Update 2025-04-08 2740 candle_min
This commit is contained in:
669
145990/min/candle-20250408.csv
Normal file
669
145990/min/candle-20250408.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200700,668985325,42400,42400,42400,42400,147
|
||||
20250408,200600,668985325,42400,42400,42400,42400,0
|
||||
20250408,200500,668985325,42400,42400,42400,42400,0
|
||||
20250408,200400,668985325,42400,42400,42400,42400,0
|
||||
20250408,200300,668985325,42400,42400,42400,42400,0
|
||||
20250408,200200,668985325,42400,42400,42400,42400,0
|
||||
20250408,200100,668985325,42400,42400,42400,42400,0
|
||||
20250408,200000,668985325,42400,42400,42400,42400,0
|
||||
20250408,195900,668985325,42400,42400,42400,42400,0
|
||||
20250408,195800,668985325,42400,42400,42400,42400,0
|
||||
20250408,195700,668985325,42400,42400,42400,42400,0
|
||||
20250408,195600,668985325,42400,42400,42400,42400,0
|
||||
20250408,195500,668985325,42400,42400,42400,42400,0
|
||||
20250408,195400,668985325,42400,42400,42400,42400,0
|
||||
20250408,195300,668985325,42400,42400,42400,42400,0
|
||||
20250408,195200,668985325,42400,42400,42400,42400,0
|
||||
20250408,195100,668985325,42400,42400,42400,42400,0
|
||||
20250408,195000,668985325,42400,42400,42400,42400,0
|
||||
20250408,194900,668985325,42400,42400,42400,42400,0
|
||||
20250408,194800,668985325,42400,42400,42400,42400,0
|
||||
20250408,194700,668985325,42400,42400,42400,42400,0
|
||||
20250408,194600,668985325,42400,42400,42400,42400,0
|
||||
20250408,194500,668985325,42400,42400,42400,42400,0
|
||||
20250408,194400,668985325,42400,42400,42400,42400,0
|
||||
20250408,194300,668985325,42400,42400,42400,42400,0
|
||||
20250408,194200,668985325,42400,42400,42400,42400,0
|
||||
20250408,194100,668985325,42400,42400,42400,42400,0
|
||||
20250408,194000,668985325,42400,42400,42400,42400,0
|
||||
20250408,193900,668985325,42400,42400,42400,42400,0
|
||||
20250408,193800,668985325,42400,42400,42400,42400,0
|
||||
20250408,193700,668985325,42400,42400,42400,42400,147
|
||||
20250408,193600,668985325,42400,42400,42400,42400,0
|
||||
20250408,193500,668985325,42400,42400,42400,42400,0
|
||||
20250408,193400,668985325,42400,42400,42400,42400,0
|
||||
20250408,193300,668985325,42400,42400,42400,42400,0
|
||||
20250408,193200,668985325,42400,42400,42400,42400,0
|
||||
20250408,193100,668985325,42400,42400,42400,42400,0
|
||||
20250408,193000,668985325,42400,42400,42400,42400,0
|
||||
20250408,192900,668985325,42400,42400,42400,42400,0
|
||||
20250408,192800,668985325,42400,42400,42400,42400,0
|
||||
20250408,192700,668985325,42400,42400,42400,42400,0
|
||||
20250408,192600,668985325,42400,42400,42400,42400,0
|
||||
20250408,192500,668985325,42400,42400,42400,42400,0
|
||||
20250408,192400,668985325,42400,42400,42400,42400,0
|
||||
20250408,192300,668985325,42400,42400,42400,42400,0
|
||||
20250408,192200,668985325,42400,42400,42400,42400,0
|
||||
20250408,192100,668985325,42400,42400,42400,42400,0
|
||||
20250408,192000,668985325,42400,42400,42400,42400,0
|
||||
20250408,191900,668985325,42400,42400,42400,42400,0
|
||||
20250408,191800,668985325,42400,42400,42400,42400,0
|
||||
20250408,191700,668985325,42400,42400,42400,42400,0
|
||||
20250408,191600,668985325,42400,42400,42400,42400,0
|
||||
20250408,191500,668985325,42400,42400,42400,42400,0
|
||||
20250408,191400,668985325,42400,42400,42400,42400,0
|
||||
20250408,191300,668985325,42400,42400,42400,42400,0
|
||||
20250408,191200,668985325,42400,42400,42400,42400,0
|
||||
20250408,191100,668985325,42400,42400,42400,42400,0
|
||||
20250408,191000,668985325,42400,42400,42400,42400,0
|
||||
20250408,190900,668985325,42400,42400,42400,42400,0
|
||||
20250408,190800,668985325,42400,42400,42400,42400,0
|
||||
20250408,190700,668985325,42400,42400,42400,42400,147
|
||||
20250408,190600,668985325,42400,42400,42400,42400,0
|
||||
20250408,190500,668985325,42400,42400,42400,42400,0
|
||||
20250408,190400,668985325,42400,42400,42400,42400,0
|
||||
20250408,190300,668985325,42400,42400,42400,42400,0
|
||||
20250408,190200,668985325,42400,42400,42400,42400,0
|
||||
20250408,190100,668985325,42400,42400,42400,42400,0
|
||||
20250408,190000,668985325,42400,42400,42400,42400,0
|
||||
20250408,185900,668985325,42400,42400,42400,42400,0
|
||||
20250408,185800,668985325,42400,42400,42400,42400,0
|
||||
20250408,185700,668985325,42400,42400,42400,42400,0
|
||||
20250408,185600,668985325,42400,42400,42400,42400,0
|
||||
20250408,185500,668985325,42400,42400,42400,42400,0
|
||||
20250408,185400,668985325,42400,42400,42400,42400,0
|
||||
20250408,185300,668985325,42400,42400,42400,42400,0
|
||||
20250408,185200,668985325,42400,42400,42400,42400,0
|
||||
20250408,185100,668985325,42400,42400,42400,42400,0
|
||||
20250408,185000,668985325,42400,42400,42400,42400,0
|
||||
20250408,184900,668985325,42400,42400,42400,42400,0
|
||||
20250408,184800,668985325,42400,42400,42400,42400,0
|
||||
20250408,184700,668985325,42400,42400,42400,42400,0
|
