Update 2025-04-08 2740 candle_min
This commit is contained in:
656
107640/min/candle-20250408.csv
Normal file
656
107640/min/candle-20250408.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,195300,875755450,21550,21550,21550,21550,0
|
||||
20250408,195200,875755450,21550,21550,21550,21550,0
|
||||
20250408,195100,875755450,21550,21550,21550,21550,0
|
||||
20250408,195000,875755450,21550,21550,21550,21550,0
|
||||
20250408,194900,875755450,21550,21550,21550,21550,0
|
||||
20250408,194800,875755450,21550,21550,21550,21550,0
|
||||
20250408,194700,875755450,21550,21550,21550,21550,0
|
||||
20250408,194600,875755450,21550,21550,21550,21550,0
|
||||
20250408,194500,875755450,21550,21550,21550,21550,0
|
||||
20250408,194400,875755450,21550,21550,21550,21550,0
|
||||
20250408,194300,875755450,21550,21550,21550,21550,0
|
||||
20250408,194200,875755450,21550,21550,21550,21550,0
|
||||
20250408,194100,875755450,21550,21550,21550,21550,0
|
||||
20250408,194000,875755450,21550,21550,21550,21550,0
|
||||
20250408,193900,875755450,21550,21550,21550,21550,0
|
||||
20250408,193800,875755450,21550,21550,21550,21550,0
|
||||
20250408,193700,875755450,21550,21550,21550,21550,0
|
||||
20250408,193600,875755450,21550,21550,21550,21550,0
|
||||
20250408,193500,875755450,21550,21550,21550,21550,0
|
||||
20250408,193400,875755450,21550,21550,21550,21550,0
|
||||
20250408,193300,875755450,21550,21550,21550,21550,0
|
||||
20250408,193200,875755450,21550,21550,21550,21550,0
|
||||
20250408,193100,875755450,21550,21550,21550,21550,0
|
||||
20250408,193000,875755450,21550,21550,21550,21550,0
|
||||
20250408,192900,875755450,21550,21550,21550,21550,0
|
||||
20250408,192800,875755450,21550,21550,21550,21550,0
|
||||
20250408,192700,875755450,21550,21550,21550,21550,0
|
||||
20250408,192600,875755450,21550,21550,21550,21550,0
|
||||
20250408,192500,875755450,21550,21550,21550,21550,0
|
||||
20250408,192400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,192300,875755450,21550,21550,21550,21550,0
|
||||
20250408,192200,875755450,21550,21550,21550,21550,0
|
||||
20250408,192100,875755450,21550,21550,21550,21550,0
|
||||
20250408,192000,875755450,21550,21550,21550,21550,0
|
||||
20250408,191900,875755450,21550,21550,21550,21550,0
|
||||
20250408,191800,875755450,21550,21550,21550,21550,0
|
||||
20250408,191700,875755450,21550,21550,21550,21550,0
|
||||
20250408,191600,875755450,21550,21550,21550,21550,0
|
||||
20250408,191500,875755450,21550,21550,21550,21550,0
|
||||
20250408,191400,875755450,21550,21550,21550,21550,0
|
||||
20250408,191300,875755450,21550,21550,21550,21550,0
|
||||
20250408,191200,875755450,21550,21550,21550,21550,0
|
||||
20250408,191100,875755450,21550,21550,21550,21550,0
|
||||
20250408,191000,875755450,21550,21550,21550,21550,0
|
||||
20250408,190900,875755450,21550,21550,21550,21550,0
|
||||
20250408,190800,875755450,21550,21550,21550,21550,0
|
||||
20250408,190700,875755450,21550,21550,21550,21550,0
|
||||
20250408,190600,875755450,21550,21550,21550,21550,0
|
||||
20250408,190500,875755450,21550,21550,21550,21550,0
|
||||
20250408,190400,875755450,21550,21550,21550,21550,0
|
||||
20250408,190300,875755450,21550,21550,21550,21550,0
|
||||
20250408,190200,875755450,21550,21550,21550,21550,0
|
||||
20250408,190100,875755450,21550,21550,21550,21550,0
|
||||
20250408,190000,875755450,21550,21550,21550,21550,0
|
||||
20250408,185900,875755450,21550,21550,21550,21550,0
|
||||
20250408,185800,875755450,21550,21550,21550,21550,0
|
||||
20250408,185700,875755450,21550,21550,21550,21550,0
|
||||
20250408,185600,875755450,21550,21550,21550,21550,0
|
||||
20250408,185500,875755450,21550,21550,21550,21550,0
|
||||
20250408,185400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,185300,875755450,21550,21550,21550,21550,0
|
||||
20250408,185200,875755450,21550,21550,21550,21550,0
|
||||
20250408,185100,875755450,21550,21550,21550,21550,0
|
||||
20250408,185000,875755450,21550,21550,21550,21550,0
|
||||
20250408,184900,875755450,21550,21550,21550,21550,0
|
||||
20250408,184800,875755450,21550,21550,21550,21550,0
|
||||
20250408,184700,875755450,21550,21550,21550,21550,0
|
||||
20250408,184600,875755450,21550,21550,21550,21550,0
|
||||
20250408,184500,875755450,21550,21550,21550,21550,0
|
||||
20250408,184400,875755450,21550,21550,21550,21550,0
|
||||
20250408,184300,875755450,21550,21550,21550,21550,0
|
||||
20250408,184200,875755450,21550,21550,21550,21550,0
|
||||
20250408,184100,875755450,21550,21550,21550,21550,0
|
||||
20250408,184000,875755450,21550,21550,21550,21550,0
|
||||
20250408,183900,875755450,21550,21550,21550,21550,0
|
||||
20250408,183800,875755450,21550,21550,21550,21550,0
|
||||
20250408,183700,875755450,21550,21550,21550,21550,0
|
||||
20250408,183600,875755450,21550,21550,21550,21550,0
|
||||
20250408,183500,875755450,21550,21550,21550,21550,0
|
||||
20250408,183400,875755450,21550,21550,21550,21550,0
