Update 2025-04-07 2741 candle_min
This commit is contained in:
576
007690/min/candle-20250407.csv
Normal file
576
007690/min/candle-20250407.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183400,226777825,28500,28500,28500,28500,47
|
||||
20250407,183300,226777825,28500,28500,28500,28500,0
|
||||
20250407,183200,226777825,28500,28500,28500,28500,0
|
||||
20250407,183100,226777825,28500,28500,28500,28500,0
|
||||
20250407,183000,226777825,28500,28500,28500,28500,0
|
||||
20250407,182900,226777825,28500,28500,28500,28500,0
|
||||
20250407,182800,226777825,28500,28500,28500,28500,0
|
||||
20250407,182700,226777825,28500,28500,28500,28500,0
|
||||
20250407,182600,226777825,28500,28500,28500,28500,0
|
||||
20250407,182500,226777825,28500,28500,28500,28500,0
|
||||
20250407,182400,226777825,28500,28500,28500,28500,0
|
||||
20250407,182300,226777825,28500,28500,28500,28500,0
|
||||
20250407,182200,226777825,28500,28500,28500,28500,0
|
||||
20250407,182100,226777825,28500,28500,28500,28500,0
|
||||
20250407,182000,226777825,28500,28500,28500,28500,0
|
||||
20250407,181900,226777825,28500,28500,28500,28500,0
|
||||
20250407,181800,226777825,28500,28500,28500,28500,0
|
||||
20250407,181700,226777825,28500,28500,28500,28500,0
|
||||
20250407,181600,226777825,28500,28500,28500,28500,0
|
||||
20250407,181500,226777825,28500,28500,28500,28500,0
|
||||
20250407,181400,226777825,28500,28500,28500,28500,0
|
||||
20250407,181300,226777825,28500,28500,28500,28500,0
|
||||
20250407,181200,226777825,28500,28500,28500,28500,0
|
||||
20250407,181100,226777825,28500,28500,28500,28500,0
|
||||
20250407,181000,226777825,28500,28500,28500,28500,0
|
||||
20250407,180900,226777825,28500,28500,28500,28500,0
|
||||
20250407,180800,226777825,28500,28500,28500,28500,0
|
||||
20250407,180700,226777825,28500,28500,28500,28500,0
|
||||
20250407,180600,226777825,28500,28500,28500,28500,0
|
||||
20250407,180500,226777825,28500,28500,28500,28500,0
|
||||
20250407,180400,226777825,28500,28500,28500,28500,47
|
||||
20250407,180300,226777825,28500,28500,28500,28500,0
|
||||
20250407,180200,226777825,28500,28500,28500,28500,0
|
||||
20250407,180100,226777825,28500,28500,28500,28500,0
|
||||
20250407,180000,226777825,28500,28500,28500,28500,0
|
||||
20250407,175900,226777825,28500,28500,28500,28500,0
|
||||
20250407,175800,226777825,28500,28500,28500,28500,0
|
||||
20250407,175700,226777825,28500,28500,28500,28500,0
|
||||
20250407,175600,226777825,28500,28500,28500,28500,0
|
||||
20250407,175500,226777825,28500,28500,28500,28500,0
|
||||
20250407,175400,226777825,28500,28500,28500,28500,0
|
||||
20250407,175300,226777825,28500,28500,28500,28500,0
|
||||
20250407,175200,226777825,28500,28500,28500,28500,0
|
||||
20250407,175100,226777825,28500,28500,28500,28500,0
|
||||
20250407,175000,226777825,28500,28500,28500,28500,0
|
||||
20250407,174900,226777825,28500,28500,28500,28500,0
|
||||
20250407,174800,226777825,28500,28500,28500,28500,0
|
||||
20250407,174700,226777825,28500,28500,28500,28500,0
|
||||
20250407,174600,226777825,28500,28500,28500,28500,0
|
||||
20250407,174500,226777825,28500,28500,28500,28500,0
|
||||
20250407,174400,226777825,28500,28500,28500,28500,0
|
||||
20250407,174300,226777825,28500,28500,28500,28500,0
|
||||
20250407,174200,226777825,28500,28500,28500,28500,0
|
||||
20250407,174100,226777825,28500,28500,28500,28500,0
|
||||
20250407,174000,226777825,28500,28500,28500,28500,0
|
||||
20250407,173900,226777825,28500,28500,28500,28500,0
|
||||
20250407,173800,226777825,28500,28500,28500,28500,0
|
||||
20250407,173700,226777825,28500,28500,28500,28500,0
|
||||
20250407,173600,226777825,28500,28500,28500,28500,0
|
||||
20250407,173500,226777825,28500,28500,28500,28500,0
|
||||
20250407,173400,226777825,28500,28500,28500,28500,47
|
||||
20250407,173300,226777825,28500,28500,28500,28500,0
|
||||
20250407,173200,226777825,28500,28500,28500,28500,0
|
||||
20250407,173100,226777825,28500,28500,28500,28500,0
|
||||
20250407,173000,226777825,28500,28500,28500,28500,0
|
||||
20250407,172900,226777825,28500,28500,28500,28500,0
|
||||
20250407,172800,226777825,28500,28500,28500,28500,0
|
||||
20250407,172700,226777825,28500,28500,28500,28500,0
|
||||
20250407,172600,226777825,28500,28500,28500,28500,0
|
||||