||||
20250408,184600,668985325,42400,42400,42400,42400,0
|
||||
20250408,184500,668985325,42400,42400,42400,42400,0
|
||||
20250408,184400,668985325,42400,42400,42400,42400,0
|
||||
20250408,184300,668985325,42400,42400,42400,42400,0
|
||||
20250408,184200,668985325,42400,42400,42400,42400,0
|
||||
20250408,184100,668985325,42400,42400,42400,42400,0
|
||||
20250408,184000,668985325,42400,42400,42400,42400,0
|
||||
20250408,183900,668985325,42400,42400,42400,42400,0
|
||||
20250408,183800,668985325,42400,42400,42400,42400,0
|
||||
20250408,183700,668985325,42400,42400,42400,42400,147
|
||||
20250408,183600,668985325,42400,42400,42400,42400,0
|
||||
20250408,183500,668985325,42400,42400,42400,42400,0
|
||||
20250408,183400,668985325,42400,42400,42400,42400,0
|
||||
20250408,183300,668985325,42400,42400,42400,42400,0
|
||||
20250408,183200,668985325,42400,42400,42400,42400,0
|
||||
20250408,183100,668985325,42400,42400,42400,42400,0
|
||||
20250408,183000,668985325,42400,42400,42400,42400,0
|
||||
20250408,182900,668985325,42400,42400,42400,42400,0
|
||||
20250408,182800,668985325,42400,42400,42400,42400,0
|
||||
20250408,182700,668985325,42400,42400,42400,42400,0
|
||||
20250408,182600,668985325,42400,42400,42400,42400,0
|
||||
20250408,182500,668985325,42400,42400,42400,42400,0
|
||||
20250408,182400,668985325,42400,42400,42400,42400,0
|
||||
20250408,182300,668985325,42400,42400,42400,42400,0
|
||||
20250408,182200,668985325,42400,42400,42400,42400,0
|
||||
20250408,182100,668985325,42400,42400,42400,42400,0
|
||||
20250408,182000,668985325,42400,42400,42400,42400,0
|
||||
20250408,181900,668985325,42400,42400,42400,42400,0
|
||||
20250408,181800,668985325,42400,42400,42400,42400,0
|
||||
20250408,181700,668985325,42400,42400,42400,42400,0
|
||||
20250408,181600,668985325,42400,42400,42400,42400,0
|
||||
20250408,181500,668985325,42400,42400,42400,42400,0
|
||||
20250408,181400,668985325,42400,42400,42400,42400,0
|
||||
20250408,181300,668985325,42400,42400,42400,42400,0
|
||||
20250408,181200,668985325,42400,42400,42400,42400,0
|
||||
20250408,181100,668985325,42400,42400,42400,42400,0
|
||||
20250408,181000,668985325,42400,42400,42400,42400,0
|
||||
20250408,180900,668985325,42400,42400,42400,42400,0
|
||||
20250408,180800,668985325,42400,42400,42400,42400,0
|
||||
20250408,180700,668985325,42400,42400,42400,42400,147
|
||||
20250408,180600,668985325,42400,42400,42400,42400,0
|
||||
20250408,180500,668985325,42400,42400,42400,42400,0
|
||||
20250408,180400,668985325,42400,42400,42400,42400,0
|
||||
20250408,180300,668985325,42400,42400,42400,42400,0
|
||||
20250408,180200,668985325,42400,42400,42400,42400,0
|
||||
20250408,180100,668985325,42400,42400,42400,42400,0
|
||||
20250408,180000,668985325,42400,42400,42400,42400,0
|
||||
20250408,175900,668985325,42400,42400,42400,42400,0
|
||||
20250408,175800,668985325,42400,42400,42400,42400,0
|
||||
20250408,175700,668985325,42400,42400,42400,42400,0
|
||||
20250408,175600,668985325,42400,42400,42400,42400,0
|
||||
20250408,175500,668985325,42400,42400,42400,42400,0
|
||||
20250408,175400,668985325,42400,42400,42400,42400,0
|
||||
20250408,175300,668985325,42400,42400,42400,42400,0
|
||||
20250408,175200,668985325,42400,42400,42400,42400,0
|
||||
20250408,175100,668985325,42400,42400,42400,42400,0
|
||||
20250408,175000,668985325,42400,42400,42400,42400,0
|
||||
20250408,174900,668985325,42400,42400,42400,42400,0
|
||||
20250408,174800,668985325,42400,42400,42400,42400,0
|
||||
20250408,174700,668985325,42400,42400,42400,42400,0
|
||||
20250408,174600,668985325,42400,42400,42400,42400,0
|
||||
20250408,174500,668985325,42400,42400,42400,42400,0
|
||||
20250408,174400,668985325,42400,42400,42400,42400,0
|
||||
20250408,174300,668985325,42400,42400,42400,42400,0
|
||||
20250408,174200,668985325,42400,42400,42400,42400,0
|
||||
20250408,174100,668985325,42400,42400,42400,42400,0
|
||||
20250408,174000,668985325,42400,42400,42400,42400,0
|
||||
20250408,173900,668985325,42400,42400,42400,42400,0
|
||||
20250408,173800,668985325,42400,42400,42400,42400,0
|
||||
20250408,173700,668985325,42400,42400,42400,42400,147
|
||||
20250408,173600,668985325,42400,42400,42400,42400,0
|
||||
20250408,173500,668985325,42400,42400,42400,42400,0
|
||||
20250408,173400,668985325,42400,42400,42400,42400,0
|
||||
20250408,173300,668985325,42400,42400,42400,42400,0
|
||||
20250408,173200,668985325,42400,42400,42400,42400,0
|
||||
20250408,173100,668985325,42400,42400,42400,42400,0
|
||||
20250408,173000,668985325,42400,42400,42400,42400,0
|
||||
20250408,172900,668985325,42400,42400,42400,42400,0
|
||||
20250408,172800,668985325,42400,42400,42400,42400,0
|
||||
20250408,172700,668985325,42400,42400,42400,42400,0
|
||||
20250408,172600,668985325,42400,42400,42400,42400,0
|
||||
20250408,172500,668985325,42400,42400,42400,42400,0
|
||||
20250408,172400,668985325,42400,42400,42400,42400,0
|
||||
20250408,172300,668985325,42400,42400,42400,42400,0
|
||||