|
||||
20250408,183300,875755450,21550,21550,21550,21550,0
|
||||
20250408,183200,875755450,21550,21550,21550,21550,0
|
||||
20250408,183100,875755450,21550,21550,21550,21550,0
|
||||
20250408,183000,875755450,21550,21550,21550,21550,0
|
||||
20250408,182900,875755450,21550,21550,21550,21550,0
|
||||
20250408,182800,875755450,21550,21550,21550,21550,0
|
||||
20250408,182700,875755450,21550,21550,21550,21550,0
|
||||
20250408,182600,875755450,21550,21550,21550,21550,0
|
||||
20250408,182500,875755450,21550,21550,21550,21550,0
|
||||
20250408,182400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,182300,875755450,21550,21550,21550,21550,0
|
||||
20250408,182200,875755450,21550,21550,21550,21550,0
|
||||
20250408,182100,875755450,21550,21550,21550,21550,0
|
||||
20250408,182000,875755450,21550,21550,21550,21550,0
|
||||
20250408,181900,875755450,21550,21550,21550,21550,0
|
||||
20250408,181800,875755450,21550,21550,21550,21550,0
|
||||
20250408,181700,875755450,21550,21550,21550,21550,0
|
||||
20250408,181600,875755450,21550,21550,21550,21550,0
|
||||
20250408,181500,875755450,21550,21550,21550,21550,0
|
||||
20250408,181400,875755450,21550,21550,21550,21550,0
|
||||
20250408,181300,875755450,21550,21550,21550,21550,0
|
||||
20250408,181200,875755450,21550,21550,21550,21550,0
|
||||
20250408,181100,875755450,21550,21550,21550,21550,0
|
||||
20250408,181000,875755450,21550,21550,21550,21550,0
|
||||
20250408,180900,875755450,21550,21550,21550,21550,0
|
||||
20250408,180800,875755450,21550,21550,21550,21550,0
|
||||
20250408,180700,875755450,21550,21550,21550,21550,0
|
||||
20250408,180600,875755450,21550,21550,21550,21550,0
|
||||
20250408,180500,875755450,21550,21550,21550,21550,0
|
||||
20250408,180400,875755450,21550,21550,21550,21550,0
|
||||
20250408,180300,875755450,21550,21550,21550,21550,0
|
||||
20250408,180200,875755450,21550,21550,21550,21550,0
|
||||
20250408,180100,875755450,21550,21550,21550,21550,0
|
||||
20250408,180000,875755450,21550,21550,21550,21550,0
|
||||
20250408,175900,875755450,21550,21550,21550,21550,0
|
||||
20250408,175800,875755450,21550,21550,21550,21550,0
|
||||
20250408,175700,875755450,21550,21550,21550,21550,0
|
||||
20250408,175600,875755450,21550,21550,21550,21550,0
|
||||
20250408,175500,875755450,21550,21550,21550,21550,0
|
||||
20250408,175400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,175300,875755450,21550,21550,21550,21550,0
|
||||
20250408,175200,875755450,21550,21550,21550,21550,0
|
||||
20250408,175100,875755450,21550,21550,21550,21550,0
|
||||
20250408,175000,875755450,21550,21550,21550,21550,0
|
||||
20250408,174900,875755450,21550,21550,21550,21550,0
|
||||
20250408,174800,875755450,21550,21550,21550,21550,0
|
||||
20250408,174700,875755450,21550,21550,21550,21550,0
|
||||
20250408,174600,875755450,21550,21550,21550,21550,0
|
||||
20250408,174500,875755450,21550,21550,21550,21550,0
|
||||
20250408,174400,875755450,21550,21550,21550,21550,0
|
||||
20250408,174300,875755450,21550,21550,21550,21550,0
|
||||
20250408,174200,875755450,21550,21550,21550,21550,0
|
||||
20250408,174100,875755450,21550,21550,21550,21550,0
|
||||
20250408,174000,875755450,21550,21550,21550,21550,0
|
||||
20250408,173900,875755450,21550,21550,21550,21550,0
|
||||
20250408,173800,875755450,21550,21550,21550,21550,0
|
||||
20250408,173700,875755450,21550,21550,21550,21550,0
|
||||
20250408,173600,875755450,21550,21550,21550,21550,0
|
||||
20250408,173500,875755450,21550,21550,21550,21550,0
|
||||
20250408,173400,875755450,21550,21550,21550,21550,0
|
||||
20250408,173300,875755450,21550,21550,21550,21550,0
|
||||
20250408,173200,875755450,21550,21550,21550,21550,0
|
||||
20250408,173100,875755450,21550,21550,21550,21550,0
|
||||
20250408,173000,875755450,21550,21550,21550,21550,0
|
||||
20250408,172900,875755450,21550,21550,21550,21550,0
|
||||
20250408,172800,875755450,21550,21550,21550,21550,0
|
||||
20250408,172700,875755450,21550,21550,21550,21550,0
|
||||
20250408,172600,875755450,21550,21550,21550,21550,0
|
||||
20250408,172500,875755450,21550,21550,21550,21550,0
|
||||
20250408,172400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,172300,875755450,21550,21550,21550,21550,0
|
||||
20250408,172200,875755450,21550,21550,21550,21550,0
|
||||
20250408,172100,875755450,21550,21550,21550,21550,0
|
||||
20250408,172000,875755450,21550,21550,21550,21550,0
|
||||
20250408,171900,875755450,21550,21550,21550,21550,0
|
||||
20250408,171800,875755450,21550,21550,21550,21550,0
|
||||
20250408,171700,875755450,21550,21550,21550,21550,0
|
||||
20250408,171600,875755450,21550,21550,21550,21550,0
|
||||
20250408,171500,875755450,21550,21550,21550,21550,0
|
||||
20250408,171400,875755450,21550,21550,21550,21550,0
|
||||
20250408,171300,875755450,21550,21550,21550,21550,0
|
||||
20250408,171200,875755450,21550,21550,21550,21550,0
|
||||
20250408,171100,875755450,21550,21550,21550,21550,0
