Update 2025-04-07 2741 candle_min
This commit is contained in:
571
005180/min/candle-20250407.csv
Normal file
571
005180/min/candle-20250407.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,182900,3503828600,94000,94000,94000,94000,706
|
||||
20250407,182800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,182000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,181000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,180000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175900,3503828600,94000,94000,94000,94000,706
|
||||
20250407,175800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,175000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,174000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,173000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172900,3503828600,94000,94000,94000,94000,706
|
||||
20250407,172800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,172000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,171000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,170000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165900,3503828600,94000,94000,94000,94000,706
|
||||
20250407,165800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,165000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,164000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,163000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162900,3503828600,94000,94000,94000,94000,706
|
||||
20250407,162800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,162000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,161000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,160000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155900,3503828600,94000,94000,94000,94000,706
|
||||
20250407,155800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,155000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,154000,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153900,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153800,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153700,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153600,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153500,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153400,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153300,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153200,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153100,3503828600,94000,94000,94000,94000,0
|
||||
20250407,153000,3503828600,94000,94000,94000,94000,706
|
||||
20250407,152900,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152800,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152700,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152600,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152500,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152400,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152300,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152200,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152100,3437464600,94500,94500,94500,94500,0
|
||||
20250407,152000,3437464600,94500,94500,94500,94500,0
|
||||
20250407,151900,3437464600,94500,94200,94500,94200,136
|
||||
20250407,151800,3424628100,94200,94100,94200,94000,68
|
||||
20250407,151700,3418229700,94100,94200,94200,94000,131