20250408,172200,668985325,42400,42400,42400,42400,0
|
||||
20250408,172100,668985325,42400,42400,42400,42400,0
|
||||
20250408,172000,668985325,42400,42400,42400,42400,0
|
||||
20250408,171900,668985325,42400,42400,42400,42400,0
|
||||
20250408,171800,668985325,42400,42400,42400,42400,0
|
||||
20250408,171700,668985325,42400,42400,42400,42400,0
|
||||
20250408,171600,668985325,42400,42400,42400,42400,0
|
||||
20250408,171500,668985325,42400,42400,42400,42400,0
|
||||
20250408,171400,668985325,42400,42400,42400,42400,0
|
||||
20250408,171300,668985325,42400,42400,42400,42400,0
|
||||
20250408,171200,668985325,42400,42400,42400,42400,0
|
||||
20250408,171100,668985325,42400,42400,42400,42400,0
|
||||
20250408,171000,668985325,42400,42400,42400,42400,0
|
||||
20250408,170900,668985325,42400,42400,42400,42400,0
|
||||
20250408,170800,668985325,42400,42400,42400,42400,0
|
||||
20250408,170700,668985325,42400,42400,42400,42400,147
|
||||
20250408,170600,668985325,42400,42400,42400,42400,0
|
||||
20250408,170500,668985325,42400,42400,42400,42400,0
|
||||
20250408,170400,668985325,42400,42400,42400,42400,0
|
||||
20250408,170300,668985325,42400,42400,42400,42400,0
|
||||
20250408,170200,668985325,42400,42400,42400,42400,0
|
||||
20250408,170100,668985325,42400,42400,42400,42400,0
|
||||
20250408,170000,668985325,42400,42400,42400,42400,0
|
||||
20250408,165900,668985325,42400,42400,42400,42400,0
|
||||
20250408,165800,668985325,42400,42400,42400,42400,0
|
||||
20250408,165700,668985325,42400,42400,42400,42400,0
|
||||
20250408,165600,668985325,42400,42400,42400,42400,0
|
||||
20250408,165500,668985325,42400,42400,42400,42400,0
|
||||
20250408,165400,668985325,42400,42400,42400,42400,0
|
||||
20250408,165300,668985325,42400,42400,42400,42400,0
|
||||
20250408,165200,668985325,42400,42400,42400,42400,0
|
||||
20250408,165100,668985325,42400,42400,42400,42400,0
|
||||
20250408,165000,668985325,42400,42400,42400,42400,0
|
||||
20250408,164900,668985325,42400,42400,42400,42400,0
|
||||
20250408,164800,668985325,42400,42400,42400,42400,0
|
||||
20250408,164700,668985325,42400,42400,42400,42400,0
|
||||
20250408,164600,668985325,42400,42400,42400,42400,0
|
||||
20250408,164500,668985325,42400,42400,42400,42400,0
|
||||
20250408,164400,668985325,42400,42400,42400,42400,0
|
||||
20250408,164300,668985325,42400,42400,42400,42400,0
|
||||
20250408,164200,668985325,42400,42400,42400,42400,0
|
||||
20250408,164100,668985325,42400,42400,42400,42400,0
|
||||
20250408,164000,668985325,42400,42400,42400,42400,0
|
||||
20250408,163900,668985325,42400,42400,42400,42400,0
|
||||
20250408,163800,668985325,42400,42400,42400,42400,0
|
||||
20250408,163700,668985325,42400,42400,42400,42400,147
|
||||
20250408,163600,668985325,42400,42400,42400,42400,0
|
||||
20250408,163500,668985325,42400,42400,42400,42400,0
|
||||
20250408,163400,668985325,42400,42400,42400,42400,0
|
||||
20250408,163300,668985325,42400,42400,42400,42400,0
|
||||
20250408,163200,668985325,42400,42400,42400,42400,0
|
||||
20250408,163100,668985325,42400,42400,42400,42400,0
|
||||
20250408,163000,668985325,42400,42400,42400,42400,0
|
||||
20250408,162900,668985325,42400,42400,42400,42400,0
|
||||
20250408,162800,668985325,42400,42400,42400,42400,0
|
||||
20250408,162700,668985325,42400,42400,42400,42400,0
|
||||
20250408,162600,668985325,42400,42400,42400,42400,0
|
||||
20250408,162500,668985325,42400,42400,42400,42400,0
|
||||
20250408,162400,668985325,42400,42400,42400,42400,0
|
||||
20250408,162300,668985325,42400,42400,42400,42400,0
|
||||
20250408,162200,668985325,42400,42400,42400,42400,0
|
||||
20250408,162100,668985325,42400,42400,42400,42400,0
|
||||
20250408,162000,668985325,42400,42400,42400,42400,0
|
||||
20250408,161900,668985325,42400,42400,42400,42400,0
|
||||
20250408,161800,668985325,42400,42400,42400,42400,0
|
||||
20250408,161700,668985325,42400,42400,42400,42400,0
|
||||
20250408,161600,668985325,42400,42400,42400,42400,0
|
||||
20250408,161500,668985325,42400,42400,42400,42400,0
|
||||
20250408,161400,668985325,42400,42400,42400,42400,0
|
||||
20250408,161300,668985325,42400,42400,42400,42400,0
|
||||
20250408,161200,668985325,42400,42400,42400,42400,0
|
||||
20250408,161100,668985325,42400,42400,42400,42400,0
|
||||
20250408,161000,668985325,42400,42400,42400,42400,0
|
||||
20250408,160900,668985325,42400,42400,42400,42400,0
|
||||
20250408,160800,668985325,42400,42400,42400,42400,0
|
||||
20250408,160700,668985325,42400,42400,42400,42400,147
|
||||
20250408,160600,668985325,42400,42400,42400,42400,0
|
||||
20250408,160500,668985325,42400,42400,42400,42400,0
|
||||
20250408,160400,668985325,42400,42400,42400,42400,0
|
||||
20250408,160300,668985325,42400,42400,42400,42400,0
|
||||
20250408,160200,668985325,42400,42400,42400,42400,0
|
||||
20250408,160100,668985325,42400,42400,42400,42400,0
|
||||
20250408,160000,668985325,42400,42400,42400,42400,0
|
||||
20250408,155900,668985325,42400,42400,42400,42400,0
|
||||