|
||||
20250408,171000,875755450,21550,21550,21550,21550,0
|
||||
20250408,170900,875755450,21550,21550,21550,21550,0
|
||||
20250408,170800,875755450,21550,21550,21550,21550,0
|
||||
20250408,170700,875755450,21550,21550,21550,21550,0
|
||||
20250408,170600,875755450,21550,21550,21550,21550,0
|
||||
20250408,170500,875755450,21550,21550,21550,21550,0
|
||||
20250408,170400,875755450,21550,21550,21550,21550,0
|
||||
20250408,170300,875755450,21550,21550,21550,21550,0
|
||||
20250408,170200,875755450,21550,21550,21550,21550,0
|
||||
20250408,170100,875755450,21550,21550,21550,21550,0
|
||||
20250408,170000,875755450,21550,21550,21550,21550,0
|
||||
20250408,165900,875755450,21550,21550,21550,21550,0
|
||||
20250408,165800,875755450,21550,21550,21550,21550,0
|
||||
20250408,165700,875755450,21550,21550,21550,21550,0
|
||||
20250408,165600,875755450,21550,21550,21550,21550,0
|
||||
20250408,165500,875755450,21550,21550,21550,21550,0
|
||||
20250408,165400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,165300,875755450,21550,21550,21550,21550,0
|
||||
20250408,165200,875755450,21550,21550,21550,21550,0
|
||||
20250408,165100,875755450,21550,21550,21550,21550,0
|
||||
20250408,165000,875755450,21550,21550,21550,21550,0
|
||||
20250408,164900,875755450,21550,21550,21550,21550,0
|
||||
20250408,164800,875755450,21550,21550,21550,21550,0
|
||||
20250408,164700,875755450,21550,21550,21550,21550,0
|
||||
20250408,164600,875755450,21550,21550,21550,21550,0
|
||||
20250408,164500,875755450,21550,21550,21550,21550,0
|
||||
20250408,164400,875755450,21550,21550,21550,21550,0
|
||||
20250408,164300,875755450,21550,21550,21550,21550,0
|
||||
20250408,164200,875755450,21550,21550,21550,21550,0
|
||||
20250408,164100,875755450,21550,21550,21550,21550,0
|
||||
20250408,164000,875755450,21550,21550,21550,21550,0
|
||||
20250408,163900,875755450,21550,21550,21550,21550,0
|
||||
20250408,163800,875755450,21550,21550,21550,21550,0
|
||||
20250408,163700,875755450,21550,21550,21550,21550,0
|
||||
20250408,163600,875755450,21550,21550,21550,21550,0
|
||||
20250408,163500,875755450,21550,21550,21550,21550,0
|
||||
20250408,163400,875755450,21550,21550,21550,21550,0
|
||||
20250408,163300,875755450,21550,21550,21550,21550,0
|
||||
20250408,163200,875755450,21550,21550,21550,21550,0
|
||||
20250408,163100,875755450,21550,21550,21550,21550,0
|
||||
20250408,163000,875755450,21550,21550,21550,21550,0
|
||||
20250408,162900,875755450,21550,21550,21550,21550,0
|
||||
20250408,162800,875755450,21550,21550,21550,21550,0
|
||||
20250408,162700,875755450,21550,21550,21550,21550,0
|
||||
20250408,162600,875755450,21550,21550,21550,21550,0
|
||||
20250408,162500,875755450,21550,21550,21550,21550,0
|
||||
20250408,162400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,162300,875755450,21550,21550,21550,21550,0
|
||||
20250408,162200,875755450,21550,21550,21550,21550,0
|
||||
20250408,162100,875755450,21550,21550,21550,21550,0
|
||||
20250408,162000,875755450,21550,21550,21550,21550,0
|
||||
20250408,161900,875755450,21550,21550,21550,21550,0
|
||||
20250408,161800,875755450,21550,21550,21550,21550,0
|
||||
20250408,161700,875755450,21550,21550,21550,21550,0
|
||||
20250408,161600,875755450,21550,21550,21550,21550,0
|
||||
20250408,161500,875755450,21550,21550,21550,21550,0
|
||||
20250408,161400,875755450,21550,21550,21550,21550,0
|
||||
20250408,161300,875755450,21550,21550,21550,21550,0
|
||||
20250408,161200,875755450,21550,21550,21550,21550,0
|
||||
20250408,161100,875755450,21550,21550,21550,21550,0
|
||||
20250408,161000,875755450,21550,21550,21550,21550,0
|
||||
20250408,160900,875755450,21550,21550,21550,21550,0
|
||||
20250408,160800,875755450,21550,21550,21550,21550,0
|
||||
20250408,160700,875755450,21550,21550,21550,21550,0
|
||||
20250408,160600,875755450,21550,21550,21550,21550,0
|
||||
20250408,160500,875755450,21550,21550,21550,21550,0
|
||||
20250408,160400,875755450,21550,21550,21550,21550,0
|
||||
20250408,160300,875755450,21550,21550,21550,21550,0
|
||||
20250408,160200,875755450,21550,21550,21550,21550,0
|
||||
20250408,160100,875755450,21550,21550,21550,21550,0
|
||||
20250408,160000,875755450,21550,21550,21550,21550,0
|
||||
20250408,155900,875755450,21550,21550,21550,21550,0
|
||||
20250408,155800,875755450,21550,21550,21550,21550,0
|
||||
20250408,155700,875755450,21550,21550,21550,21550,0
|
||||
20250408,155600,875755450,21550,21550,21550,21550,0
|
||||
20250408,155500,875755450,21550,21550,21550,21550,0
|
||||
20250408,155400,875755450,21550,21550,21550,21550,1060
|
||||
20250408,155300,875755450,21550,21550,21550,21550,0
|
||||
20250408,155200,875755450,21550,21550,21550,21550,0
|
||||
20250408,155100,875755450,21550,21550,21550,21550,0
|
||||
20250408,155000,875755450,21550,21550,21550,21550,0
|
||||
20250408,154900,875755450,21550,21550,21550,21550,0
|
||||
