Update 2025-04-07 2741 candle_min
This commit is contained in:
578
009240/min/candle-20250407.csv
Normal file
578
009240/min/candle-20250407.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,183500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,183400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,183300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,183200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,183100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,183000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,182000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,181000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,180500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,180000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,175000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,174000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,173500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,173000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,172000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,171000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,170500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,170000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,165000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,164000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,163500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,163000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,162000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,161000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,160500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,160000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,155000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154600,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,154000,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153900,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153800,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153700,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153600,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,153500,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153400,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153300,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153200,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153100,1182370525,37650,37650,37650,37650,0
|
||||
20250407,153000,1182370525,37650,37650,37650,37650,1772
|
||||
20250407,152900,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152800,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152700,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152600,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152500,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152400,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152300,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152200,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152100,1115654725,37550,37550,37550,37550,0
|
||||
20250407,152000,1115654725,37550,37550,37550,37550,0
|
||||
20250407,151900,1115654725,37550,37550,37550,37550,35
|
||||
20250407,151800,1114340475,37550,37500,37550,37500,31
|
||||
20250407,151700,1113176975,37500,37550,37550,37500,238
|
||||
20250407,151600,1104240325,37600,37550,37600,37550,97
|
||||
20250407,151500,1100596275,37500,37550,37600,37500,202
|
||||
20250407,151400,1093011375,37550,37550,37550,37500,87
|
||||
20250407,151300,1089745025,37550,37550,37550,37500,69
|
||||
20250407,151200,1087155625,37550,37550,37550,37525,21
|
||||
20250407,151100,1086367175,37550,37550,37550,37525,65
|
||||
20250407,151000,1083926675,37550,37500,37550,37500,101
|
||||
20250407,150900,1080136075,37550,37500,37550,37500,59
|
||||
20250407,150800,1077921175,37550,37550,37550,37500,180
|
||||
20250407,150700,1071170225,37550,37550,37550,37500,69
|
||||
20250407,150600,1068580425,37525,37550,37550,37500,178
|
||||
20250407,150500,1061897875,37550,37550,37600,37550,87
|
||||
20250407,150400,1058630925,37600,37600,37600,37550,112
|
||||
20250407,150300,1054425125,37600,37600,37600,37550,40
|
||||
20250407,150200,1052921875,37600,37600,37600,37550,47
|
||||
20250407,150100,1051155200,37600,37550,37600,37550,122
|
||||
20250407,150000,1046571525,37600,37600,37600,37550,63
|
||||
20250407,145900,1044203725,37600,37600,37600,37550,36