20250408,155800,668985325,42400,42400,42400,42400,0
|
||||
20250408,155700,668985325,42400,42400,42400,42400,0
|
||||
20250408,155600,668985325,42400,42400,42400,42400,0
|
||||
20250408,155500,668985325,42400,42400,42400,42400,0
|
||||
20250408,155400,668985325,42400,42400,42400,42400,0
|
||||
20250408,155300,668985325,42400,42400,42400,42400,0
|
||||
20250408,155200,668985325,42400,42400,42400,42400,0
|
||||
20250408,155100,668985325,42400,42400,42400,42400,0
|
||||
20250408,155000,668985325,42400,42400,42400,42400,0
|
||||
20250408,154900,668985325,42400,42400,42400,42400,0
|
||||
20250408,154800,668985325,42400,42400,42400,42400,0
|
||||
20250408,154700,668985325,42400,42400,42400,42400,0
|
||||
20250408,154600,668985325,42400,42400,42400,42400,0
|
||||
20250408,154500,668985325,42400,42400,42400,42400,0
|
||||
20250408,154400,668985325,42400,42400,42400,42400,0
|
||||
20250408,154300,668985325,42400,42400,42400,42400,0
|
||||
20250408,154200,668985325,42400,42400,42400,42400,0
|
||||
20250408,154100,668985325,42400,42400,42400,42400,0
|
||||
20250408,154000,668985325,42400,42400,42400,42400,0
|
||||
20250408,153900,668985325,42400,42400,42400,42400,0
|
||||
20250408,153800,668985325,42400,42400,42400,42400,0
|
||||
20250408,153700,668985325,42400,42400,42400,42400,147
|
||||
20250408,153600,668985325,42400,42400,42400,42400,0
|
||||
20250408,153500,668985325,42400,42400,42400,42400,0
|
||||
20250408,153400,668985325,42400,42400,42400,42400,0
|
||||
20250408,153300,668985325,42400,42400,42400,42400,0
|
||||
20250408,153200,668985325,42400,42400,42400,42400,0
|
||||
20250408,153100,668985325,42400,42400,42400,42400,0
|
||||
20250408,153000,668985325,42400,42400,42400,42400,147
|
||||
20250408,152900,662752525,42350,42350,42350,42350,0
|
||||
20250408,152800,662752525,42350,42350,42350,42350,0
|
||||
20250408,152700,662752525,42350,42350,42350,42350,0
|
||||
20250408,152600,662752525,42350,42350,42350,42350,0
|
||||
20250408,152500,662752525,42350,42350,42350,42350,0
|
||||
20250408,152400,662752525,42350,42350,42350,42350,0
|
||||
20250408,152300,662752525,42350,42350,42350,42350,0
|
||||
20250408,152200,662752525,42350,42350,42350,42350,0
|
||||
20250408,152100,662752525,42350,42350,42350,42350,0
|
||||
20250408,152000,662752525,42350,42350,42350,42350,0
|
||||
20250408,151900,662752525,42350,42350,42350,42200,102
|
||||
20250408,151800,658447125,42400,42400,42400,42400,10
|
||||
20250408,151700,658023125,42350,42400,42400,42350,76
|
||||
20250408,151600,654801275,42350,42300,42400,42300,131
|
||||
20250408,151500,649256225,42200,41950,42200,41950,78
|
||||
20250408,151400,645967275,42250,42350,42400,42000,203
|
||||
20250408,151300,637406775,42350,42350,42350,42250,97
|
||||
20250408,151200,633302475,42350,42400,42400,42150,186
|
||||
20250408,151100,625446325,42400,42400,42400,42300,171
|
||||
20250408,151000,618206325,42450,42400,42450,42350,104
|
||||
20250408,150900,613795425,42400,42350,42400,42350,79
|
||||
20250408,150800,610446825,42400,42350,42400,42350,87
|
||||
20250408,150700,606762325,42350,42350,42400,42350,92
|
||||
20250408,150600,602865825,42350,42400,42400,42350,120
|
||||
20250408,150500,597782175,42400,42350,42400,42350,86
|
||||
20250408,150400,594139575,42350,42300,42350,42250,110
|
||||
20250408,150300,589488225,42250,42250,42250,42200,148
|
||||
20250408,150200,583239125,42250,42100,42300,42050,290
|
||||
20250408,150100,571025125,42050,42050,42050,42050,23
|
||||
20250408,150000,570057975,42050,42050,42050,42050,8
|
||||
20250408,145900,569721575,42050,42050,42050,42050,8
|
||||
20250408,145800,569385175,42050,42000,42050,42000,3
|
||||
20250408,145700,569259125,42000,42000,42000,42000,7
|
||||
20250408,145600,568965125,42000,42000,42000,42000,6
|
||||
20250408,145500,568713125,42000,42000,42000,42000,2
|
||||
20250408,145400,568629125,42000,42000,42000,42000,8
|
||||
20250408,145300,568293125,42000,42000,42000,42000,11
|
||||
20250408,145200,567831125,42000,42000,42000,42000,21
|
||||
20250408,145100,566949125,42000,42000,42050,41850,242
|
||||
20250408,145000,556811225,42050,42000,42050,42000,5
|
||||
20250408,144900,556601025,42050,42000,42050,42000,3
|
||||
20250408,144800,556474975,42050,42000,42100,42000,7
|
||||
20250408,144700,556180675,42000,42100,42100,42000,85
|
||||
20250408,144600,552609525,42100,42100,42100,42100,6
|
||||
20250408,144500,552356925,42100,42050,42100,42050,11
|
||||
20250408,144400,551893875,42050,42100,42100,42050,7
|
||||
20250408,144300,551599325,42100,42000,42100,42000,11
|
||||
20250408,144200,551136825,42000,42000,42000,42000,3
|
||||
20250408,144100,551010825,42000,42000,42000,42000,5
|
||||
20250408,144000,550800825,42000,42000,42000,42000,5
|
||||
20250408,143900,550590825,42000,42000,42000,42000,4
|
||||
20250408,143800,550422825,42000,42000,42000,41900,17
|
||||
20250408,143700,549709125,42000,42000,42000,42000,4
|
||||
20250408,143600,549541125,42000,42000,42000,42000,2
|
||||
20250408,143500,549457125,42000,42000,42000,42000,6