20250408,154800,875755450,21550,21550,21550,21550,0
|
||||
20250408,154700,875755450,21550,21550,21550,21550,0
|
||||
20250408,154600,875755450,21550,21550,21550,21550,0
|
||||
20250408,154500,875755450,21550,21550,21550,21550,0
|
||||
20250408,154400,875755450,21550,21550,21550,21550,0
|
||||
20250408,154300,875755450,21550,21550,21550,21550,0
|
||||
20250408,154200,875755450,21550,21550,21550,21550,0
|
||||
20250408,154100,875755450,21550,21550,21550,21550,0
|
||||
20250408,154000,875755450,21550,21550,21550,21550,0
|
||||
20250408,153900,875755450,21550,21550,21550,21550,0
|
||||
20250408,153800,875755450,21550,21550,21550,21550,0
|
||||
20250408,153700,875755450,21550,21550,21550,21550,0
|
||||
20250408,153600,875755450,21550,21550,21550,21550,0
|
||||
20250408,153500,875755450,21550,21550,21550,21550,0
|
||||
20250408,153400,875755450,21550,21550,21550,21550,0
|
||||
20250408,153300,875755450,21550,21550,21550,21550,0
|
||||
20250408,153200,875755450,21550,21550,21550,21550,0
|
||||
20250408,153100,875755450,21550,21550,21550,21550,0
|
||||
20250408,153000,875755450,21550,21550,21550,21550,1060
|
||||
20250408,152900,852912450,21550,21550,21550,21550,0
|
||||
20250408,152800,852912450,21550,21550,21550,21550,0
|
||||
20250408,152700,852912450,21550,21550,21550,21550,0
|
||||
20250408,152600,852912450,21550,21550,21550,21550,0
|
||||
20250408,152500,852912450,21550,21550,21550,21550,0
|
||||
20250408,152400,852912450,21550,21550,21550,21550,0
|
||||
20250408,152300,852912450,21550,21550,21550,21550,0
|
||||
20250408,152200,852912450,21550,21550,21550,21550,0
|
||||
20250408,152100,852912450,21550,21550,21550,21550,0
|
||||
20250408,152000,852912450,21550,21550,21550,21550,0
|
||||
20250408,151900,852912450,21550,21600,21600,21300,214
|
||||
20250408,151800,848324450,21550,21300,21600,21300,503
|
||||
20250408,151700,837583150,21200,21200,21200,21200,50
|
||||
20250408,151600,836523150,21250,21250,21250,21250,200
|
||||
20250408,151500,832273150,21300,21300,21300,21300,129
|
||||
20250408,151400,829525450,21300,21300,21300,21300,5
|
||||
20250408,151300,829418950,21250,21300,21300,21250,51
|
||||
20250408,151200,828334700,21250,21300,21300,21250,131
|
||||
20250408,151100,825545400,21250,21250,21250,21250,0
|
||||
20250408,151000,825545400,21250,21300,21300,21250,53
|
||||
20250408,150900,824418250,21250,21350,21350,21250,564
|
||||
20250408,150800,812403700,21350,21350,21350,21350,45
|
||||
20250408,150700,811442950,21350,21350,21350,21350,0
|
||||
20250408,150600,811442950,21350,21350,21350,21350,32
|
||||
20250408,150500,810759750,21350,21350,21350,21350,5
|
||||
20250408,150400,810653000,21400,21400,21400,21400,0
|
||||
20250408,150300,810653000,21400,21400,21400,21400,28
|
||||
20250408,150200,810053800,21400,21400,21400,21400,107
|
||||
20250408,150100,807764000,21300,21400,21400,21300,972
|
||||
20250408,150000,787043050,21450,21450,21450,21450,0
|
||||
20250408,145900,787043050,21450,21450,21450,21450,0
|
||||
20250408,145800,787043050,21450,21450,21450,21450,0
|
||||
20250408,145700,787043050,21450,21450,21450,21450,10
|
||||
20250408,145600,786828550,21400,21400,21400,21400,91
|
||||
20250408,145500,784881150,21350,21350,21350,21350,0
|
||||
20250408,145400,784881150,21350,21350,21350,21350,0
|
||||
20250408,145300,784881150,21350,21350,21400,21350,125
|
||||
20250408,145200,782211300,21350,21400,21400,21350,28
|
||||
20250408,145100,781612150,21300,21300,21300,21300,155
|
||||
20250408,145000,778310650,21300,21350,21350,21300,4
|
||||
20250408,144900,778225400,21300,21300,21350,21300,256
|
||||
20250408,144800,772763950,21300,21300,21300,21300,297
|
||||
20250408,144700,766437850,21300,21300,21350,21300,292
|
||||
20250408,144600,760216750,21300,21350,21350,21300,349
|
||||
20250408,144500,752765650,21400,21425,21425,21350,356
|
||||
20250408,144400,745158400,21450,21450,21450,21450,149
|
||||
20250408,144300,741962350,21450,21450,21450,21450,24
|
||||
20250408,144200,741447550,21450,21400,21450,21400,77
|
||||
20250408,144100,739796275,21400,21400,21400,21400,0
|
||||
20250408,144000,739796275,21400,21400,21400,21400,187
|
||||
20250408,143900,735794475,21400,21400,21400,21400,150
|
||||
20250408,143800,732584475,21400,21400,21400,21400,33
|
||||
20250408,143700,731878275,21400,21400,21400,21400,1
|
||||
20250408,143600,731856875,21400,21400,21400,21400,27
|
||||
20250408,143500,731279075,21450,21425,21450,21425,32
|
||||
20250408,143400,730592700,21450,21450,21450,21450,0
|
||||
20250408,143300,730592700,21450,21450,21450,21450,0
|
||||
20250408,143200,730592700,21450,21450,21450,21450,0
|
||||
20250408,143100,730592700,21450,21400,21450,21400,135
|
||||
20250408,143000,727702100,21400,21400,21400,21400,0
|
||||
20250408,142900,727702100,21400,21400,21400,21400,20
|
||||
20250408,142800,727274100,21400,21400,21400,21400,0
|
||||
20250408,142700,727274100,21400,21400,21400,21400,20
|
||||