20250407,172500,226777825,28500,28500,28500,28500,0
|
||||
20250407,172400,226777825,28500,28500,28500,28500,0
|
||||
20250407,172300,226777825,28500,28500,28500,28500,0
|
||||
20250407,172200,226777825,28500,28500,28500,28500,0
|
||||
20250407,172100,226777825,28500,28500,28500,28500,0
|
||||
20250407,172000,226777825,28500,28500,28500,28500,0
|
||||
20250407,171900,226777825,28500,28500,28500,28500,0
|
||||
20250407,171800,226777825,28500,28500,28500,28500,0
|
||||
20250407,171700,226777825,28500,28500,28500,28500,0
|
||||
20250407,171600,226777825,28500,28500,28500,28500,0
|
||||
20250407,171500,226777825,28500,28500,28500,28500,0
|
||||
20250407,171400,226777825,28500,28500,28500,28500,0
|
||||
20250407,171300,226777825,28500,28500,28500,28500,0
|
||||
20250407,171200,226777825,28500,28500,28500,28500,0
|
||||
20250407,171100,226777825,28500,28500,28500,28500,0
|
||||
20250407,171000,226777825,28500,28500,28500,28500,0
|
||||
20250407,170900,226777825,28500,28500,28500,28500,0
|
||||
20250407,170800,226777825,28500,28500,28500,28500,0
|
||||
20250407,170700,226777825,28500,28500,28500,28500,0
|
||||
20250407,170600,226777825,28500,28500,28500,28500,0
|
||||
20250407,170500,226777825,28500,28500,28500,28500,0
|
||||
20250407,170400,226777825,28500,28500,28500,28500,47
|
||||
20250407,170300,226777825,28500,28500,28500,28500,0
|
||||
20250407,170200,226777825,28500,28500,28500,28500,0
|
||||
20250407,170100,226777825,28500,28500,28500,28500,0
|
||||
20250407,170000,226777825,28500,28500,28500,28500,0
|
||||
20250407,165900,226777825,28500,28500,28500,28500,0
|
||||
20250407,165800,226777825,28500,28500,28500,28500,0
|
||||
20250407,165700,226777825,28500,28500,28500,28500,0
|
||||
20250407,165600,226777825,28500,28500,28500,28500,0
|
||||
20250407,165500,226777825,28500,28500,28500,28500,0
|
||||
20250407,165400,226777825,28500,28500,28500,28500,0
|
||||
20250407,165300,226777825,28500,28500,28500,28500,0
|
||||
20250407,165200,226777825,28500,28500,28500,28500,0
|
||||
20250407,165100,226777825,28500,28500,28500,28500,0
|
||||
20250407,165000,226777825,28500,28500,28500,28500,0
|
||||
20250407,164900,226777825,28500,28500,28500,28500,0
|
||||
20250407,164800,226777825,28500,28500,28500,28500,0
|
||||
20250407,164700,226777825,28500,28500,28500,28500,0
|
||||
20250407,164600,226777825,28500,28500,28500,28500,0
|
||||
20250407,164500,226777825,28500,28500,28500,28500,0
|
||||
20250407,164400,226777825,28500,28500,28500,28500,0
|
||||
20250407,164300,226777825,28500,28500,28500,28500,0
|
||||
20250407,164200,226777825,28500,28500,28500,28500,0
|
||||
20250407,164100,226777825,28500,28500,28500,28500,0
|
||||
20250407,164000,226777825,28500,28500,28500,28500,0
|
||||
20250407,163900,226777825,28500,28500,28500,28500,0
|
||||
20250407,163800,226777825,28500,28500,28500,28500,0
|
||||
20250407,163700,226777825,28500,28500,28500,28500,0
|
||||
20250407,163600,226777825,28500,28500,28500,28500,0
|
||||
20250407,163500,226777825,28500,28500,28500,28500,0
|
||||
20250407,163400,226777825,28500,28500,28500,28500,47
|
||||
20250407,163300,226777825,28500,28500,28500,28500,0
|
||||
20250407,163200,226777825,28500,28500,28500,28500,0
|
||||
20250407,163100,226777825,28500,28500,28500,28500,0
|
||||
20250407,163000,226777825,28500,28500,28500,28500,0
|
||||
20250407,162900,226777825,28500,28500,28500,28500,0
|
||||
20250407,162800,226777825,28500,28500,28500,28500,0
|
||||
20250407,162700,226777825,28500,28500,28500,28500,0
|
||||
20250407,162600,226777825,28500,28500,28500,28500,0
|
||||
20250407,162500,226777825,28500,28500,28500,28500,0
|
||||
20250407,162400,226777825,28500,28500,28500,28500,0
|
||||
20250407,162300,226777825,28500,28500,28500,28500,0
|
||||
20250407,162200,226777825,28500,28500,28500,28500,0
|
||||
20250407,162100,226777825,28500,28500,28500,28500,0
|
||||
20250407,162000,226777825,28500,28500,28500,28500,0
|
||||
20250407,161900,226777825,28500,28500,28500,28500,0
|
||||
20250407,161800,226777825,28500,28500,28500,28500,0
|
||||
20250407,161700,226777825,28500,28500,28500,28500,0
|
||||
20250407,161600,226777825,28500,28500,28500,28500,0
|
||||
20250407,161500,226777825,28500,28500,28500,28500,0
|
||||
20250407,161400,226777825,28500,28500,28500,28500,0
|
||||
20250407,161300,226777825,28500,28500,28500,28500,0