|
||||
20250407,151600,3405907200,94200,94400,94500,94000,58
|
||||
20250407,151500,3400434100,94500,94600,94600,94000,465
|
||||
20250407,151400,3356591600,94500,94700,94700,94500,69
|
||||
20250407,151300,3350064200,94700,94800,94800,94700,31
|
||||
20250407,151200,3347128300,94800,94900,94900,94800,82
|
||||
20250407,151100,3339354200,94900,94900,94900,94900,1
|
||||
20250407,151000,3339259300,94600,94800,94800,94600,27
|
||||
20250407,150900,3336701500,94700,94500,94700,94500,132
|
||||
20250407,150800,3324208100,94600,94700,94700,94600,329
|
||||
20250407,150700,3293084100,94600,94700,94700,94600,33
|
||||
20250407,150600,3289961300,94700,94700,94700,94700,5
|
||||
20250407,150500,3289487800,94700,94600,94700,94600,5
|
||||
20250407,150400,3289014700,94700,94700,94700,94700,3
|
||||
20250407,150300,3288730600,94700,94600,94700,94600,37
|
||||
20250407,150200,3285229900,94500,94600,94600,94500,112
|
||||
20250407,150100,3274635900,94700,94700,94700,94700,3
|
||||
20250407,150000,3274351800,94700,94700,94700,94600,156
|
||||
20250407,145900,3259593000,94700,94700,94700,94700,3
|
||||
20250407,145800,3259308900,94700,94700,94700,94700,26
|
||||
20250407,145700,3256846700,94700,94700,94700,94600,8
|
||||
20250407,145600,3256089200,94700,94700,94700,94700,1
|
||||
20250407,145500,3255994500,94600,94800,94800,94600,101
|
||||
20250407,145400,3246439700,94700,94700,94700,94700,2
|
||||
20250407,145300,3246250300,94700,94700,94700,94700,16
|
||||
20250407,145200,3244735100,94700,94700,94700,94700,1
|
||||
20250407,145100,3244640400,94700,94700,94700,94700,7
|
||||
20250407,145000,3243977500,94700,94700,94700,94700,19
|
||||
20250407,144900,3242178200,94700,94800,94800,94700,12
|
||||
20250407,144800,3241040700,94800,94800,94800,94800,3
|
||||
20250407,144700,3240756300,94700,94700,94700,94700,116
|
||||
20250407,144600,3229771100,94800,94800,94800,94800,40
|
||||
20250407,144500,3225979100,94800,94800,94800,94700,109
|
||||
20250407,144400,3215646000,94800,94800,94800,94800,1
|
||||
20250407,144300,3215551200,94700,94700,94700,94700,86
|
||||
20250407,144200,3207407000,94900,94800,94900,94800,27
|
||||
20250407,144100,3204845900,94800,95000,95000,94800,151
|
||||
20250407,144000,3190530400,94900,94900,94900,94900,100
|
||||
20250407,143900,3181040400,94900,94900,95000,94900,20
|
||||
20250407,143800,3179142300,95000,95000,95000,95000,1
|
||||
20250407,143700,3179047300,95000,95000,95000,94900,115
|
||||
20250407,143600,3168129400,95000,94900,95000,94900,53
|
||||
20250407,143500,3163094800,95000,94900,95000,94900,108
|
||||
20250407,143400,3152844900,94900,94900,94900,94900,3
|
||||
20250407,143300,3152560200,94900,94900,94900,94900,14
|
||||
20250407,143200,3151231600,94900,94900,94900,94900,34
|
||||
20250407,143100,3148005000,94900,94900,94900,94900,2
|
||||
20250407,143000,3147815200,94900,94900,94900,94900,1
|
||||
20250407,142900,3147720300,94800,94800,94800,94800,37
|
||||
20250407,142800,3144212700,94900,94800,94900,94800,43
|
||||
20250407,142700,3140134000,94800,95000,95000,94800,34
|
||||
20250407,142600,3136909700,95100,95100,95100,95100,1
|
||||
20250407,142500,3136814600,95100,95100,95100,95100,13
|
||||
20250407,142400,3135578300,94700,94800,94800,94700,36
|
||||
20250407,142300,3132166200,95100,94600,95200,94600,1111