|
||||
20250407,145800,1042851225,37550,37600,37600,37550,27
|
||||
20250407,145700,1041837225,37550,37600,37600,37550,568
|
||||
20250407,145600,1020480875,37550,37600,37600,37550,17
|
||||
20250407,145500,1019842425,37600,37550,37600,37550,29
|
||||
20250407,145400,1018753275,37550,37550,37600,37550,24
|
||||
20250407,145300,1017851925,37600,37550,37600,37550,26
|
||||
20250407,145200,1016874825,37600,37550,37600,37550,42
|
||||
20250407,145100,1015296875,37600,37600,37600,37550,93
|
||||
20250407,145000,1011800575,37600,37600,37600,37550,13
|
||||
20250407,144900,1011312275,37600,37550,37600,37550,40
|
||||
20250407,144800,1009810075,37600,37600,37600,37550,41
|
||||
20250407,144700,1008269675,37550,37550,37600,37550,25
|
||||
20250407,144600,1007330725,37600,37600,37600,37550,29
|
||||
20250407,144500,1006241475,37600,37550,37600,37550,39
|
||||
20250407,144400,1004776575,37550,37600,37600,37550,24
|
||||
20250407,144300,1003874725,37550,37600,37600,37550,84
|
||||
20250407,144200,1000717525,37600,37600,37600,37550,27
|
||||
20250407,144100,999703525,37600,37600,37600,37550,23
|
||||
20250407,144000,998839225,37600,37600,37600,37550,81
|
||||
20250407,143900,995795075,37550,37600,37600,37550,15
|
||||
20250407,143800,995231575,37550,37600,37600,37550,17
|
||||
20250407,143700,994592875,37600,37550,37600,37550,195
|
||||
20250407,143600,987262625,37600,37550,37600,37550,10
|
||||
20250407,143500,986886975,37600,37600,37600,37550,19
|
||||
20250407,143400,986173325,37550,37600,37600,37550,33
|
||||
20250407,143300,984933875,37550,37600,37600,37550,26
|
||||
20250407,143200,983957325,37550,37550,37600,37550,26
|
||||
20250407,143100,982980925,37600,37600,37600,37550,120
|
||||
20250407,143000,978469125,37600,37550,37600,37550,24
|
||||
20250407,142900,977567775,37600,37550,37600,37550,44
|
||||
20250407,142800,975915425,37600,37550,37600,37550,24
|
||||
20250407,142700,975013875,37600,37550,37600,37550,99
|
||||
20250407,142600,971292175,37600,37550,37600,37550,93
|
||||
20250407,142500,967797125,37600,37600,37600,37550,146
|
||||
20250407,142400,962314725,37600,37550,37600,37550,11
|
||||
20250407,142300,961901625,37600,37600,37600,37550,34
|
||||
20250407,142200,960624625,37600,37600,37600,37550,31
|
||||
20250407,142100,959459575,37600,37550,37600,37500,211
|
||||
20250407,142000,951535675,37550,37650,37650,37550,168
|
||||
20250407,141900,945226875,37600,37600,37600,37550,208
|
||||
20250407,141800,937406275,37550,37550,37600,37550,122
|
||||
20250407,141700,932820375,37550,37550,37600,37550,38
|
||||
20250407,141600,931393425,37550,37550,37600,37550,28
|
||||
20250407,141500,930341875,37550,37550,37600,37550,11
|
||||
20250407,141400,929928775,37550,37550,37600,37550,38
|
||||
20250407,141300,928501825,37550,37550,37550,37550,16
|
||||
20250407,141200,927901025,37600,37550,37600,37550,58
|
||||
20250407,141100,925722675,37550,37550,37550,37500,276
|
||||
20250407,141000,915359725,37550,37550,37550,37500,138
|
||||
20250407,140900,910178575,37550,37500,37550,37500,40
|
||||
20250407,140800,908677775,37500,37500,37550,37500,31
|
||||
20250407,140700,907515225,37550,37500,37550,37500,35
|
||||
20250407,140600,906201875,37500,37500,37550,37500,28
|
||||
20250407,140500,905151325,37550,37500,37550,37500,28
|
||||
20250407,140400,904101275,37500,37550,37550,37500,25
|
||||
20250407,140300,903163675,37550,37550,37550,37500,28
|
||||
20250407,140200,902112625,37500,37550,37550,37500,74
|
||||
20250407,140100,899335825,37550,37550,37550,37500,74
|
||||
20250407,140000,896558525,37550,37550,37550,37450,194
|
||||
20250407,135900,889283675,37500,37550,37550,37500,30
|
||||
20250407,135800,888158625,37500,37550,37550,37500,21
|
||||
20250407,135700,887371025,37500,37500,37500,37500,34
|
||||
20250407,135600,886096025,37500,37550,37550,37500,24
|
||||
20250407,135500,885195875,37550,37550,37550,37500,121
|
||||
20250407,135400,880652875,37500,37550,37550,37500,25
|
||||
20250407,135300,879715225,37500,37550,37550,37500,38
|
||||
20250407,135200,878290175,37500,37500,37500,37500,33
|
||||
20250407,135100,877052675,37550,37500,37550,37500,33
|
||||
20250407,135000,875814625,37550,37500,37550,37450,121
|
||||
20250407,134900,871275175,37500,37500,37500,37500,153
|
||||
20250407,134800,865537675,37450,37450,37500,37450,75
|
||||
20250407,134700,862728825,37450,37450,37500,37450,322
|
||||
20250407,134600,850662425,37450,37450,37450,37450,17