|
||||
20250407,161200,226777825,28500,28500,28500,28500,0
|
||||
20250407,161100,226777825,28500,28500,28500,28500,0
|
||||
20250407,161000,226777825,28500,28500,28500,28500,0
|
||||
20250407,160900,226777825,28500,28500,28500,28500,0
|
||||
20250407,160800,226777825,28500,28500,28500,28500,0
|
||||
20250407,160700,226777825,28500,28500,28500,28500,0
|
||||
20250407,160600,226777825,28500,28500,28500,28500,0
|
||||
20250407,160500,226777825,28500,28500,28500,28500,0
|
||||
20250407,160400,226777825,28500,28500,28500,28500,47
|
||||
20250407,160300,226777825,28500,28500,28500,28500,0
|
||||
20250407,160200,226777825,28500,28500,28500,28500,0
|
||||
20250407,160100,226777825,28500,28500,28500,28500,0
|
||||
20250407,160000,226777825,28500,28500,28500,28500,0
|
||||
20250407,155900,226777825,28500,28500,28500,28500,0
|
||||
20250407,155800,226777825,28500,28500,28500,28500,0
|
||||
20250407,155700,226777825,28500,28500,28500,28500,0
|
||||
20250407,155600,226777825,28500,28500,28500,28500,0
|
||||
20250407,155500,226777825,28500,28500,28500,28500,0
|
||||
20250407,155400,226777825,28500,28500,28500,28500,0
|
||||
20250407,155300,226777825,28500,28500,28500,28500,0
|
||||
20250407,155200,226777825,28500,28500,28500,28500,0
|
||||
20250407,155100,226777825,28500,28500,28500,28500,0
|
||||
20250407,155000,226777825,28500,28500,28500,28500,0
|
||||
20250407,154900,226777825,28500,28500,28500,28500,0
|
||||
20250407,154800,226777825,28500,28500,28500,28500,0
|
||||
20250407,154700,226777825,28500,28500,28500,28500,0
|
||||
20250407,154600,226777825,28500,28500,28500,28500,0
|
||||
20250407,154500,226777825,28500,28500,28500,28500,0
|
||||
20250407,154400,226777825,28500,28500,28500,28500,0
|
||||
20250407,154300,226777825,28500,28500,28500,28500,0
|
||||
20250407,154200,226777825,28500,28500,28500,28500,0
|
||||
20250407,154100,226777825,28500,28500,28500,28500,0
|
||||
20250407,154000,226777825,28500,28500,28500,28500,0
|
||||
20250407,153900,226777825,28500,28500,28500,28500,0
|
||||
20250407,153800,226777825,28500,28500,28500,28500,0
|
||||
20250407,153700,226777825,28500,28500,28500,28500,0
|
||||
20250407,153600,226777825,28500,28500,28500,28500,0
|
||||
20250407,153500,226777825,28500,28500,28500,28500,0
|
||||
20250407,153400,226777825,28500,28500,28500,28500,47
|
||||
20250407,153300,226777825,28500,28500,28500,28500,0
|
||||
20250407,153200,226777825,28500,28500,28500,28500,0
|
||||
20250407,153100,226777825,28500,28500,28500,28500,0
|
||||
20250407,153000,226777825,28500,28500,28500,28500,47
|
||||
20250407,152900,225438325,28500,28500,28500,28500,0
|
||||
20250407,152800,225438325,28500,28500,28500,28500,0
|
||||
20250407,152700,225438325,28500,28500,28500,28500,0
|
||||
20250407,152600,225438325,28500,28500,28500,28500,0
|
||||
20250407,152500,225438325,28500,28500,28500,28500,0
|
||||
20250407,152400,225438325,28500,28500,28500,28500,0
|
||||
20250407,152300,225438325,28500,28500,28500,28500,0
|
||||
20250407,152200,225438325,28500,28500,28500,28500,0
|
||||
20250407,152100,225438325,28500,28500,28500,28500,0
|
||||
20250407,152000,225438325,28500,28500,28500,28500,0
|
||||
20250407,151900,225438325,28500,28550,28550,28500,31
|
||||
20250407,151800,224553575,28500,28500,28500,28500,2
|
||||
20250407,151700,224496575,28500,28500,28500,28500,0
|
||||
20250407,151600,224496575,28500,28500,28500,28500,0
|
||||
20250407,151500,224496575,28500,28500,28500,28500,8
|
||||
20250407,151400,224268575,28500,28500,28500,28500,0
|
||||
20250407,151300,224268575,28500,28500,28500,28500,4
|
||||
20250407,151200,224154575,28500,28500,28500,28500,15
|
||||
20250407,151100,223727075,28450,28450,28450,28450,0
|
||||
20250407,151000,223727075,28450,28450,28450,28450,1
|
||||
20250407,150900,223698625,28500,28500,28500,28500,3
|
||||
20250407,150800,223613125,28500,28500,28500,28500,40
|
||||
20250407,150700,222473125,28500,28500,28500,28500,0
|
||||
20250407,150600,222473125,28500,28500,28500,28500,0
|
||||
20250407,150500,222473125,28500,28500,28500,28500,0
|
||||
20250407,150400,222473125,28500,28500,28500,28500,22
|
||||
20250407,150300,221846125,28600,28600,28600,28600,0
|
||||
20250407,150200,221846125,28600,28600,28600,28600,0
|
||||
20250407,150100,221846125,28600,28600,28600,28600,0