20250408,142600,726846100,21450,21450,21450,21450,0
|
||||
20250408,142500,726846100,21450,21450,21450,21450,0
|
||||
20250408,142400,726846100,21450,21450,21450,21450,0
|
||||
20250408,142300,726846100,21450,21450,21450,21450,1
|
||||
20250408,142200,726824650,21450,21450,21450,21450,0
|
||||
20250408,142100,726824650,21450,21400,21450,21400,42
|
||||
20250408,142000,725925800,21400,21450,21450,21400,100
|
||||
20250408,141900,723785450,21450,21450,21450,21450,0
|
||||
20250408,141800,723785450,21450,21450,21450,21450,258
|
||||
20250408,141700,718251350,21450,21450,21450,21450,0
|
||||
20250408,141600,718251350,21450,21450,21450,21450,0
|
||||
20250408,141500,718251350,21450,21450,21450,21450,303
|
||||
20250408,141400,711752000,21450,21450,21450,21450,31
|
||||
20250408,141300,711087050,21450,21450,21450,21450,135
|
||||
20250408,141200,708191300,21550,21550,21550,21550,0
|
||||
20250408,141100,708191300,21550,21550,21550,21550,0
|
||||
20250408,141000,708191300,21550,21550,21550,21550,0
|
||||
20250408,140900,708191300,21550,21450,21550,21450,201
|
||||
20250408,140800,703871450,21400,21400,21400,21400,0
|
||||
20250408,140700,703871450,21400,21500,21500,21400,499
|
||||
20250408,140600,693172900,21500,21500,21500,21500,0
|
||||
20250408,140500,693172900,21500,21500,21500,21500,0
|
||||
20250408,140400,693172900,21500,21500,21500,21500,0
|
||||
20250408,140300,693172900,21500,21500,21500,21500,0
|
||||
20250408,140200,693172900,21500,21500,21500,21500,0
|
||||
20250408,140100,693172900,21500,21500,21500,21500,31
|
||||
20250408,140000,692506400,21450,21450,21450,21450,0
|
||||
20250408,135900,692506400,21450,21450,21450,21450,29
|
||||
20250408,135800,691884350,21500,21500,21500,21500,0
|
||||
20250408,135700,691884350,21500,21500,21500,21500,0
|
||||
20250408,135600,691884350,21500,21500,21500,21500,87
|
||||
20250408,135500,690013850,21500,21500,21500,21500,0
|
||||
20250408,135400,690013850,21500,21450,21500,21450,237
|
||||
20250408,135300,684929600,21400,21400,21400,21400,0
|
||||
20250408,135200,684929600,21400,21400,21400,21400,0
|
||||
20250408,135100,684929600,21400,21400,21400,21400,0
|
||||
20250408,135000,684929600,21400,21400,21400,21400,193
|
||||
20250408,134900,680799400,21450,21450,21450,21450,96
|
||||
20250408,134800,678740200,21450,21450,21450,21450,0
|
||||
20250408,134700,678740200,21450,21450,21450,21450,0
|
||||
20250408,134600,678740200,21450,21450,21450,21450,36
|
||||
20250408,134500,677968000,21450,21450,21450,21450,0
|
||||
20250408,134400,677968000,21450,21450,21450,21450,10
|
||||
20250408,134300,677753500,21450,21450,21450,21450,0
|
||||
20250408,134200,677753500,21450,21450,21450,21450,50
|
||||
20250408,134100,676681000,21450,21450,21450,21450,0
|
||||
20250408,134000,676681000,21450,21450,21450,21450,40
|
||||
20250408,133900,675823000,21450,21450,21450,21450,0
|
||||
20250408,133800,675823000,21450,21450,21450,21450,0
|
||||
20250408,133700,675823000,21450,21450,21450,21450,140
|
||||
20250408,133600,672820000,21450,21450,21450,21450,3
|
||||
20250408,133500,672755650,21450,21450,21450,21450,51
|
||||
20250408,133400,671661700,21500,21500,21500,21450,531
|
||||
20250408,133300,660245350,21500,21500,21500,21500,0
|
||||
20250408,133200,660245350,21500,21550,21550,21500,52
|
||||
20250408,133100,659125500,21550,21550,21550,21550,0
|
||||
20250408,133000,659125500,21550,21550,21550,21550,231
|
||||
20250408,132900,654147450,21600,21600,21600,21600,0
|
||||
20250408,132800,654147450,21600,21600,21600,21600,0
|
||||
20250408,132700,654147450,21600,21600,21600,21600,0
|
||||
20250408,132600,654147450,21600,21600,21600,21600,0
|
||||
20250408,132500,654147450,21600,21600,21600,21600,30
|
||||
20250408,132400,653499450,21550,21550,21550,21550,1
|
||||
20250408,132300,653477900,21550,21550,21550,21550,0
|
||||
20250408,132200,653477900,21550,21550,21550,21550,0
|
||||
20250408,132100,653477900,21550,21550,21550,21550,255
|
||||
20250408,132000,647982650,21550,21600,21600,21550,375
|
||||
20250408,131900,639882800,21650,21650,21650,21650,0
|
||||
20250408,131800,639882800,21650,21650,21650,21650,37
|
||||
20250408,131700,639081750,21650,21650,21650,21650,7
|
||||
20250408,131600,638930200,21650,21650,21650,21650,0
|
||||
20250408,131500,638930200,21650,21650,21650,21650,0
|
||||
20250408,131400,638930200,21650,21650,21650,21650,238
|
||||
20250408,131300,633777500,21650,21700,21700,21650,35
|
||||
20250408,131200,633019500,21650,21700,21700,21650,12
|
||||
20250408,131100,632759150,21650,21650,21650,21650,0
|
||||
20250408,131000,632759150,21650,21700,21700,21650,523
|
||||
20250408,130900,621411700,21700,21700,21700,21700,0
|
||||
20250408,130800,621411700,21700,21650,21700,21650,105
|
||||
20250408,130700,619133300,21700,21700,21700,21700,38
|
||||
20250408,130600,618308700,21700,21700,21700,21700,0
|
||||
20250408,130500,618308700,21700,21700,21700,21700,0
|
||||