|
||||
20250407,142200,3026538900,94700,94700,94700,94700,2
|
||||
20250407,142100,3026349500,94600,94600,94600,94600,15
|
||||
20250407,142000,3024930500,94600,94600,94600,94600,6
|
||||
20250407,141900,3024362900,94600,94600,94600,94600,15
|
||||
20250407,141800,3022943900,94700,94800,94800,94600,40
|
||||
20250407,141700,3019159300,94700,94800,94800,94700,140
|
||||
20250407,141600,3005895700,94900,94900,94900,94900,2
|
||||
20250407,141500,3005705900,94900,95000,95000,94900,2
|
||||
20250407,141400,3005516000,95000,95000,95000,95000,7
|
||||
20250407,141300,3004851000,95000,95000,95000,94900,104
|
||||
20250407,141200,2994979900,95000,94900,95000,94900,3
|
||||
20250407,141100,2994695100,94900,94900,95000,94900,13
|
||||
20250407,141000,2993461200,94900,94900,95000,94900,305
|
||||
20250407,140900,2964516400,94800,94800,94800,94800,1
|
||||
20250407,140800,2964421600,94800,94800,94800,94800,4
|
||||
20250407,140700,2964042400,94900,94800,94900,94800,25
|
||||
20250407,140600,2961672100,94900,95000,95000,94800,16
|
||||
20250407,140500,2960154300,95000,94900,95000,94900,6
|
||||
20250407,140400,2959584800,94900,94800,94900,94800,4
|
||||
20250407,140300,2959205300,94700,94700,94700,94700,15
|
||||
20250407,140200,2957784800,94600,94600,94600,94600,48
|
||||
20250407,140100,2953244000,94600,94600,94600,94600,8
|
||||
20250407,140000,2952487200,94600,94600,94600,94600,65
|
||||
20250407,135900,2946338200,94600,94600,94600,94600,43
|
||||
20250407,135800,2942270400,94600,94800,94800,94600,54
|
||||
20250407,135700,2937158400,94800,94800,94800,94800,13
|
||||
20250407,135600,2935926000,94800,94600,94800,94600,73
|
||||
20250407,135500,2929013400,94600,94800,94800,94600,70
|
||||
20250407,135400,2922387300,94800,94900,94900,94800,130
|
||||
20250407,135300,2910058700,94900,94900,95000,94900,51
|
||||
20250407,135200,2905216300,94900,94900,94900,94900,13
|
||||
20250407,135100,2903982600,94800,95100,95100,94800,239
|
||||
20250407,135000,2881282700,95100,95100,95100,95100,4
|
||||
20250407,134900,2880902300,95100,95000,95100,95000,28
|
||||
20250407,134800,2878239600,95000,95100,95100,95000,51
|
||||
20250407,134700,2873393100,95100,95100,95100,95100,17
|
||||
20250407,134600,2871776400,95100,95100,95100,95100,1
|
||||
20250407,134500,2871681300,95000,95000,95000,95000,34
|
||||
20250407,134400,2868451300,95100,95100,95100,95000,118
|
||||
20250407,134300,2857240900,95000,95000,95000,95000,25
|
||||
20250407,134200,2854865900,94900,94800,94900,94700,78
|
||||
20250407,134100,2847468600,94800,94800,94900,94800,89
|
||||
20250407,134000,2839031100,94800,94900,94900,94800,47
|
||||
20250407,133900,2834575400,94900,94900,94900,94700,108
|
||||
20250407,133800,2824336500,94900,95000,95100,94900,159
|
||||
20250407,133700,2809236500,95100,95000,95100,95000,12
|
||||
20250407,133600,2808095500,95200,95100,95200,95100,15
|
||||
20250407,133500,2806668900,95100,95000,95200,95000,26
|
||||
20250407,133400,2804197800,95000,95000,95000,95000,95
|
||||
20250407,133300,2795172800,95100,95200,95200,95100,39
|
||||
20250407,133200,2791463400,95200,95300,95300,95200,14
|
||||
20250407,133100,2790130500,95200,95300,95300,95200,45
|
||||
20250407,133000,2785846400,95300,95300,95300,95300,15
|
||||
20250407,132900,2784416900,95300,95300,95300,95300,20