|
||||
20250407,150000,221846125,28600,28600,28600,28600,2
|
||||
20250407,145900,221788925,28650,28650,28650,28650,2
|
||||
20250407,145800,221731625,28650,28650,28650,28650,2
|
||||
20250407,145700,221674325,28650,28650,28650,28650,2
|
||||
20250407,145600,221617025,28650,28650,28650,28650,2
|
||||
20250407,145500,221559725,28650,28650,28650,28650,2
|
||||
20250407,145400,221502425,28650,28650,28650,28650,2
|
||||
20250407,145300,221445125,28650,28650,28650,28650,4
|
||||
20250407,145200,221330525,28650,28650,28650,28650,2
|
||||
20250407,145100,221273225,28650,28650,28650,28650,3
|
||||
20250407,145000,221187275,28650,28650,28650,28650,4
|
||||
20250407,144900,221072675,28650,28650,28650,28650,5
|
||||
20250407,144800,220929425,28600,28600,28600,28600,2
|
||||
20250407,144700,220872225,28650,28700,28700,28650,4
|
||||
20250407,144600,220757525,28650,28650,28650,28650,2
|
||||
20250407,144500,220700225,28500,28700,28700,28500,33
|
||||
20250407,144400,219757525,28700,28700,28700,28700,2
|
||||
20250407,144300,219700125,28700,28700,28700,28700,2
|
||||
20250407,144200,219642725,28650,28650,28650,28650,2
|
||||
20250407,144100,219585425,28650,28650,28650,28650,4
|
||||
20250407,144000,219470825,28650,28600,28650,28600,4
|
||||
20250407,143900,219356325,28650,28650,28650,28650,5
|
||||
20250407,143800,219213075,28700,28700,28700,28700,2
|
||||
20250407,143700,219155675,28750,28750,28750,28750,2
|
||||
20250407,143600,219098175,28700,28700,28700,28700,2
|
||||
20250407,143500,219040775,28650,28650,28650,28650,2
|
||||
20250407,143400,218983475,28700,28750,28750,28700,4
|
||||
20250407,143300,218868575,28700,28700,28700,28700,2
|
||||
20250407,143200,218811175,28650,28650,28650,28650,2
|
||||
20250407,143100,218753875,28700,28700,28700,28700,2
|
||||
20250407,143000,218696475,28700,28700,28700,28700,2
|
||||
20250407,142900,218639075,28650,28650,28650,28650,2
|
||||
20250407,142800,218581775,28700,28750,28750,28700,14
|
||||
20250407,142700,218179875,28750,28750,28750,28750,2
|
||||
20250407,142600,218122375,28700,28700,28700,28700,1
|
||||
20250407,142500,218093675,28700,28700,28700,28700,2
|
||||
20250407,142400,218036275,28700,28700,28700,28700,2
|
||||
20250407,142300,217978875,28700,28700,28700,28700,2
|
||||
20250407,142200,217921475,28700,28700,28700,28700,5
|
||||
20250407,142100,217777975,28700,28700,28700,28700,2
|
||||
20250407,142000,217720575,28700,28700,28700,28700,2
|
||||
20250407,141900,217663175,28700,28700,28700,28700,2
|
||||
20250407,141800,217605775,28700,28650,28700,28600,91
|
||||
20250407,141700,215002925,28700,28700,28700,28700,2
|
||||
20250407,141600,214945525,28700,28700,28700,28700,4
|
||||
20250407,141500,214830725,28700,28700,28700,28700,2
|
||||
20250407,141400,214773325,28700,28700,28700,28700,2
|
||||
20250407,141300,214715925,28700,28700,28700,28700,7
|
||||
20250407,141200,214515025,28700,28700,28700,28700,2
|
||||
20250407,141100,214457625,28700,28650,28700,28650,3
|
||||
20250407,141000,214371575,28650,28650,28650,28650,2
|
||||
20250407,140900,214314275,28650,28650,28650,28650,4
|
||||
20250407,140800,214199675,28650,28650,28650,28650,2
|
||||
20250407,140700,214142375,28650,28650,28650,28650,2
|
||||
20250407,140600,214085075,28650,28650,28650,28650,2
|
||||
20250407,140500,214027775,28650,28650,28650,28650,2
|
||||
20250407,140400,213970475,28650,28650,28650,28650,2
|
||||
20250407,140300,213913175,28650,28650,28650,28650,4
|
||||
20250407,140200,213798575,28650,28650,28650,28650,2
|
||||
20250407,140100,213741275,28650,28650,28650,28650,2
|
||||
20250407,140000,213683975,28650,28650,28650,28650,2
|
||||
20250407,135900,213626675,28600,28650,28650,28600,12
|
||||
20250407,135800,213283275,28650,28650,28650,28650,2
|
||||
20250407,135700,213225975,28650,28650,28650,28650,4
|
||||
20250407,135600,213111375,28650,28650,28650,28650,3
|
||||
20250407,135500,213025425,28650,28600,28650,28600,13
|
||||
20250407,135400,212653525,28600,28600,28600,28600,6
|
||||
20250407,135300,212481925,28600,28600,28600,28600,2
|
||||
20250407,135200,212424725,28600,28600,28600,28600,2
|
||||
20250407,135100,212367525,28400,28550,28600,28400,53
|
||||
20250407,135000,210854425,28550,28550,28550,28550,4
|
||||
20250407,134900,210740225,28550,28550,28550,28550,3
|
||||