20250408,130400,618308700,21700,21700,21700,21700,0
|
||||
20250408,130300,618308700,21700,21700,21700,21700,8
|
||||
20250408,130200,618135100,21700,21700,21700,21700,0
|
||||
20250408,130100,618135100,21700,21700,21700,21700,0
|
||||
20250408,130000,618135100,21700,21700,21700,21700,26
|
||||
20250408,125900,617570900,21650,21650,21650,21650,0
|
||||
20250408,125800,617570900,21650,21650,21650,21650,0
|
||||
20250408,125700,617570900,21650,21650,21650,21650,0
|
||||
20250408,125600,617570900,21650,21650,21650,21650,51
|
||||
20250408,125500,616466750,21650,21650,21650,21650,1
|
||||
20250408,125400,616445100,21750,21750,21750,21750,0
|
||||
20250408,125300,616445100,21750,21700,21750,21700,141
|
||||
20250408,125200,613384550,21700,21700,21700,21700,88
|
||||
20250408,125100,611474950,21700,21700,21700,21700,0
|
||||
20250408,125000,611474950,21700,21700,21700,21700,38
|
||||
20250408,124900,610650350,21700,21700,21700,21650,181
|
||||
20250408,124800,606723000,21750,21750,21750,21750,0
|
||||
20250408,124700,606723000,21750,21750,21750,21750,0
|
||||
20250408,124600,606723000,21750,21750,21750,21750,0
|
||||
20250408,124500,606723000,21750,21750,21750,21750,38
|
||||
20250408,124400,605896500,21750,21750,21750,21750,0
|
||||
20250408,124300,605896500,21750,21750,21750,21750,0
|
||||
20250408,124200,605896500,21750,21750,21750,21750,0
|
||||
20250408,124100,605896500,21750,21750,21750,21750,376
|
||||
20250408,124000,597718500,21800,21800,21800,21800,0
|
||||
20250408,123900,597718500,21800,21800,21800,21800,0
|
||||
20250408,123800,597718500,21800,21800,21800,21800,0
|
||||
20250408,123700,597718500,21800,21800,21800,21800,0
|
||||
20250408,123600,597718500,21800,21800,21800,21800,39
|
||||
20250408,123500,596868300,21800,21800,21800,21800,0
|
||||
20250408,123400,596868300,21800,21800,21800,21800,0
|
||||
20250408,123300,596868300,21800,21800,21800,21800,0
|
||||
20250408,123200,596868300,21800,21800,21800,21800,0
|
||||
20250408,123100,596868300,21800,21800,21800,21800,0
|
||||
20250408,123000,596868300,21800,21850,21850,21800,142
|
||||
20250408,122900,593772550,21850,21850,21850,21850,10
|
||||
20250408,122800,593554050,21800,21800,21800,21800,0
|
||||
20250408,122700,593554050,21800,21800,21800,21800,40
|
||||
20250408,122600,592682050,21800,21800,21800,21800,0
|
||||
20250408,122500,592682050,21800,21800,21800,21800,0
|
||||
20250408,122400,592682050,21800,21800,21800,21800,0
|
||||
20250408,122300,592682050,21800,21800,21800,21800,0
|
||||
20250408,122200,592682050,21800,21800,21800,21800,40
|
||||
20250408,122100,591810050,21800,21800,21800,21800,0
|
||||
20250408,122000,591810050,21800,21800,21800,21800,39
|
||||
20250408,121900,590959850,21800,21800,21800,21800,20
|
||||
20250408,121800,590523850,21800,21800,21800,21800,10
|
||||
20250408,121700,590305850,21800,21800,21800,21800,40
|
||||
20250408,121600,589433850,21800,21800,21800,21800,30
|
||||
20250408,121500,588779850,21750,21800,21800,21750,41
|
||||
20250408,121400,587886100,21800,21800,21800,21800,0
|
||||
20250408,121300,587886100,21800,21900,21900,21800,134
|
||||
20250408,121200,584964700,21900,21900,21900,21900,5
|
||||
20250408,121100,584855200,21900,21900,21900,21900,0
|
||||
20250408,121000,584855200,21900,21900,21900,21900,2
|
||||
20250408,120900,584811400,21850,21850,21850,21850,149
|
||||
20250408,120800,581555750,21850,21850,21850,21850,31
|
||||
20250408,120700,580878400,21850,21850,21850,21850,0
|
||||
20250408,120600,580878400,21850,21850,21850,21850,90
|
||||
20250408,120500,578911900,21800,21850,21850,21800,115
|
||||
20250408,120400,576401450,21850,21850,21850,21850,7
|
||||
20250408,120300,576248500,21850,21850,21850,21850,0
|
||||
20250408,120200,576248500,21850,21850,21850,21850,0
|
||||
20250408,120100,576248500,21850,21850,21850,21850,0
|
||||
20250408,120000,576248500,21850,21850,21850,21850,34
|
||||
20250408,115900,575505600,21850,21850,21850,21850,36
|
||||
20250408,115800,574719000,21850,21850,21850,21850,0
|
||||
20250408,115700,574719000,21850,21850,21850,21850,100
|
||||
20250408,115600,572534000,21850,21850,21850,21850,204
|
||||
20250408,115500,568076600,21900,21900,21900,21900,0
|
||||
20250408,115400,568076600,21900,21900,21900,21900,84
|
||||
20250408,115300,566237000,21900,21950,21950,21900,251
|
||||
20250408,115200,560737100,21950,21950,21950,21950,10
|
||||
20250408,115100,560517600,21950,21950,21950,21950,242
|
||||
20250408,115000,555205700,22000,22000,22000,22000,50
|
||||
20250408,114900,554105700,22000,22000,22000,22000,20
|
||||
20250408,114800,553665700,22000,22000,22000,22000,0
|
||||
20250408,114700,553665700,22000,21950,22000,21950,16
|
||||
20250408,114600,553314450,21900,21900,21900,21900,0
|
||||
20250408,114500,553314450,21900,21900,21900,21900,33
|
||||
20250408,114400,552591750,21950,21950,21950,21950,0
|
||||
20250408,114300,552591750,21950,21950,21950,21950,0
|
||||