|
||||
20250407,134500,850025775,37450,37500,37500,37450,54
|
||||
20250407,134400,848003125,37500,37500,37500,37450,38
|
||||
20250407,134300,846579225,37500,37450,37500,37400,86
|
||||
20250407,134200,843358425,37450,37450,37500,37450,77
|
||||
20250407,134100,840472425,37450,37450,37450,37450,38
|
||||
20250407,134000,839049325,37500,37550,37550,37500,46
|
||||
20250407,133900,837324275,37500,37550,37550,37500,168
|
||||
20250407,133800,831019775,37500,37450,37500,37400,205
|
||||
20250407,133700,823334775,37450,37550,37550,37450,18
|
||||
20250407,133600,822659875,37500,37500,37550,37450,1547
|
||||
20250407,133500,764674375,37550,37500,37550,37500,84
|
||||
20250407,133400,761521325,37550,37500,37550,37500,115
|
||||
20250407,133300,757208275,37550,37500,37550,37500,47
|
||||
20250407,133200,755445225,37500,37550,37550,37500,26
|
||||
20250407,133100,754470075,37500,37500,37550,37500,60
|
||||
20250407,133000,752220025,37500,37600,37600,37500,202
|
||||
20250407,132900,744636025,37550,37600,37600,37550,36
|
||||
20250407,132800,743284125,37600,37600,37600,37550,27
|
||||
20250407,132700,742270125,37600,37550,37600,37550,69
|
||||
20250407,132600,739678075,37600,37550,37600,37550,152
|
||||
20250407,132500,733963675,37550,37550,37600,37550,26
|
||||
20250407,132400,732987225,37600,37600,37600,37550,133
|
||||
20250407,132300,727992975,37600,37600,37600,37550,49
|
||||
20250407,132200,726151725,37550,37600,37600,37550,49
|
||||
20250407,132100,724310675,37600,37600,37600,37550,70
|
||||
20250407,132000,721680475,37600,37600,37600,37550,38
|
||||
20250407,131900,720252775,37600,37550,37600,37550,50
|
||||
20250407,131800,718374375,37600,37550,37600,37550,114
|
||||
20250407,131700,714089025,37550,37600,37600,37550,35
|
||||
20250407,131600,712774675,37600,37500,37600,37500,60
|
||||
20250407,131500,710521025,37550,37700,37700,37500,1655
|
||||
20250407,131400,648281275,37700,37700,37700,37700,13
|
||||
20250407,131300,647791175,37650,37700,37700,37650,35
|
||||
20250407,131200,646471975,37700,37700,37700,37650,35
|
||||
20250407,131100,645153725,37750,37700,37750,37650,13
|
||||
20250407,131000,644663825,37700,37650,37750,37650,57
|
||||
20250407,130900,642515875,37700,37700,37700,37650,29
|
||||
20250407,130800,641423225,37700,37700,37750,37700,42
|
||||
20250407,130700,639839775,37700,37750,37750,37700,8
|
||||
20250407,130600,639538075,37800,37650,37800,37650,60
|
||||
20250407,130500,637276275,37650,37700,37700,37650,26
|
||||
20250407,130400,636296625,37700,37700,37700,37650,89
|
||||
20250407,130300,632942325,37700,37700,37700,37650,37
|
||||
20250407,130200,631548325,37700,37650,37700,37650,88
|
||||
20250407,130100,628231025,37750,37700,37750,37700,242
|
||||
20250407,130000,619107525,37750,37750,37750,37700,11
|
||||
20250407,125900,618692575,37750,37700,37750,37700,249
|
||||
20250407,125800,609305025,37750,37700,37750,37650,299
|
||||
20250407,125700,598031975,37750,37750,37750,37750,1
|
||||
20250407,125600,597994225,37750,37750,37750,37700,123
|
||||
20250407,125500,593356875,37750,37800,37800,37750,25
|
||||
20250407,125400,592412925,37800,37750,37800,37750,32
|
||||
20250407,125300,591204825,37700,37750,37800,37700,127
|
||||
20250407,125200,586410725,37750,37800,37800,37750,40
|
||||
20250407,125100,584899475,37800,37750,37800,37750,32
|
||||
20250407,125000,583691225,37800,37750,37800,37750,30
|
||||
20250407,124900,582558575,37800,37800,37800,37750,27
|
||||
20250407,124800,581539175,37750,37800,37800,37750,9
|
||||
20250407,124700,581199275,37750,37750,37750,37700,45
|
||||
20250407,124600,579500825,37750,37800,37800,37700,54
|
||||
20250407,124500,577462775,37800,37750,37800,37750,12
|
||||
20250407,124400,577009525,37750,37800,37800,37700,19
|
||||
20250407,124300,576292475,37800,37850,37850,37750,22
|
||||
20250407,124200,575461375,37850,37750,37850,37750,13
|
||||
20250407,124100,574970425,37900,37750,37900,37750,33
|
||||
20250407,124000,573724275,37700,37800,37800,37700,22
|
||||
20250407,123900,572893875,37700,37850,37850,37700,25
|
||||
20250407,123800,571949625,37850,37850,37850,37850,2
|
||||
20250407,123700,571873925,37900,37750,37900,37700,181
|
||||
20250407,123600,565042075,37800,37800,37800,37750,20
|
||||
20250407,123500,564286575,37800,37750,37800,37750,19
|
||||
20250407,123400,563569225,37750,37800,37800,37750,23
|
||||
20250407,123300,562700825,37800,37800,37800,37800,6