20250407,134800,210654575,28550,28550,28550,28550,2
|
||||
20250407,134700,210597475,28550,28550,28550,28550,3
|
||||
20250407,134600,210511825,28550,28550,28550,28550,6
|
||||
20250407,134500,210340525,28550,28550,28550,28550,3
|
||||
20250407,134400,210254875,28550,28550,28550,28550,4
|
||||
20250407,134300,210140675,28600,28600,28600,28600,2
|
||||
20250407,134200,210083475,28500,28500,28500,28500,3
|
||||
20250407,134100,209997975,28500,28500,28500,28500,2
|
||||
20250407,134000,209940975,28500,28500,28500,28500,3
|
||||
20250407,133900,209855475,28500,28350,28500,28350,48
|
||||
20250407,133800,208494375,28500,28500,28500,28500,5
|
||||
20250407,133700,208351875,28550,28550,28550,28550,2
|
||||
20250407,133600,208294775,28550,28550,28550,28550,2
|
||||
20250407,133500,208237675,28400,28550,28550,28400,20
|
||||
20250407,133400,207668325,28600,28600,28600,28600,2
|
||||
20250407,133300,207611125,28500,28500,28500,28500,0
|
||||
20250407,133200,207611125,28500,28500,28500,28500,0
|
||||
20250407,133100,207611125,28500,28500,28500,28500,0
|
||||
20250407,133000,207611125,28500,28500,28500,28500,0
|
||||
20250407,132900,207611125,28500,28500,28500,28500,0
|
||||
20250407,132800,207611125,28500,28500,28500,28500,204
|
||||
20250407,132700,201797125,28650,28650,28650,28650,33
|
||||
20250407,132600,200851675,28650,28650,28650,28650,0
|
||||
20250407,132500,200851675,28650,28650,28650,28650,10
|
||||
20250407,132400,200565175,28700,28700,28700,28700,4
|
||||
20250407,132300,200450375,28700,28700,28700,28700,0
|
||||
20250407,132200,200450375,28700,28700,28700,28700,0
|
||||
20250407,132100,200450375,28700,28650,28700,28650,7
|
||||
20250407,132000,200249775,28650,28650,28650,28650,1
|
||||
20250407,131900,200221125,28650,28650,28650,28650,33
|
||||
20250407,131800,199275675,28650,28650,28650,28650,4
|
||||
20250407,131700,199161075,28650,28650,28650,28650,0
|
||||
20250407,131600,199161075,28650,28650,28650,28650,1
|
||||
20250407,131500,199132425,28650,28650,28650,28650,0
|
||||
20250407,131400,199132425,28650,28650,28650,28650,0
|
||||
20250407,131300,199132425,28650,28650,28650,28650,3
|
||||
20250407,131200,199046475,28650,28650,28650,28650,0
|
||||
20250407,131100,199046475,28650,28650,28650,28650,0
|
||||
20250407,131000,199046475,28650,28650,28650,28650,37
|
||||
20250407,130900,197986425,28650,28650,28650,28650,51
|
||||
20250407,130800,196525275,28800,28800,28800,28800,0
|
||||
20250407,130700,196525275,28800,28800,28800,28800,0
|
||||
20250407,130600,196525275,28800,28800,28800,28800,0
|
||||
20250407,130500,196525275,28800,28800,28800,28800,0
|
||||
20250407,130400,196525275,28800,28800,28800,28800,0
|
||||
20250407,130300,196525275,28800,28800,28800,28800,2
|
||||
20250407,130200,196467675,28850,28850,28850,28850,3
|
||||
20250407,130100,196381125,28900,28900,28900,28900,0
|
||||
20250407,130000,196381125,28900,28900,28900,28900,0
|
||||
20250407,125900,196381125,28900,28500,28900,28500,709
|
||||
20250407,125800,176096275,28400,28400,28400,28400,0
|
||||
20250407,125700,176096275,28400,28400,28400,28400,0
|
||||
20250407,125600,176096275,28400,28450,28450,28400,42
|
||||
20250407,125500,174901675,28400,28400,28400,28400,33
|
||||
20250407,125400,173964475,28400,28400,28400,28400,20
|
||||
20250407,125300,173396475,28400,28400,28400,28400,8
|
||||
20250407,125200,173169275,28400,28400,28400,28400,0
|
||||
20250407,125100,173169275,28400,28400,28400,28400,14
|
||||
20250407,125000,172771675,28400,28400,28400,28400,0
|
||||
20250407,124900,172771675,28400,28400,28400,28400,0
|
||||
20250407,124800,172771675,28400,28400,28400,28400,21
|
||||
20250407,124700,172175275,28450,28500,28500,28450,24
|
||||
20250407,124600,171492125,28550,28550,28550,28550,0
|
||||
20250407,124500,171492125,28550,28550,28550,28550,0
|
||||
20250407,124400,171492125,28550,28500,28550,28500,21
|
||||
20250407,124300,170893575,28550,28550,28550,28550,0
|
||||
20250407,124200,170893575,28550,28550,28550,28550,0
|
||||
20250407,124100,170893575,28550,28550,28550,28550,0
|
||||
20250407,124000,170893575,28550,28550,28550,28550,0
|
||||
20250407,123900,170893575,28550,28550,28550,28550,0
|
||||
20250407,123800,170893575,28550,28550,28550,28550,0
|
||||
20250407,123700,170893575,28550,28550,28550,28550,0
|
||||
