200,5
|
||||
20250408,095200,127609400,33150,33150,33150,33150,4
|
||||
20250408,095100,127476800,33200,33150,33200,33150,63
|
||||
20250408,095000,125385650,33050,33050,33050,33050,5
|
||||
20250408,094900,125220400,33200,33200,33200,33200,5
|
||||
20250408,094800,125054400,33050,33050,33050,33050,0
|
||||
20250408,094700,125054400,33050,33050,33050,33050,0
|
||||
20250408,094600,125054400,33050,33050,33050,33050,6
|
||||
20250408,094500,124856100,33100,33100,33100,33100,8
|
||||
20250408,094400,124591300,33200,33150,33200,33150,4
|
||||
20250408,094300,124458550,33250,33250,33250,33250,0
|
||||
20250408,094200,124458550,33250,33250,33250,33250,60
|
||||
20250408,094100,122463550,33250,33250,33250,33250,0
|
||||
20250408,094000,122463550,33250,33250,33250,33100,15
|
||||
20250408,093900,121965550,33050,33050,33050,33050,0
|
||||
20250408,093800,121965550,33050,33050,33050,33050,0
|
||||
20250408,093700,121965550,33050,33100,33100,33050,92
|
||||
20250408,093600,118921000,33250,33250,33250,33250,60
|
||||
20250408,093500,116926000,33250,33200,33250,33200,51
|
||||
20250408,093400,115232750,33150,33150,33150,33150,10
|
||||
20250408,093300,114901250,33200,33200,33200,33200,53
|
||||
20250408,093200,113141650,33200,33200,33200,33200,1
|
||||
20250408,093100,113108450,33150,33250,33250,33150,293
|
||||
20250408,093000,103391800,33150,33150,33150,33150,0
|
||||
20250408,092900,103391800,33150,33150,33150,33150,1
|
||||
20250408,092800,103358650,33250,33100,33250,33100,163
|
||||
20250408,092700,97953700,33050,33000,33050,33000,31
|
||||
20250408,092600,96929350,33000,32950,33000,32950,461
|
||||
20250408,092500,81720200,32800,32800,32800,32800,0
|
||||
20250408,092400,81720200,32800,32800,32800,32800,12
|
||||
20250408,092300,81326600,32800,32800,32800,32800,6
|
||||
20250408,092200,81129800,32800,32800,32800,32800,4
|
||||
20250408,092100,80998600,32800,32850,32850,32800,8
|
||||
20250408,092000,80736050,32950,32950,32950,32950,0
|
||||
20250408,091900,80736050,32950,32950,32950,32950,5
|
||||
20250408,091800,80571300,32850,32950,32950,32850,384
|
||||
20250408,091700,67924750,33000,32950,33000,32950,124
|
||||
20250408,091600,63837750,33000,33000,33000,33000,5
|
||||
20250408,091500,63672750,32950,32950,32950,32950,5
|
||||
20250408,091400,63508000,32950,32950,32950,32950,0
|
||||
20250408,091300,63508000,32950,32950,32950,32900,44
|
||||
20250408,091200,62058250,33000,33000,33000,33000,0
|
||||
20250408,091100,62058250,33000,33000,33000,33000,163
|
||||
20250408,091000,56679250,33000,33000,33000,33000,253
|
||||
20250408,090900,48330250,32950,32800,32950,32800,241
|
||||
20250408,090800,40394500,32800,32750,32800,32750,81
|
||||
20250408,090700,37739850,32650,32650,32650,32650,6
|
||||
20250408,090600,37543950,32600,32350,32600,32350,51
|
||||
20250408,090500,35885400,32200,32250,32250,32200,115
|
||||
20250408,090400,32181850,32200,32450,32450,32200,200
|
||||
20250408,090300,25707900,32400,32400,32700,32400,223
|
||||
20250408,090200,18474300,32750,32750,32750,32750,10
|
||||
20250408,090100,18146800,32800,33150,33150,32800,423
|
||||
20250408,090000,4195100,33000,32700,33850,32700,128
|
||||
|
Reference in New Issue
Block a user