|
||||
20250408,143400,549205125,42000,42000,42000,42000,7
|
||||
20250408,143300,548911125,42000,41950,42000,41950,2
|
||||
20250408,143200,548827175,42000,41950,42000,41950,6
|
||||
20250408,143100,548575275,42000,41950,42000,41950,7
|
||||
20250408,143000,548281575,41950,41950,42000,41950,12
|
||||
20250408,142900,547778125,41950,42000,42000,41950,16
|
||||
20250408,142800,547106825,42000,42000,42000,42000,4
|
||||
20250408,142700,546938825,42000,42000,42000,42000,7
|
||||
20250408,142600,546644825,42000,42000,42000,42000,2
|
||||
20250408,142500,546560825,41950,41950,41950,41950,4
|
||||
20250408,142400,546393025,41950,42000,42000,41900,102
|
||||
20250408,142300,542115475,42000,42150,42150,42000,9
|
||||
20250408,142200,541736525,42100,42300,42300,42100,105
|
||||
20250408,142100,537315025,42300,42000,42300,42000,169
|
||||
20250408,142000,530215525,42000,42000,42000,42000,3
|
||||
20250408,141900,530089525,42000,42000,42000,42000,7
|
||||
20250408,141800,529795525,42000,42000,42000,42000,4
|
||||
20250408,141700,529627525,42000,42000,42000,42000,3
|
||||
20250408,141600,529501525,41950,42000,42000,41900,22
|
||||
20250408,141500,528579325,42000,42000,42000,42000,4
|
||||
20250408,141400,528411325,41950,42000,42000,41900,21
|
||||
20250408,141300,527531175,41950,41900,41950,41900,28
|
||||
20250408,141200,526356675,41900,41900,41900,41900,3
|
||||
20250408,141100,526230975,41900,41900,41900,41900,19
|
||||
20250408,141000,525434875,41950,41950,41950,41950,203
|
||||
20250408,140900,516919025,41950,42000,42000,41950,45
|
||||
20250408,140800,515031225,42000,42000,42000,42000,0
|
||||
20250408,140700,515031225,42000,42000,42000,42000,1
|
||||
20250408,140600,514989225,41950,41950,41950,41950,10
|
||||
20250408,140500,514569725,41950,41950,41950,41950,7
|
||||
20250408,140400,514276075,41950,41950,41950,41950,0
|
||||
20250408,140300,514276075,41950,41950,41950,41950,3
|
||||
20250408,140200,514150225,41950,41950,41950,41950,1
|
||||
20250408,140100,514108275,41950,41950,42000,41950,35
|
||||
20250408,140000,512639975,41950,41950,41950,41950,1
|
||||
20250408,135900,512598025,41950,41950,41950,41950,1
|
||||
20250408,135800,512556075,41900,41900,41900,41900,0
|
||||
20250408,135700,512556075,41900,41900,41900,41900,30
|
||||
20250408,135600,511299075,41950,41950,41950,41950,0
|
||||
20250408,135500,511299075,41950,41950,41950,41950,5
|
||||
20250408,135400,511089325,42000,42000,42000,42000,0
|
||||
20250408,135300,511089325,42000,42000,42000,42000,0
|
||||
20250408,135200,511089325,42000,42000,42000,42000,0
|
||||
20250408,135100,511089325,42000,41950,42000,41950,7
|
||||
20250408,135000,510795625,41950,41950,41950,41950,3
|
||||
20250408,134900,510669775,41950,41950,41950,41950,0
|
||||
20250408,134800,510669775,41950,41950,41950,41950,2
|
||||
20250408,134700,510585875,41950,41950,41950,41950,2
|
||||
20250408,134600,510501975,41950,41950,41950,41950,0
|
||||
20250408,134500,510501975,41950,41950,41950,41950,68
|
||||
20250408,134400,507649375,42000,42000,42000,42000,0
|
||||
20250408,134300,507649375,42000,41975,42000,41975,19
|
||||
20250408,134200,506851825,42000,42000,42000,42000,0
|
||||
20250408,134100,506851825,42000,42000,42000,42000,1
|
||||
20250408,134000,506809825,41950,41950,41950,41950,0
|
||||
20250408,133900,506809825,41950,41950,41950,41950,3
|
||||
20250408,133800,506683975,42000,42000,42000,42000,0
|
||||
20250408,133700,506683975,42000,42000,42000,42000,1
|
||||
20250408,133600,506641975,41950,41950,41950,41950,22
|
||||
20250408,133500,505719075,42000,42000,42000,42000,60
|
||||
20250408,133400,503199075,42000,42000,42000,41950,251
|
||||
20250408,133300,492658125,42050,42150,42150,42050,143
|
||||
20250408,133200,486644575,42100,42150,42150,42100,2
|
||||
20250408,133100,486560325,42150,42150,42150,42150,2
|
||||
20250408,133000,486476025,42150,42150,42150,42150,0
|
||||
20250408,132900,486476025,42150,42150,42150,42150,83
|
||||
20250408,132800,482977575,42200,42200,42200,42200,1
|
||||
20250408,132700,482935375,42200,42200,42200,42200,0
|
||||
20250408,132600,482935375,42200,42200,42200,42200,1
|
||||
20250408,132500,482893175,42200,42200,42200,42200,1
|
||||
20250408,132400,482850975,42200,42150,42200,42150,27
|
||||
20250408,132300,481712875,42150,42100,42150,42100,3
|
||||
20250408,132200,481586475,42100,42100,42100,42100,22
|
||||
20250408,132100,480660275,42100,42100,42100,42100,1
|
||||
20250408,132000,480618175,42100,42100,42100,42100,2
|
||||
20250408,131900,480533975,42100,42100,42100,42100,0
|
||||
20250408,131800,480533975,42100,42100,42100,42100,1
|
||||
20250408,131700,480491875,42050,42050,42050,42050,0
|
||||
20250408,131600,480491875,42050,42100,42100,42050,9
|
||||
20250408,131500,480113125,42100,42100,42100,42100,19
|
||||
20250408,131400,479313225,42100,42100,42100,42100,0
|
||||
20250408,131300,479313225,42100,42100,42100,42100,0
|
||||
20250408,131200,479313225,42100,42100,42100,42100,53
|
||||