|
||||
20250407,132800,2782510900,95200,95300,95300,95200,34
|
||||
20250407,132700,2779273800,95300,95300,95300,95300,46
|
||||
20250407,132600,2774890000,95400,95500,95500,95400,17
|
||||
20250407,132500,2773267900,95500,95300,95500,95300,11
|
||||
20250407,132400,2772219400,95200,95100,95200,95100,70
|
||||
20250407,132300,2765561300,95100,95000,95100,95000,7
|
||||
20250407,132200,2764896100,95000,95000,95000,95000,10
|
||||
20250407,132100,2763946100,95100,95200,95200,94800,184
|
||||
20250407,132000,2746484800,95200,95200,95200,95200,5
|
||||
20250407,131900,2746008800,95100,95200,95200,95100,21
|
||||
20250407,131800,2744011600,95100,95100,95100,95100,16
|
||||
20250407,131700,2742490000,95200,95000,95200,95000,81
|
||||
20250407,131600,2734793500,95200,95200,95200,95100,44
|
||||
20250407,131500,2730608600,95300,95300,95300,95300,3
|
||||
20250407,131400,2730322700,95300,95200,95300,95100,165
|
||||
20250407,131300,2714621200,95300,95400,95400,95300,57
|
||||
20250407,131200,2709187900,95400,95400,95400,95400,27
|
||||
20250407,131100,2706612100,95300,95300,95400,95300,4
|
||||
20250407,131000,2706230800,95300,95300,95300,95300,98
|
||||
20250407,130900,2696891400,95400,95400,95400,95400,16
|
||||
20250407,130800,2695365000,95400,95400,95400,95400,10
|
||||
20250407,130700,2694411000,95300,95400,95400,95300,35
|
||||
20250407,130600,2691074300,95300,95300,95300,95300,85
|
||||
20250407,130500,2682973800,95300,95300,95300,95300,0
|
||||
20250407,130400,2682973800,95300,95200,95300,95200,17
|
||||
20250407,130300,2681354000,95300,95300,95300,95300,4
|
||||
20250407,130200,2680972800,95300,95300,95300,95300,3
|
||||
20250407,130100,2680686900,95200,95200,95300,95200,95
|
||||
20250407,130000,2671642800,95300,95300,95300,95300,20
|
||||
20250407,125900,2669736800,95200,95300,95300,95200,32
|
||||
20250407,125800,2666687400,95300,95300,95300,95300,1
|
||||
20250407,125700,2666592100,95300,95300,95300,95200,22
|
||||
20250407,125600,2664496100,95300,95300,95300,95300,1
|
||||
20250407,125500,2664400800,95200,95200,95200,95200,9
|
||||
20250407,125400,2663544000,95200,95300,95300,95200,65
|
||||
20250407,125300,2657354000,95300,95200,95300,95200,38
|
||||
20250407,125200,2653736300,95100,95200,95200,95100,13
|
||||
20250407,125100,2652498900,95200,95100,95200,95100,12
|
||||
20250407,125000,2651357500,95100,95100,95200,95100,55
|
||||
20250407,124900,2646126700,95200,95100,95200,95100,19
|
||||
20250407,124800,2644318400,95200,95100,95200,95100,21
|
||||
20250407,124700,2642320900,95000,95100,95100,95000,14
|
||||
20250407,124600,2640989600,95100,95100,95100,95000,71
|
||||
20250407,124500,2634244100,95100,95000,95100,95000,34
|
||||
20250407,124400,2631013100,95100,95100,95100,95100,15
|
||||
20250407,124300,2629586600,95100,94700,95100,94700,2345
|
||||
20250407,124200,2407085900,94800,94800,94800,94700,49
|
||||
20250407,124100,2402442400,94800,94800,94800,94800,3
|
||||
20250407,124000,2402158000,94800,94800,94800,94700,14
|
||||
20250407,123900,2400831000,94800,94800,94800,94700,23
|
||||
20250407,123800,2398650700,94800,94700,94800,94700,16
|
||||
20250407,123700,2397135300,94700,94800,94800,94700,15
|
||||
20250407,123600,2395713600,94800,94900,94900,94700,25
|
||||
20250407,123500,2393344000,94800,94900,94900,94800,17