20250407,123600,170893575,28550,28550,28550,28550,5
|
||||
20250407,123500,170750825,28400,28400,28400,28400,176
|
||||
20250407,123400,165752425,28400,28400,28400,28400,3
|
||||
20250407,123300,165667225,28550,28550,28550,28550,0
|
||||
20250407,123200,165667225,28550,28550,28550,28550,0
|
||||
20250407,123100,165667225,28550,28550,28550,28550,0
|
||||
20250407,123000,165667225,28550,28550,28550,28550,0
|
||||
20250407,122900,165667225,28550,28550,28550,28550,0
|
||||
20250407,122800,165667225,28550,28550,28550,28550,0
|
||||
20250407,122700,165667225,28550,28550,28550,28550,0
|
||||
20250407,122600,165667225,28550,28550,28550,28550,0
|
||||
20250407,122500,165667225,28550,28550,28550,28550,4
|
||||
20250407,122400,165553025,28550,28550,28550,28550,0
|
||||
20250407,122300,165553025,28550,28550,28550,28550,0
|
||||
20250407,122200,165553025,28550,28550,28550,28550,0
|
||||
20250407,122100,165553025,28550,28550,28550,28550,0
|
||||
20250407,122000,165553025,28550,28450,28550,28450,25
|
||||
20250407,121900,164840875,28500,28500,28500,28500,3
|
||||
20250407,121800,164755375,28500,28500,28500,28500,50
|
||||
20250407,121700,163330375,28500,28500,28500,28500,0
|
||||
20250407,121600,163330375,28500,28500,28500,28500,0
|
||||
20250407,121500,163330375,28500,28500,28500,28500,0
|
||||
20250407,121400,163330375,28500,28500,28500,28500,0
|
||||
20250407,121300,163330375,28500,28500,28500,28500,0
|
||||
20250407,121200,163330375,28500,28500,28500,28500,0
|
||||
20250407,121100,163330375,28500,28500,28500,28500,36
|
||||
20250407,121000,162304375,28550,28550,28550,28550,0
|
||||
20250407,120900,162304375,28550,28550,28550,28550,0
|
||||
20250407,120800,162304375,28550,28550,28550,28550,0
|
||||
20250407,120700,162304375,28550,28550,28550,28550,0
|
||||
20250407,120600,162304375,28550,28550,28550,28550,0
|
||||
20250407,120500,162304375,28550,28550,28550,28550,12
|
||||
20250407,120400,161961775,28500,28500,28500,28500,0
|
||||
20250407,120300,161961775,28500,28500,28500,28500,0
|
||||
20250407,120200,161961775,28500,28500,28500,28500,0
|
||||
20250407,120100,161961775,28500,28500,28500,28500,0
|
||||
20250407,120000,161961775,28500,28500,28500,28500,0
|
||||
20250407,115900,161961775,28500,28500,28500,28500,0
|
||||
20250407,115800,161961775,28500,28500,28500,28500,0
|
||||
20250407,115700,161961775,28500,28500,28500,28500,0
|
||||
20250407,115600,161961775,28500,28500,28500,28500,0
|
||||
20250407,115500,161961775,28500,28500,28500,28500,1
|
||||
20250407,115400,161933275,28500,28500,28500,28500,0
|
||||
20250407,115300,161933275,28500,28500,28500,28500,0
|
||||
20250407,115200,161933275,28500,28450,28550,28450,487
|
||||
20250407,115100,148054775,28450,28450,28450,28450,9
|
||||
20250407,115000,147798725,28400,28400,28400,28400,0
|
||||
20250407,114900,147798725,28400,28400,28400,28400,0
|
||||
20250407,114800,147798725,28400,28400,28400,28400,0
|
||||
20250407,114700,147798725,28400,28400,28400,28400,13
|
||||
20250407,114600,147429525,28400,28400,28400,28400,0
|
||||
20250407,114500,147429525,28400,28400,28400,28400,0
|
||||
20250407,114400,147429525,28400,28400,28400,28400,0
|
||||
20250407,114300,147429525,28400,28400,28400,28400,0
|
||||
20250407,114200,147429525,28400,28400,28400,28400,9
|
||||
20250407,114100,147173925,28350,28350,28350,28350,0
|
||||
20250407,114000,147173925,28350,28350,28350,28350,1
|
||||
20250407,113900,147145575,28400,28400,28400,28400,0
|
||||
20250407,113800,147145575,28400,28400,28400,28400,6
|
||||
20250407,113700,146975175,28350,28350,28350,28350,0
|
||||
20250407,113600,146975175,28350,28350,28350,28350,0
|
||||
20250407,113500,146975175,28350,28350,28350,28350,0
|
||||
20250407,113400,146975175,28350,28350,28350,28350,0
|
||||
20250407,113300,146975175,28350,28350,28350,28350,0
|
||||
20250407,113200,146975175,28350,28350,28350,28350,0
|
||||
20250407,113100,146975175,28350,28350,28350,28350,0
|
||||
20250407,113000,146975175,28350,28350,28350,28350,0
|
||||
20250407,112900,146975175,28350,28350,28350,28350,2
|
||||
20250407,112800,146918475,28400,28400,28400,28400,5
|
||||
20250407,112700,146776475,28350,28350,28350,28350,0
|
||||
20250407,112600,146776475,28350,28350,28350,28350,0
|
||||
20250407,112500,146776475,28350,28350,28350,28350,0
|
||||