20250408,131100,477081925,42100,42100,42100,42100,94
|
||||
20250408,131000,473124525,42100,42100,42100,42100,0
|
||||
20250408,130900,473124525,42100,42100,42100,42100,12
|
||||
20250408,130800,472619325,42050,42050,42050,42050,0
|
||||
20250408,130700,472619325,42050,42050,42050,42050,0
|
||||
20250408,130600,472619325,42050,42050,42050,42050,0
|
||||
20250408,130500,472619325,42050,42050,42050,42050,1
|
||||
20250408,130400,472577275,42100,42100,42100,42100,0
|
||||
20250408,130300,472577275,42100,42100,42100,42100,39
|
||||
20250408,130200,470935375,42100,42100,42100,42100,0
|
||||
20250408,130100,470935375,42100,42100,42100,42100,0
|
||||
20250408,130000,470935375,42100,42100,42100,42100,0
|
||||
20250408,125900,470935375,42100,42100,42100,42100,0
|
||||
20250408,125800,470935375,42100,42150,42150,42100,31
|
||||
20250408,125700,469629875,42150,42150,42150,42150,2
|
||||
20250408,125600,469545575,42150,42250,42250,42100,978
|
||||
20250408,125500,428358925,42300,42300,42300,42300,0
|
||||
20250408,125400,428358925,42300,42350,42350,42300,23
|
||||
20250408,125300,427385975,42350,42350,42350,42350,0
|
||||
20250408,125200,427385975,42350,42300,42350,42300,2
|
||||
20250408,125100,427301325,42350,42300,42350,42300,17
|
||||
20250408,125000,426582075,42350,42400,42400,42300,3
|
||||
20250408,124900,426455025,42350,42350,42350,42350,1
|
||||
20250408,124800,426412675,42450,42450,42450,42450,0
|
||||
20250408,124700,426412675,42450,42350,42450,42350,3
|
||||
20250408,124600,426285525,42350,42250,42350,42250,100
|
||||
20250408,124500,422055525,42300,42250,42300,42250,48
|
||||
20250408,124400,420027425,42300,42300,42300,42250,92
|
||||
20250408,124300,416140325,42300,42300,42300,42300,50
|
||||
20250408,124200,414025325,42350,42350,42350,42350,1
|
||||
20250408,124100,413982975,42300,42300,42300,42300,0
|
||||
20250408,124000,413982975,42300,42350,42350,42300,369
|
||||
20250408,123900,398373425,42400,42400,42400,42400,1
|
||||
20250408,123800,398331025,42425,42425,42425,42425,1
|
||||
20250408,123700,398288600,42400,42400,42400,42400,0
|
||||
20250408,123600,398288600,42400,42400,42400,42400,0
|
||||
20250408,123500,398288600,42400,42400,42400,42400,0
|
||||
20250408,123400,398288600,42400,42400,42400,42400,0
|
||||
20250408,123300,398288600,42400,42400,42400,42400,155
|
||||
20250408,123200,391716600,42450,42450,42450,42450,10
|
||||
20250408,123100,391292100,42450,42450,42450,42450,0
|
||||
20250408,123000,391292100,42450,42450,42450,42450,0
|
||||
20250408,122900,391292100,42450,42450,42450,42450,0
|
||||
20250408,122800,391292100,42450,42450,42450,42450,0
|
||||
20250408,122700,391292100,42450,42450,42450,42450,0
|
||||
20250408,122600,391292100,42450,42450,42450,42450,1
|
||||
20250408,122500,391249650,42350,42400,42400,42350,242
|
||||
20250408,122400,380989500,42450,42450,42450,42450,0
|
||||
20250408,122300,380989500,42450,42450,42450,42450,0
|
||||
20250408,122200,380989500,42450,42450,42450,42450,0
|
||||
20250408,122100,380989500,42450,42450,42450,42450,0
|
||||
20250408,122000,380989500,42450,42450,42450,42450,195
|
||||
20250408,121900,372711750,42400,42400,42400,42400,0
|
||||
20250408,121800,372711750,42400,42400,42400,42400,0
|
||||
20250408,121700,372711750,42400,42450,42450,42400,41
|
||||
20250408,121600,370971350,42550,42550,42550,42550,1
|
||||
20250408,121500,370928800,42500,42800,42800,42500,642
|
||||
20250408,121400,343637700,42600,42650,42650,42600,197
|
||||
20250408,121300,335240450,42650,42650,42650,42650,0
|
||||
20250408,121200,335240450,42650,42650,42650,42650,0
|
||||
20250408,121100,335240450,42650,42650,42700,42650,98
|
||||
20250408,121000,331060700,42650,42650,42650,42650,1
|
||||
20250408,120900,331018050,42850,42850,42850,42850,0
|
||||
20250408,120800,331018050,42850,42850,42850,42850,0
|
||||
20250408,120700,331018050,42850,42850,42850,42850,0
|
||||
20250408,120600,331018050,42850,42700,42850,42700,2
|
||||
20250408,120500,330932500,42800,42800,42800,42800,0
|
||||
20250408,120400,330932500,42800,42650,42800,42650,24
|
||||
20250408,120300,329905450,42750,42750,42750,42750,0
|
||||
20250408,120200,329905450,42750,42750,42750,42750,0
|
||||
20250408,120100,329905450,42750,42750,42750,42750,0
|
||||
20250408,120000,329905450,42750,42750,42750,42750,0
|
||||
20250408,115900,329905450,42750,42700,42750,42700,2
|
||||
20250408,115800,329820000,42800,42650,42800,42650,240
|
||||
20250408,115700,319548850,42650,42600,42650,42600,4
|
||||
20250408,115600,319378300,42800,42700,42800,42650,6
|
||||
20250408,115500,319122000,42800,42750,42800,42650,25
|
||||
20250408,115400,318054350,42800,42800,42800,42800,0
|
||||
20250408,115300,318054350,42800,42800,42800,42700,12
|
||||
20250408,115200,317541100,42800,42800,42800,42800,0
|
||||
20250408,115100,317541100,42800,42750,42800,42750,4
|
||||
20250408,115000,317370000,42800,42750,42800,42750,2
|
||||
20250408,114900,317284450,42800,42800,42800,42800,0
|
||||
20250408,114800,317284450,42800,42750,42800,42750,2