|
||||
20250407,123400,2391732300,94800,95100,95100,94800,325
|
||||
20250407,123300,2360885600,95000,95100,95100,95000,33
|
||||
20250407,123200,2357750500,95000,95000,95000,95000,120
|
||||
20250407,123100,2346350500,95000,95100,95200,95000,17
|
||||
20250407,123000,2344734500,95100,95100,95100,95100,37
|
||||
20250407,122900,2341215800,95200,95200,95200,95100,67
|
||||
20250407,122800,2334842700,95100,95200,95200,95100,5
|
||||
20250407,122700,2334366900,95200,95200,95200,95200,12
|
||||
20250407,122600,2333224500,95200,95100,95200,95100,5
|
||||
20250407,122500,2332748700,95200,95100,95200,95100,10
|
||||
20250407,122400,2331797300,95100,95100,95100,95100,73
|
||||
20250407,122300,2324855000,95000,95100,95100,95000,4
|
||||
20250407,122200,2324474700,95100,95100,95200,95000,63
|
||||
20250407,122100,2318483600,95100,95100,95200,95100,79
|
||||
20250407,122000,2310970400,95100,95200,95200,95100,16
|
||||
20250407,121900,2309447900,95200,95200,95200,95200,40
|
||||
20250407,121800,2305639900,95150,95200,95200,95150,22
|
||||
20250407,121700,2303545550,95200,95200,95200,95200,15
|
||||
20250407,121600,2302117550,95200,95200,95300,95200,62
|
||||
20250407,121500,2296215050,95200,95200,95200,95200,2
|
||||
20250407,121400,2296024650,95200,95100,95200,95100,89
|
||||
20250407,121300,2287558550,95100,95300,95300,95100,70
|
||||
20250407,121200,2280895250,95300,95300,95300,95300,25
|
||||
20250407,121100,2278512750,95300,95400,95400,95300,7
|
||||
20250407,121000,2277845350,95400,95300,95400,95300,28
|
||||
20250407,120900,2275175150,95300,95300,95300,95300,29
|
||||
20250407,120800,2272411450,95300,95400,95400,95300,138
|
||||
20250407,120700,2259249150,95500,95450,95500,95450,20
|
||||
20250407,120600,2257339400,95400,95500,95500,95400,17
|
||||
20250407,120500,2255716100,95500,95500,95500,95500,10
|
||||
20250407,120400,2254761100,95500,95500,95500,95400,20
|
||||
20250407,120300,2252851200,95500,95500,95500,95400,58
|
||||
20250407,120200,2247314100,95500,95400,95500,95400,11
|
||||
20250407,120100,2246264200,95500,95500,95500,95400,11
|
||||
20250407,120000,2245213900,95500,95400,95500,95400,18
|
||||
20250407,115900,2243495100,95400,95300,95400,95300,20
|
||||
20250407,115800,2241588100,95400,95500,95500,95400,4
|
||||
20250407,115700,2241206300,95400,95400,95400,95400,12
|
||||
20250407,115600,2240061500,95500,95500,95500,95200,12
|
||||
20250407,115500,2238916700,95300,95400,95400,95300,119
|
||||
20250407,115400,2227571000,95500,95500,95500,95400,108
|
||||
20250407,115300,2217257200,95500,95500,95500,95400,13
|
||||
20250407,115200,2216015800,95500,95400,95500,95400,15
|
||||
20250407,115100,2214583400,95500,95500,95500,95400,23
|
||||
20250407,115000,2212387700,95500,95500,95500,95500,7
|
||||
20250407,114900,2211719200,95400,95400,95400,95300,24
|
||||
20250407,114800,2209429800,95400,95300,95400,95300,12
|
||||
20250407,114700,2208285400,95300,95100,95300,95000,223
|
||||
20250407,114600,2187060200,95100,95400,95400,95100,48
|
||||
20250407,114500,2182492800,95300,95500,95500,95300,112
|
||||
20250407,114400,2171816800,95400,95400,95500,95400,43
|
||||
20250407,114300,2167714300,95500,95500,95500,95500,1
|
||||
20250407,114200,2167618800,95500,95400,95500,95400,18
|
||||
20250407,114100,2165900100,95400,95400,95500,95400,17