20250408,114200,552591750,21950,21950,21950,21950,0
|
||||
20250408,114100,552591750,21950,21950,21950,21950,0
|
||||
20250408,114000,552591750,21950,21950,21950,21900,42
|
||||
20250408,113900,551669900,21950,21950,21950,21950,0
|
||||
20250408,113800,551669900,21950,21950,21950,21950,0
|
||||
20250408,113700,551669900,21950,21950,21950,21800,304
|
||||
20250408,113600,545031700,21950,21950,21950,21950,50
|
||||
20250408,113500,543934200,22000,22000,22000,22000,0
|
||||
20250408,113400,543934200,22000,22000,22000,22000,174
|
||||
20250408,113300,540106200,22050,22000,22050,22000,230
|
||||
20250408,113200,535040050,22000,22000,22000,22000,100
|
||||
20250408,113100,532840050,22000,22000,22000,22000,393
|
||||
20250408,113000,524194050,22000,22050,22050,22000,18
|
||||
20250408,112900,523797250,22100,22100,22100,22100,0
|
||||
20250408,112800,523797250,22100,22100,22100,22100,0
|
||||
20250408,112700,523797250,22100,22100,22100,22100,0
|
||||
20250408,112600,523797250,22100,22050,22100,22050,120
|
||||
20250408,112500,521150250,22050,22050,22050,22050,0
|
||||
20250408,112400,521150250,22050,22050,22050,22050,5
|
||||
20250408,112300,521040000,22050,22050,22050,22050,2
|
||||
20250408,112200,520995900,22050,22050,22050,22050,0
|
||||
20250408,112100,520995900,22050,22050,22050,22050,0
|
||||
20250408,112000,520995900,22050,22050,22050,22050,2
|
||||
20250408,111900,520951800,22150,22150,22150,22150,9
|
||||
20250408,111800,520752450,22050,22050,22050,22050,0
|
||||
20250408,111700,520752450,22050,22050,22050,22050,0
|
||||
20250408,111600,520752450,22050,22050,22050,22050,1
|
||||
20250408,111500,520730400,22050,22050,22050,22050,0
|
||||
20250408,111400,520730400,22050,22050,22050,22050,0
|
||||
20250408,111300,520730400,22050,22050,22050,22050,9
|
||||
20250408,111200,520531950,22050,22050,22050,22050,1
|
||||
20250408,111100,520509900,22050,22050,22050,22050,0
|
||||
20250408,111000,520509900,22050,22050,22050,22050,0
|
||||
20250408,110900,520509900,22050,22050,22050,22050,0
|
||||
20250408,110800,520509900,22050,22050,22050,22050,0
|
||||
20250408,110700,520509900,22050,22050,22050,22050,0
|
||||
20250408,110600,520509900,22050,22050,22050,22050,0
|
||||
20250408,110500,520509900,22050,22050,22050,22050,0
|
||||
20250408,110400,520509900,22050,22250,22250,22050,230
|
||||
20250408,110300,515408150,22200,22200,22200,22200,123
|
||||
20250408,110200,512677550,22100,22150,22150,22100,167
|
||||
20250408,110100,508983450,22300,22300,22300,22300,0
|
||||
20250408,110000,508983450,22300,22300,22300,22300,168
|
||||
20250408,105900,505237050,22300,22300,22300,22300,662
|
||||
20250408,105800,490474450,22350,22350,22350,22350,546
|
||||
20250408,105700,478271350,22300,22300,22400,22100,1481
|
||||
20250408,105600,445213250,22250,22250,22250,22250,40
|
||||
20250408,105500,444323250,22200,22200,22200,22200,0
|
||||
20250408,105400,444323250,22200,22100,22200,22100,274
|
||||
20250408,105300,438258150,22050,22050,22050,22050,10
|
||||
20250408,105200,438037650,22000,22000,22000,22000,0
|
||||
20250408,105100,438037650,22000,22000,22000,22000,0
|
||||
20250408,105000,438037650,22000,22000,22000,22000,0
|
||||
20250408,104900,438037650,22000,22000,22000,22000,0
|
||||
20250408,104800,438037650,22000,22000,22000,22000,708
|
||||
20250408,104700,422461650,22000,22000,22000,22000,268
|
||||
20250408,104600,416565650,22000,22000,22000,22000,69
|
||||
20250408,104500,415047650,22000,22000,22000,22000,20
|
||||
20250408,104400,414607650,22000,22000,22000,22000,21
|
||||
20250408,104300,414145650,22000,22000,22000,21900,158
|
||||
20250408,104200,410679550,21950,21950,21950,21950,0
|
||||
20250408,104100,410679550,21950,21950,21950,21950,0
|
||||
20250408,104000,410679550,21950,22200,22200,21950,225
|
||||
20250408,103900,405737800,22050,22050,22300,22000,268
|
||||
20250408,103800,399838850,22050,22050,22050,22050,0
|
||||
20250408,103700,399838850,22050,22050,22050,22050,2
|
||||
20250408,103600,399794750,22050,22000,22050,22000,174
|
||||
20250408,103500,395966700,21900,21900,21900,21900,30
|
||||
20250408,103400,395309700,21900,21850,21900,21850,246
|
||||
20250408,103300,389924600,21850,21800,21850,21800,55
|
||||
20250408,103200,388722950,21800,21800,21800,21800,0
|
||||
20250408,103100,388722950,21800,21800,21800,21800,20
|
||||
20250408,103000,388286950,21850,21850,21850,21850,50
|
||||
20250408,102900,387194450,21800,21800,21800,21800,0
|
||||
20250408,102800,387194450,21800,21800,21800,21800,0
|
||||
20250408,102700,387194450,21800,21900,22000,21700,971
|
||||
20250408,102600,365951850,21800,21800,21800,21800,0
|
||||
20250408,102500,365951850,21800,21850,21850,21800,154
|
||||
20250408,102400,362589650,21850,21850,21850,21850,10
|
||||
20250408,102300,362371150,21850,21850,21850,21850,7
|
||||
20250408,102200,362218200,21700,21700,21850,21700,1284
|
||||
20250408,102100,334245200,21750,21750,21750,21750,0
|
||||