|
||||
20250408,114700,317198900,42800,42750,42800,42700,18
|
||||
20250408,114600,316429450,42800,42800,42800,42800,0
|
||||
20250408,114500,316429450,42800,42800,42800,42800,0
|
||||
20250408,114400,316429450,42800,42800,42800,42800,0
|
||||
20250408,114300,316429450,42800,42800,42800,42800,2
|
||||
20250408,114200,316343850,42800,42800,42800,42800,3
|
||||
20250408,114100,316215450,42800,42800,42800,42800,0
|
||||
20250408,114000,316215450,42800,42800,42800,42800,22
|
||||
20250408,113900,315273850,42800,42800,42800,42800,6
|
||||
20250408,113800,315017050,42850,42850,42850,42850,0
|
||||
20250408,113700,315017050,42850,42850,42850,42850,0
|
||||
20250408,113600,315017050,42850,42850,42850,42850,0
|
||||
20250408,113500,315017050,42850,42800,42850,42800,20
|
||||
20250408,113400,314160700,42800,42800,42800,42800,7
|
||||
20250408,113300,313861100,42850,42850,42850,42850,0
|
||||
20250408,113200,313861100,42850,42850,42850,42850,0
|
||||
20250408,113100,313861100,42850,42850,42850,42800,3
|
||||
20250408,113000,313732600,42850,42850,42850,42850,0
|
||||
20250408,112900,313732600,42850,42850,42850,42850,27
|
||||
20250408,112800,312575650,42850,42850,42850,42850,0
|
||||
20250408,112700,312575650,42850,42800,42850,42800,6
|
||||
20250408,112600,312318800,42850,42850,42850,42850,0
|
||||
20250408,112500,312318800,42850,42800,42850,42800,14
|
||||
20250408,112400,311719550,42750,42750,42750,42750,6
|
||||
20250408,112300,311463050,42650,42650,42650,42650,0
|
||||
20250408,112200,311463050,42650,42650,42650,42650,0
|
||||
20250408,112100,311463050,42650,42650,42650,42650,0
|
||||
20250408,112000,311463050,42650,42650,42650,42650,1
|
||||
20250408,111900,311420400,42600,42600,42600,42600,2
|
||||
20250408,111800,311335200,42600,42600,42600,42600,0
|
||||
20250408,111700,311335200,42600,42700,42700,42600,30
|
||||
20250408,111600,310056000,42700,42700,42700,42700,0
|
||||
20250408,111500,310056000,42700,42700,42700,42700,7
|
||||
20250408,111400,309757100,42750,42750,42750,42750,0
|
||||
20250408,111300,309757100,42750,42750,42750,42750,0
|
||||
20250408,111200,309757100,42750,42750,42750,42750,2
|
||||
20250408,111100,309671600,42750,42750,42750,42750,0
|
||||
20250408,111000,309671600,42750,42700,42750,42700,2
|
||||
20250408,110900,309586150,42750,42750,42750,42650,122
|
||||
20250408,110800,304376600,42750,42750,42750,42750,1
|
||||
20250408,110700,304333850,42750,42650,42750,42550,415
|
||||
20250408,110600,286646200,42800,42800,42800,42800,0
|
||||
20250408,110500,286646200,42800,42700,42800,42700,100
|
||||
20250408,110400,282376100,42750,42750,42750,42750,0
|
||||
20250408,110300,282376100,42750,42750,42750,42750,0
|
||||
20250408,110200,282376100,42750,42700,42750,42700,2
|
||||
20250408,110100,282290650,42700,42750,42750,42550,856
|
||||
20250408,110000,245802100,42800,42800,42800,42800,0
|
||||
20250408,105900,245802100,42800,42800,42800,42800,1
|
||||
20250408,105800,245759300,42750,42750,42750,42750,20
|
||||
20250408,105700,244904300,42750,42750,42800,42750,4
|
||||
20250408,105600,244733250,42800,42700,42800,42700,2
|
||||
20250408,105500,244647750,42800,42800,42800,42800,0
|
||||
20250408,105400,244647750,42800,42650,42800,42650,191
|
||||
20250408,105300,236474650,42650,42650,42650,42650,0
|
||||
20250408,105200,236474650,42650,42650,42650,42650,0
|
||||
20250408,105100,236474650,42650,42650,42650,42650,0
|
||||
20250408,105000,236474650,42650,42650,42650,42650,0
|
||||
20250408,104900,236474650,42650,42600,42650,42600,96
|
||||
20250408,104800,232380350,42500,42500,42500,42500,0
|
||||
20250408,104700,232380350,42500,42500,42500,42500,1
|
||||
20250408,104600,232337850,42600,42600,42600,42600,0
|
||||
20250408,104500,232337850,42600,42600,42600,42550,807
|
||||
20250408,104400,197988150,42650,42600,42650,42600,108
|
||||
20250408,104300,193382350,42650,42650,42700,42550,1014
|
||||
20250408,104200,150198850,42700,42700,42700,42700,0
|
||||
20250408,104100,150198850,42700,42700,42700,42700,0
|
||||
20250408,104000,150198850,42700,42700,42700,42700,1
|
||||
20250408,103900,150156150,42750,42750,42750,42750,1
|
||||
20250408,103800,150113400,42700,42750,42750,42600,385
|
||||
20250408,103700,133695650,42750,42750,42750,42750,29
|
||||
20250408,103600,132455900,42800,42800,42800,42800,0
|
||||
20250408,103500,132455900,42800,42800,42800,42800,1
|
||||
20250408,103400,132413100,42750,42750,42750,42750,1
|
||||
20250408,103300,132370350,42800,42700,42800,42700,201
|
||||
20250408,103200,123777600,42750,42750,42750,42600,652
|
||||
20250408,103100,95995250,42750,42800,42800,42750,41
|
||||
20250408,103000,94242450,42750,42750,42750,42750,0
|
||||
20250408,102900,94242450,42750,42750,42750,42750,7
|
||||
20250408,102800,93943200,42800,42800,42800,42800,1
|
||||
20250408,102700,93900400,42800,42800,42800,42800,0
|
||||
20250408,102600,93900400,42800,42750,42800,42750,4
|
||||
20250408,102500,93729250,42800,42700,42800,42700,50
|
||||
20250408,102400,91594150,42700,42700,42700,42700,0