|
||||
20250407,114000,2164278200,95300,95300,95300,95300,1
|
||||
20250407,113900,2164182900,95400,95400,95400,95400,22
|
||||
20250407,113800,2162084100,95500,95400,95500,95400,6
|
||||
20250407,113700,2161511600,95400,95500,95500,95400,43
|
||||
20250407,113600,2157407600,95500,95400,95500,95400,43
|
||||
20250407,113500,2153303600,95500,95400,95500,95400,4
|
||||
20250407,113400,2152921700,95400,95400,95400,95400,10
|
||||
20250407,113300,2151967700,95400,95400,95400,95400,4
|
||||
20250407,113200,2151586100,95300,95300,95300,95300,72
|
||||
20250407,113100,2144724500,95300,95300,95300,95200,62
|
||||
20250407,113000,2138820500,95300,95300,95300,95200,37
|
||||
20250407,112900,2135294900,95300,95300,95300,95300,17
|
||||
20250407,112800,2133674800,95300,95200,95300,95200,12
|
||||
20250407,112700,2132531300,95200,95300,95300,95200,24
|
||||
20250407,112600,2130246100,95300,95400,95400,95200,170
|
||||
20250407,112500,2114042600,95500,95500,95500,95500,19
|
||||
20250407,112400,2112228100,95600,95600,95700,95500,69
|
||||
20250407,112300,2105635900,95700,95700,95700,95600,15
|
||||
20250407,112200,2104201600,95700,95700,95700,95700,30
|
||||
20250407,112100,2101330600,95600,95600,95600,95600,201
|
||||
20250407,112000,2082115000,95700,95700,95800,95600,100
|
||||
20250407,111900,2072544900,95700,95700,95700,95600,32
|
||||
20250407,111800,2069484200,95700,95900,95900,95700,124
|
||||
20250407,111700,2057611500,95900,95900,95900,95900,2
|
||||
20250407,111600,2057419700,95800,95800,95800,95800,1
|
||||
20250407,111500,2057323900,95900,95800,95900,95800,8
|
||||
20250407,111400,2056557200,95800,95800,95800,95800,12
|
||||
20250407,111300,2055407600,95800,95900,95900,95800,90
|
||||
20250407,111200,2046784100,95900,95900,95900,95900,2
|
||||
20250407,111100,2046592300,95800,95800,95800,95800,2
|
||||
20250407,111000,2046400700,95800,95800,95800,95800,24
|
||||
20250407,110900,2044101500,95900,95900,95900,95800,11
|
||||
20250407,110800,2043047000,95800,95800,95800,95800,1
|
||||
20250407,110700,2042951200,95800,95800,95800,95800,68
|
||||
20250407,110600,2036436800,95800,95800,95800,95700,6
|
||||
20250407,110500,2035862200,95800,95700,95800,95700,27
|
||||
20250407,110400,2033276600,95700,95900,95900,95700,73
|
||||
20250407,110300,2026283600,95800,96000,96000,95700,80
|
||||
20250407,110200,2018616700,95900,96100,96100,95900,30
|
||||
20250407,110100,2015736400,96500,96500,96500,96000,150
|
||||
20250407,110000,2001314400,96300,96600,96700,96300,203
|
||||
20250407,105900,1981715400,96500,96400,96500,96400,39
|
||||
20250407,105800,1977952500,96400,96800,96800,96400,216
|
||||
20250407,105700,1957094900,96600,96700,96800,96600,149
|
||||
20250407,105600,1942684200,96600,96300,96600,96200,197
|
||||
20250407,105500,1923674400,96200,96100,96200,96000,141
|
||||
20250407,105400,1910117000,96100,95900,96100,95900,96
|
||||
20250407,105300,1900900500,95900,95800,96000,95800,137
|
||||
20250407,105200,1887763000,95800,95700,95800,95700,53
|
||||
20250407,105100,1882688600,95600,95600,95600,95500,89
|
||||
20250407,105000,1874183800,95600,95500,95600,95500,60
|
||||
20250407,104900,1868451400,95500,95500,95500,95500,58
|
||||
20250407,104800,1862912400,95500,95600,95600,95500,27
|
||||
20250407,104700,1860333700,95500,95400,95500,95400,29