20250408,102000,334245200,21750,21750,21750,21750,0
|
||||
20250408,101900,334245200,21750,21700,21750,21700,23
|
||||
20250408,101800,333745550,21800,21800,21800,21800,0
|
||||
20250408,101700,333745550,21800,21800,21800,21800,0
|
||||
20250408,101600,333745550,21800,21700,21800,21700,245
|
||||
20250408,101500,328421950,21650,21600,21700,21600,285
|
||||
20250408,101400,322249050,21600,21600,21600,21600,23
|
||||
20250408,101300,321752250,21600,21600,21600,21600,12
|
||||
20250408,101200,321493050,21550,21550,21550,21550,150
|
||||
20250408,101100,318260550,21550,21550,21550,21550,10
|
||||
20250408,101000,318045050,21600,21600,21600,21600,4
|
||||
20250408,100900,317958650,21600,21600,21600,21600,186
|
||||
20250408,100800,313941050,21600,21600,21600,21600,0
|
||||
20250408,100700,313941050,21600,21600,21600,21600,80
|
||||
20250408,100600,312213050,21600,21600,21600,21600,323
|
||||
20250408,100500,305236250,21600,21700,21700,21600,184
|
||||
20250408,100400,301261250,21600,21600,21600,21600,393
|
||||
20250408,100300,292772450,21650,21650,21650,21650,191
|
||||
20250408,100200,288637300,21650,21700,21700,21650,60
|
||||
20250408,100100,287335800,21650,21700,21700,21650,95
|
||||
20250408,100000,285274800,21700,21700,21700,21700,82
|
||||
20250408,095900,283495400,21750,21750,21750,21750,0
|
||||
20250408,095800,283495400,21750,21750,21750,21750,73
|
||||
20250408,095700,281907650,21800,21800,21800,21800,0
|
||||
20250408,095600,281907650,21800,21800,21800,21800,344
|
||||
20250408,095500,274408450,21750,21750,21750,21750,0
|
||||
20250408,095400,274408450,21750,21800,21800,21750,85
|
||||
20250408,095300,272559450,21850,21850,21850,21850,0
|
||||
20250408,095200,272559450,21850,21850,21850,21850,32
|
||||
20250408,095100,271860250,21850,21850,21850,21850,20
|
||||
20250408,095000,271423250,21850,21850,21850,21850,20
|
||||
20250408,094900,270986250,21850,21850,21850,21850,7
|
||||
20250408,094800,270833300,21800,21750,21800,21750,53
|
||||
20250408,094700,269677950,21800,21800,21800,21800,0
|
||||
20250408,094600,269677950,21800,21800,21800,21800,22
|
||||
20250408,094500,269198350,21700,21750,21750,21700,1071
|
||||
20250408,094400,245920000,21850,21850,21850,21850,6
|
||||
20250408,094300,245788900,21850,21900,21900,21800,130
|
||||
20250408,094200,242953950,21950,21900,21950,21900,131
|
||||
20250408,094100,240081050,21850,21750,21850,21750,1992
|
||||
20250408,094000,196648050,21750,21750,21750,21750,306
|
||||
20250408,093900,189992550,21750,21750,21750,21750,130
|
||||
20250408,093800,187165050,21750,21800,21800,21750,397
|
||||
20250408,093700,178529300,21750,21750,21800,21750,139
|
||||
20250408,093600,175505600,21750,21750,21750,21750,0
|
||||
20250408,093500,175505600,21750,21800,21800,21750,800
|
||||
20250408,093400,158090850,21800,21800,21800,21800,48
|
||||
20250408,093300,157044450,21800,21700,21800,21700,154
|
||||
20250408,093200,153688250,21700,21700,21700,21700,50
|
||||
20250408,093100,152603250,21800,21800,21800,21800,56
|
||||
20250408,093000,151382450,21800,21800,21800,21700,15
|
||||
20250408,092900,151055600,21800,21800,21850,21800,382
|
||||
20250408,092800,142725850,21750,21750,21750,21750,5
|
||||
20250408,092700,142617100,21750,21700,21750,21700,468
|
||||
20250408,092600,132450550,21650,21700,21700,21650,611
|
||||
20250408,092500,119214250,21700,21700,21700,21700,0
|
||||
20250408,092400,119214250,21700,21650,21700,21650,213
|
||||
20250408,092300,114592650,21600,21600,21650,21600,82
|
||||
20250408,092200,112819600,21700,21700,21700,21700,35
|
||||
20250408,092100,112060100,21800,21550,21800,21550,282
|
||||
20250408,092000,105974750,21800,21700,21800,21700,390
|
||||
20250408,091900,97505600,21650,21650,21700,21650,661
|
||||
20250408,091800,83181000,21650,21500,21650,21500,417
|
||||
20250408,091700,74185700,21550,21500,21550,21450,569
|
||||
20250408,091600,61953750,21650,21650,21650,21650,0
|
||||
20250408,091500,61953750,21650,21650,21650,21650,10
|
||||
20250408,091400,61737250,21650,21650,21650,21650,3
|
||||
20250408,091300,61672300,21650,21650,21650,21650,1
|
||||
20250408,091200,61650650,21600,21550,21650,21550,711
|
||||
20250408,091100,46284350,21525,21525,21525,21525,10
|
||||
20250408,091000,46069100,21400,21400,21400,21400,0
|
||||
20250408,090900,46069100,21400,21550,21550,21400,713
|
||||
20250408,090800,30798250,21450,21450,21450,21450,10
|
||||
20250408,090700,30583750,21450,21500,21600,21450,95
|
||||
20250408,090600,28540200,21600,21600,21600,21600,425
|
||||
20250408,090500,19360200,21600,21550,21600,21550,136
|
||||
20250408,090400,16423350,21500,21500,21500,21500,0
|
||||
20250408,090300,16423350,21500,21500,21500,21500,0
|
||||
20250408,090200,16423350,21500,21500,21500,21450,167
|
||||
20250408,090100,12839700,21500,21600,21600,21500,20
|
||||
20250408,090000,12409000,21600,21350,21600,21350,580
|
||||
|
Reference in New Issue
Block a user