|
||||
20250408,102300,91594150,42700,42700,42700,42700,0
|
||||
20250408,102200,91594150,42700,42700,42700,42700,0
|
||||
20250408,102100,91594150,42700,42700,42700,42700,1
|
||||
20250408,102000,91551450,42650,42650,42650,42650,13
|
||||
20250408,101900,90997000,42650,42650,42650,42650,0
|
||||
20250408,101800,90997000,42650,42650,42650,42650,1
|
||||
20250408,101700,90954350,42550,42550,42550,42550,0
|
||||
20250408,101600,90954350,42550,42550,42550,42550,0
|
||||
20250408,101500,90954350,42550,42550,42550,42550,0
|
||||
20250408,101400,90954350,42550,42550,42550,42550,0
|
||||
20250408,101300,90954350,42550,42550,42550,42550,0
|
||||
20250408,101200,90954350,42550,42550,42550,42550,0
|
||||
20250408,101100,90954350,42550,42600,42600,42550,5
|
||||
20250408,101000,90741550,42600,42550,42600,42550,121
|
||||
20250408,100900,85592950,42650,42650,42650,42650,0
|
||||
20250408,100800,85592950,42650,42650,42650,42650,1
|
||||
20250408,100700,85550300,42650,42600,42650,42600,26
|
||||
20250408,100600,84442650,42700,42700,42700,42700,2
|
||||
20250408,100500,84357250,42700,42700,42700,42700,0
|
||||
20250408,100400,84357250,42700,42700,42700,42700,0
|
||||
20250408,100300,84357250,42700,42700,42700,42700,0
|
||||
20250408,100200,84357250,42700,42700,42700,42700,0
|
||||
20250408,100100,84357250,42700,42700,42700,42700,96
|
||||
20250408,100000,80258050,42700,42700,42700,42700,10
|
||||
20250408,095900,79831050,42750,42750,42750,42750,0
|
||||
20250408,095800,79831050,42750,42750,42750,42750,1
|
||||
20250408,095700,79788300,42750,42750,42750,42750,2
|
||||
20250408,095600,79702800,42750,42750,42750,42750,1
|
||||
20250408,095500,79660050,42750,42750,42750,42750,8
|
||||
20250408,095400,79318050,42750,42750,42750,42750,0
|
||||
20250408,095300,79318050,42750,42750,42750,42750,73
|
||||
20250408,095200,76197300,42800,42800,42800,42800,0
|
||||
20250408,095100,76197300,42800,42800,42800,42800,0
|
||||
20250408,095000,76197300,42800,42800,42850,42800,3
|
||||
20250408,094900,76068850,42850,42850,42850,42850,0
|
||||
20250408,094800,76068850,42850,42850,42850,42850,16
|
||||
20250408,094700,75383250,42900,42800,42900,42800,5
|
||||
20250408,094600,75168950,42850,42850,42850,42850,0
|
||||
20250408,094500,75168950,42850,42850,42850,42850,0
|
||||
20250408,094400,75168950,42850,42850,42850,42850,0
|
||||
20250408,094300,75168950,42850,42800,42850,42800,10
|
||||
20250408,094200,74740650,42800,42800,42800,42800,4
|
||||
20250408,094100,74569450,42800,42800,42800,42800,33
|
||||
20250408,094000,73157050,42850,42850,42850,42850,0
|
||||
20250408,093900,73157050,42850,42800,42850,42800,4
|
||||
20250408,093800,72985750,42850,42800,42850,42800,4
|
||||
20250408,093700,72814450,42850,42900,42900,42800,3
|
||||
20250408,093600,72685900,42800,42800,42950,42800,3
|
||||
20250408,093500,72557350,42950,42800,42950,42800,3
|
||||
20250408,093400,72428800,42650,42750,42800,42600,124
|
||||
20250408,093300,67142300,42850,42800,42850,42800,3
|
||||
20250408,093200,67013800,42900,42800,42950,42700,174
|
||||
20250408,093100,59566550,42850,42850,42850,42850,0
|
||||
20250408,093000,59566550,42850,42850,42850,42850,32
|
||||
20250408,092900,58195350,42900,42850,42900,42850,25
|
||||
20250408,092800,57123900,42850,42850,42850,42850,1
|
||||
20250408,092700,57081050,42850,42850,42850,42850,1
|
||||
20250408,092600,57038200,42950,42800,42950,42800,16
|
||||
20250408,092500,56353250,42750,42750,42750,42750,0
|
||||
20250408,092400,56353250,42750,42800,42800,42750,13
|
||||
20250408,092300,55797450,42800,42800,42800,42800,0
|
||||
20250408,092200,55797450,42800,42800,42800,42800,2
|
||||
20250408,092100,55711850,42750,42750,42800,42750,53
|
||||
20250408,092000,53446050,42800,42800,42800,42800,0
|
||||
20250408,091900,53446050,42800,42750,42800,42750,5
|
||||
20250408,091800,53232150,42800,42800,42800,42800,0
|
||||
20250408,091700,53232150,42800,42850,42850,42800,3
|
||||
20250408,091600,53103650,42850,42750,42850,42750,35
|
||||
20250408,091500,51606450,42800,42850,42850,42800,38
|
||||
20250408,091400,49980000,42850,42800,42850,42750,3
|
||||
20250408,091300,49851600,42750,42750,42750,42700,172
|
||||
20250408,091200,42500100,42750,42750,42750,42750,0
|
||||
20250408,091100,42500100,42750,42750,42750,42750,1
|
||||
20250408,091000,42457350,42650,42650,42700,42650,70
|
||||
20250408,090900,39469450,42650,42650,42650,42650,0
|
||||
20250408,090800,39469450,42650,42650,42650,42650,110
|
||||
20250408,090700,34777950,42600,42600,42600,42600,20
|
||||
20250408,090600,33925950,42700,42750,42750,42700,14
|
||||
20250408,090500,33327550,42850,42850,42850,42850,1
|
||||
20250408,090400,33284700,42700,42700,42700,42700,0
|
||||
20250408,090300,33284700,42700,42700,42700,42700,0
|
||||
20250408,090200,33284700,42700,42700,42700,42700,1
|
||||
20250408,090100,33242000,42700,42700,42700,42700,82
|
||||
20250408,090000,29740600,42800,42500,42800,42500,699
|
||||
|
Reference in New Issue
Block a user