|
||||
20250407,104600,1857564900,95400,95400,95500,95400,33
|
||||
20250407,104500,1854415900,95400,95300,95400,95300,56
|
||||
20250407,104400,1849077500,95200,95100,95300,95000,35
|
||||
20250407,104300,1845748400,95200,95200,95300,95100,60
|
||||
20250407,104200,1840032700,95300,95400,95400,95300,307
|
||||
20250407,104100,1810752700,95400,95500,95500,95400,29
|
||||
20250407,104000,1807984100,95500,95400,95500,95400,301
|
||||
20250407,103900,1779252300,95300,95300,95500,95300,50
|
||||
20250407,103800,1774484400,95300,95200,95500,95000,52
|
||||
20250407,103700,1769527800,95100,95100,95100,94900,37
|
||||
20250407,103600,1766009500,95200,94800,95300,94800,159
|
||||
20250407,103500,1750917100,94900,94800,94900,94600,75
|
||||
20250407,103400,1743807100,95000,94600,95000,94600,93
|
||||
20250407,103300,1734987900,94600,94500,94600,94500,12
|
||||
20250407,103200,1733853300,94500,94500,94500,94400,38
|
||||
20250407,103100,1730262600,94500,94600,94600,94400,38
|
||||
20250407,103000,1726673300,94400,94200,94400,94100,74
|
||||
20250407,102900,1719698400,94200,94200,94200,94200,23
|
||||
20250407,102800,1717531800,94100,94000,94100,94000,166
|
||||
20250407,102700,1701917400,94000,94000,94000,93900,49
|
||||
20250407,102600,1697311600,94000,93800,94000,93800,55
|
||||
20250407,102500,1692150100,93700,93800,93800,93500,281
|
||||
20250407,102400,1665832600,93800,93900,93900,93800,163
|
||||
20250407,102300,1650543100,93900,94000,94000,93900,74
|
||||
20250407,102200,1643591600,94000,94000,94000,93900,33
|
||||
20250407,102100,1640489800,93900,93900,93900,93900,23
|
||||
20250407,102000,1638330100,93900,94000,94100,93700,265
|
||||
20250407,101900,1613482600,94100,94000,94100,93900,85
|
||||
20250407,101800,1605494600,94000,94000,94000,93900,42
|
||||
20250407,101700,1601546700,93900,94000,94000,93700,389
|
||||
20250407,101600,1565048700,94200,94100,94200,94000,31
|
||||
20250407,101500,1562132700,94100,94400,94400,94000,325
|
||||
20250407,101400,1531532300,94300,94300,94300,94200,17
|
||||
20250407,101300,1529929600,94300,94300,94300,94000,180
|
||||
20250407,101200,1512996700,94300,94200,94300,94200,40
|
||||
20250407,101100,1509227000,94200,94300,94300,94200,39
|
||||
20250407,101000,1505553000,94200,94200,94300,94100,167
|
||||
20250407,100900,1489827600,94200,94200,94300,94100,56
|
||||
20250407,100800,1484552400,94300,94100,94300,94100,33
|
||||
20250407,100700,1481444700,94100,94300,94400,94100,97
|
||||
20250407,100600,1472309800,94300,94300,94300,94200,24
|
||||
20250407,100500,1470046700,94200,94300,94300,94100,107
|
||||
20250407,100400,1459969600,94300,94300,94300,94200,30
|
||||
20250407,100300,1457142600,94300,94300,94400,94200,40
|
||||
20250407,100200,1453371400,94300,94200,94300,94200,67
|
||||
20250407,100100,1447059700,94200,94100,94200,94100,24
|
||||
20250407,100000,1444799200,94200,94200,94200,93900,23
|
||||
20250407,095900,1442635400,94100,94100,94100,93900,87
|
||||
20250407,095800,1434458300,94100,94200,94200,94000,68
|
||||
20250407,095700,1428058900,94200,94300,94300,94200,10
|
||||
20250407,095600,1427116700,94300,94300,94300,94000,117
|
||||
20250407,095500,1416111700,94300,94400,94400,94000,94
|
||||
20250407,095400,1407264300,94400,94300,94400,94200,61
|
||||
20250407,095300,1401512400,94200,94400,94400,94200,31