20250407,112400,146776475,28350,28350,28350,28350,2
|
||||
20250407,112300,146719775,28350,28475,28475,28350,396
|
||||
20250407,112200,135466150,28500,28500,28500,28500,21
|
||||
20250407,112100,134867650,28500,28500,28500,28500,0
|
||||
20250407,112000,134867650,28500,28500,28500,28500,0
|
||||
20250407,111900,134867650,28500,28500,28500,28500,0
|
||||
20250407,111800,134867650,28500,28500,28500,28500,0
|
||||
20250407,111700,134867650,28500,28500,28500,28500,0
|
||||
20250407,111600,134867650,28500,28450,28500,28450,2
|
||||
20250407,111500,134810700,28500,28500,28500,28500,0
|
||||
20250407,111400,134810700,28500,28500,28500,28500,0
|
||||
20250407,111300,134810700,28500,28500,28500,28500,0
|
||||
20250407,111200,134810700,28500,28500,28500,28500,0
|
||||
20250407,111100,134810700,28500,28500,28500,28500,5
|
||||
20250407,111000,134668200,28500,28500,28500,28500,10
|
||||
20250407,110900,134383200,28500,28500,28500,28500,10
|
||||
20250407,110800,134098200,28500,28500,28500,28500,10
|
||||
20250407,110700,133813200,28500,28500,28500,28500,0
|
||||
20250407,110600,133813200,28500,28500,28500,28500,0
|
||||
20250407,110500,133813200,28500,28500,28500,28500,2
|
||||
20250407,110400,133756200,28450,28450,28450,28450,0
|
||||
20250407,110300,133756200,28450,28450,28450,28450,0
|
||||
20250407,110200,133756200,28450,28450,28450,28450,6
|
||||
20250407,110100,133585500,28450,28450,28450,28450,25
|
||||
20250407,110000,132874250,28500,28500,28500,28500,0
|
||||
20250407,105900,132874250,28500,28500,28500,28500,0
|
||||
20250407,105800,132874250,28500,28500,28500,28500,0
|
||||
20250407,105700,132874250,28500,28500,28500,28500,0
|
||||
20250407,105600,132874250,28500,28500,28500,28500,50
|
||||
20250407,105500,131449250,28500,28500,28500,28500,1
|
||||
20250407,105400,131420750,28500,28500,28500,28500,2
|
||||
20250407,105300,131363750,28500,28500,28500,28500,0
|
||||
20250407,105200,131363750,28500,28525,28525,28500,57
|
||||
20250407,105100,129739100,28500,28500,28500,28500,0
|
||||
20250407,105000,129739100,28500,28500,28500,28500,0
|
||||
20250407,104900,129739100,28500,28500,28500,28500,0
|
||||
20250407,104800,129739100,28500,28500,28500,28500,0
|
||||
20250407,104700,129739100,28500,28500,28500,28500,2
|
||||
20250407,104600,129682100,28500,28500,28500,28500,1
|
||||
20250407,104500,129653600,28425,28425,28425,28425,0
|
||||
20250407,104400,129653600,28425,28425,28425,28425,2
|
||||
20250407,104300,129596750,28500,28500,28500,28500,0
|
||||
20250407,104200,129596750,28500,28350,28500,28350,13
|
||||
20250407,104100,129228050,28500,28550,28550,28500,93
|
||||
20250407,104000,126575450,28550,28550,28550,28550,0
|
||||
20250407,103900,126575450,28550,28550,28550,28550,0
|
||||
20250407,103800,126575450,28550,28550,28550,28550,0
|
||||
20250407,103700,126575450,28550,28550,28550,28550,0
|
||||
20250407,103600,126575450,28550,28550,28550,28550,0
|
||||
20250407,103500,126575450,28550,28550,28550,28550,5
|
||||
20250407,103400,126432700,28550,28550,28550,28550,0
|
||||
20250407,103300,126432700,28550,28550,28550,28550,0
|
||||
20250407,103200,126432700,28550,28550,28550,28550,242
|
||||
20250407,103100,119523600,28500,28500,28500,28500,0
|
||||
20250407,103000,119523600,28500,28550,28550,28500,41
|
||||
20250407,102900,118353450,28350,28350,28350,28350,0
|
||||
20250407,102800,118353450,28350,28350,28350,28350,0
|
||||
20250407,102700,118353450,28350,28350,28350,28350,0
|
||||
20250407,102600,118353450,28350,28550,28550,28350,671
|
||||
20250407,102500,99281200,28500,28550,28550,28500,31
|
||||
20250407,102400,98396700,28550,28550,28550,28550,0
|
||||
20250407,102300,98396700,28550,28550,28550,28550,0
|
||||
20250407,102200,98396700,28550,28550,28550,28550,186
|
||||
20250407,102100,93086400,28400,28400,28400,28400,0
|
||||
20250407,102000,93086400,28400,28400,28400,28400,0
|
||||
20250407,101900,93086400,28400,28400,28400,28400,0
|
||||
20250407,101800,93086400,28400,28400,28400,28400,0
|
||||
20250407,101700,93086400,28400,28400,28400,28400,0
|
||||
20250407,101600,93086400,28400,28400,28400,28400,31
|
||||
20250407,101500,92206000,28400,28450,28450,28400,81
|
||||
20250407,101400,89904900,28450,28450,28450,28450,0
|
||||
20250407,101300,89904900,28450,28450,28450,28450,82
|
||||
20250407,101200,87572000,28450,28450,28450,28450,0