|
||||
20250407,095200,1398591600,94100,94000,94400,93900,56
|
||||
20250407,095100,1393330200,94000,93900,94000,93800,165
|
||||
20250407,095000,1377833900,93900,94000,94000,93800,205
|
||||
20250407,094900,1358597200,94000,93900,94000,93900,107
|
||||
20250407,094800,1348548300,93900,94500,94500,93900,67
|
||||
20250407,094700,1342243800,94500,94700,94700,93800,2486
|
||||
20250407,094600,1108488800,94700,94600,94700,94600,26
|
||||
20250407,094500,1106028400,94600,94700,94700,94300,47
|
||||
20250407,094400,1101587100,94700,94800,94800,94400,89
|
||||
20250407,094300,1093172800,94800,94800,94800,94400,259
|
||||
20250407,094200,1068675100,94700,94700,94800,94700,69
|
||||
20250407,094100,1062137500,94700,94700,94700,94700,20
|
||||
20250407,094000,1060243500,94600,94700,95000,94600,80
|
||||
20250407,093900,1052672600,95000,94700,95000,94600,15
|
||||
20250407,093800,1051252000,94900,94500,94900,94500,43
|
||||
20250407,093700,1047181800,94600,94400,94600,94400,101
|
||||
20250407,093600,1037640900,94400,94200,94400,94200,55
|
||||
20250407,093500,1032452800,94200,94300,94300,94100,38
|
||||
20250407,093400,1028872000,94200,94200,94200,94100,160
|
||||
20250407,093300,1013803400,94200,94600,94600,94200,408
|
||||
20250407,093200,975302300,94600,94700,94900,94600,342
|
||||
20250407,093100,942890100,94600,95000,95000,94500,234
|
||||
20250407,093000,920732400,94900,94900,94900,94700,39
|
||||
20250407,092900,917033700,94700,95000,95100,94700,113
|
||||
20250407,092800,906312000,94900,95600,95600,94900,339
|
||||
20250407,092700,874114000,95600,95500,95600,95200,39
|
||||
20250407,092600,870395100,95500,95300,95500,95200,138
|
||||
20250407,092500,857228900,95200,94900,95200,94900,51
|
||||
20250407,092400,852376200,94900,95100,95100,94900,33
|
||||
20250407,092300,849241700,95100,95200,95200,95000,453
|
||||
20250407,092200,806176900,95200,95100,95200,95100,44
|
||||
20250407,092100,801991300,95200,95000,95200,95000,153
|
||||
20250407,092000,787448500,95000,95200,95400,94800,620
|
||||
20250407,091900,728546100,95300,95600,95600,95300,151
|
||||
20250407,091800,714139600,95700,95900,96000,95600,224
|
||||
20250407,091700,692672800,95900,95900,96100,95800,281
|
||||
20250407,091600,665723000,95900,96200,96400,95900,222
|
||||
20250407,091500,644429500,96200,96200,96300,96200,136
|
||||
20250407,091400,631345500,95600,96100,96100,95600,142
|
||||
20250407,091300,617754700,95600,96000,96100,95500,129
|
||||
20250407,091200,605390100,96000,96100,96100,95500,90
|
||||
20250407,091100,596771300,96200,95900,96200,95900,72
|
||||
20250407,091000,589858000,95600,96500,96500,95400,295
|
||||
20250407,090900,561565600,96100,95600,96600,95600,13
|
||||
20250407,090800,560317400,95800,95600,96100,94300,1110
|
||||
20250407,090700,454863100,95700,95600,96100,95400,415
|
||||
20250407,090600,415169800,95700,95800,95900,95600,80
|
||||
20250407,090500,407508800,95500,95100,95500,95000,211
|
||||
20250407,090400,387400200,95100,95300,95300,95000,213
|
||||
20250407,090300,367132400,95300,95200,95800,94900,757
|
||||
20250407,090200,295113700,95000,95800,95900,95000,798
|
||||
20250407,090100,219003700,95800,96200,96300,95800,524
|
||||
20250407,090000,168692600,96300,96900,96900,96200,1744
|
||||
|
Reference in New Issue
Block a user