|
||||
20250407,101100,87572000,28450,28450,28450,28450,0
|
||||
20250407,101000,87572000,28450,28450,28450,28450,5
|
||||
20250407,100900,87429750,28500,28500,28500,28500,0
|
||||
20250407,100800,87429750,28500,28500,28500,28500,0
|
||||
20250407,100700,87429750,28500,28500,28500,28500,0
|
||||
20250407,100600,87429750,28500,28550,28550,28500,29
|
||||
20250407,100500,86603000,28550,28550,28550,28550,0
|
||||
20250407,100400,86603000,28550,28550,28550,28550,57
|
||||
20250407,100300,84975650,28500,28500,28500,28500,0
|
||||
20250407,100200,84975650,28500,28500,28500,28500,3
|
||||
20250407,100100,84890150,28500,28500,28500,28500,208
|
||||
20250407,100000,78962150,28500,28500,28500,28500,19
|
||||
20250407,095900,78420650,28300,28300,28300,28300,0
|
||||
20250407,095800,78420650,28300,28300,28300,28300,0
|
||||
20250407,095700,78420650,28300,28300,28300,28300,0
|
||||
20250407,095600,78420650,28300,28300,28300,28300,13
|
||||
20250407,095500,78052750,28300,28350,28350,28300,167
|
||||
20250407,095400,73323700,28350,28350,28350,28350,170
|
||||
20250407,095300,68504200,28400,28400,28400,28400,0
|
||||
20250407,095200,68504200,28400,28400,28400,28400,0
|
||||
20250407,095100,68504200,28400,28400,28400,28400,127
|
||||
20250407,095000,64897400,28400,28400,28400,28400,25
|
||||
20250407,094900,64187400,28400,28400,28400,28400,0
|
||||
20250407,094800,64187400,28400,28400,28400,28400,3
|
||||
20250407,094700,64102200,28400,28350,28400,28350,291
|
||||
20250407,094600,55852050,28400,28400,28400,28400,1
|
||||
20250407,094500,55823650,28350,28350,28350,28350,6
|
||||
20250407,094400,55653550,28350,28400,28400,28350,37
|
||||
20250407,094300,54602800,28400,28550,28550,28400,191
|
||||
20250407,094200,49176150,28450,28450,28450,28450,0
|
||||
20250407,094100,49176150,28450,28450,28450,28450,0
|
||||
20250407,094000,49176150,28450,28450,28450,28450,0
|
||||
20250407,093900,49176150,28450,28500,28500,28450,289
|
||||
20250407,093800,40943650,28450,28450,28450,28450,5
|
||||
20250407,093700,40801400,28450,28450,28450,28450,8
|
||||
20250407,093600,40573800,28450,28450,28450,28450,1
|
||||
20250407,093500,40545350,28400,28400,28400,28400,10
|
||||
20250407,093400,40261350,28400,28400,28400,28400,0
|
||||
20250407,093300,40261350,28400,28400,28400,28400,1
|
||||
20250407,093200,40232950,28450,28450,28450,28450,0
|
||||
20250407,093100,40232950,28450,28450,28450,28450,0
|
||||
20250407,093000,40232950,28450,28500,28500,28450,4
|
||||
20250407,092900,40119100,28450,28450,28450,28450,0
|
||||
20250407,092800,40119100,28450,28500,28550,28450,142
|
||||
20250407,092700,36072100,28650,28450,28650,28450,19
|
||||
20250407,092600,35531350,28500,28500,28500,28500,0
|
||||
20250407,092500,35531350,28500,28500,28500,28500,0
|
||||
20250407,092400,35531350,28500,28500,28500,28500,3
|
||||
20250407,092300,35445850,28450,28500,28500,28300,355
|
||||
20250407,092200,25367850,28500,28500,28500,28500,0
|
||||
20250407,092100,25367850,28500,28500,28500,28500,1
|
||||
20250407,092000,25339350,28500,28500,28500,28500,17
|
||||
20250407,091900,24854850,28550,28550,28550,28550,87
|
||||
20250407,091800,22371000,28650,28600,28650,28600,5
|
||||
20250407,091700,22227850,28550,28750,28750,28500,69
|
||||
20250407,091600,20253150,28750,28750,28750,28750,2
|
||||
20250407,091500,20195650,28650,28650,28650,28650,3
|
||||
20250407,091400,20109700,28650,28500,28650,28500,76
|
||||
20250407,091300,17939800,28450,28450,28450,28450,19
|
||||
20250407,091200,17399250,28400,28400,28400,28400,1
|
||||
20250407,091100,17370850,28350,28400,28400,28350,89
|
||||
20250407,091000,14843550,28450,28500,28550,28450,73
|
||||
20250407,090900,12762750,28500,28500,28500,28500,2
|
||||
20250407,090800,12705750,28450,28500,28500,28450,16
|
||||
20250407,090700,12250150,28550,28650,28650,28500,230
|
||||
20250407,090600,5675550,28700,28800,28800,28700,18
|
||||
20250407,090500,5157850,29050,28800,29050,28800,6
|
||||
20250407,090400,4984650,28750,28850,29050,28500,142
|
||||
20250407,090300,903400,28950,28950,28950,28950,6
|
||||
20250407,090200,729700,29000,29000,29000,29000,5
|
||||
20250407,090100,584700,29000,29050,29050,29000,8
|
||||
20250407,090000,352400,29050,29400,29400,29050,12
|
||||
|
Reference in New Issue
Block a user