|
||||
20250407,123200,562474025,37750,37850,37850,37750,143
|
||||
20250407,123100,557068825,37800,37850,37850,37800,57
|
||||
20250407,123000,554913375,37850,37850,37850,37800,35
|
||||
20250407,122900,553589525,37900,37800,37900,37800,15
|
||||
20250407,122800,553022025,37850,37850,37900,37850,28
|
||||
20250407,122700,551962075,37800,37850,37850,37800,81
|
||||
20250407,122600,548896775,37850,37850,37850,37800,27
|
||||
20250407,122500,547875125,37800,37850,37850,37800,53
|
||||
20250407,122400,545870575,37850,37850,37850,37850,6
|
||||
20250407,122300,545643475,37850,37900,37900,37800,23
|
||||
20250407,122200,544773525,37900,38000,38000,37900,7
|
||||
20250407,122100,544508025,38000,37800,38000,37800,90
|
||||
20250407,122000,541101525,37850,37850,37850,37800,39
|
||||
20250407,121900,539625925,37850,37850,37900,37850,48
|
||||
20250407,121800,537808975,37850,37850,37850,37800,23
|
||||
20250407,121700,536939275,37850,37800,37850,37800,29
|
||||
20250407,121600,535842275,37900,37900,37900,37800,29
|
||||
20250407,121500,534745275,37850,37850,37850,37800,43
|
||||
20250407,121400,533118025,37850,37850,37850,37800,33
|
||||
20250407,121300,531869975,37800,37850,37850,37800,30
|
||||
20250407,121200,530735325,37850,37850,37850,37800,44
|
||||
20250407,121100,529070925,37850,37900,37900,37800,32
|
||||
20250407,121000,527860575,37900,37850,37950,37850,69
|
||||
20250407,120900,525248525,37850,37850,37850,37800,39
|
||||
20250407,120800,523772675,37900,37900,37900,37850,34
|
||||
20250407,120700,522485175,37850,37900,37900,37850,20
|
||||
20250407,120600,521727475,37850,37900,37900,37850,19
|
||||
20250407,120500,521008275,37900,37950,37950,37850,18
|
||||
20250407,120400,520326675,37950,37950,37950,37850,17
|
||||
20250407,120300,519682625,37950,37950,37950,37900,15
|
||||
20250407,120200,519113925,37950,37950,37950,37900,34
|
||||
20250407,120100,517824975,37900,38000,38000,37900,20
|
||||
20250407,120000,517066375,37950,37900,37950,37900,28
|
||||
20250407,115900,516005125,37900,38050,38050,37850,40
|
||||
20250407,115800,514490275,38050,38000,38050,37850,56
|
||||
20250407,115700,512366675,38000,37950,38050,37950,28
|
||||
20250407,115600,511303925,37950,37950,37950,37900,29
|
||||
20250407,115500,510204075,37950,37950,37950,37900,48
|
||||
20250407,115400,508383425,37950,37950,38000,37900,18
|
||||
20250407,115300,507700825,37950,37950,38000,37950,21
|
||||
20250407,115200,506903825,37950,38000,38000,37950,22
|
||||
20250407,115100,506068375,38050,37950,38050,37950,6
|
||||
20250407,115000,505840475,37900,37950,37950,37850,54
|
||||
20250407,114900,503794975,37950,38000,38000,37900,22
|
||||
20250407,114800,502960575,38000,38000,38000,38000,1
|
||||
20250407,114700,502922575,38000,37900,38100,37850,40
|
||||
20250407,114600,501405475,37900,37900,37900,37850,25
|
||||
20250407,114500,500458275,37850,37900,37900,37850,33
|
||||
20250407,114400,499207675,37950,37900,37950,37900,31
|
||||
20250407,114300,498032225,37950,37900,37950,37900,17
|
||||
20250407,114200,497387625,37950,37950,37950,37900,12
|
||||
20250407,114100,496932525,37900,37900,37950,37900,80
|
||||
20250407,114000,493900275,37850,37900,37900,37850,22
|
||||
20250407,113900,493067325,37900,37850,37900,37850,40
|
||||
20250407,113800,491552025,37900,37950,37950,37850,52
|
||||
20250407,113700,489581375,37950,37950,37950,37900,40
|
||||
20250407,113600,488064825,37950,37900,37950,37900,52
|
||||
20250407,113500,486093175,37950,38050,38050,37950,14
|
||||
20250407,113400,485561675,38100,38200,38200,37950,19
|
||||
20250407,113300,484840225,38100,37950,38100,37900,139
|
||||
20250407,113200,479564975,38000,37950,38000,37950,11
|
||||
20250407,113100,479147425,38000,38000,38000,37950,15
|
||||
20250407,113000,478578075,37950,38000,38000,37950,135
|
||||
20250407,112900,473449225,38000,38000,38050,38000,13
|
||||
20250407,112800,472955075,38000,38050,38050,38000,20
|
||||
20250407,112700,472194925,38050,38050,38100,38050,39
|
||||
20250407,112600,470710925,38100,38100,38100,38050,19
|
||||
20250407,112500,469987875,38100,38050,38100,38050,28
|
||||
20250407,112400,468922425,38050,38050,38050,38050,64
|
||||
20250407,112300,466487225,38100,38050,38150,38050,27
|
||||
20250407,112200,465458925,38100,38100,38100,38050,9
|
||||
20250407,112100,465116375,38100,38100,38100,38100,14
|
||||
20250407,112000,464582975,38100,38000,38100,38000,210
|
||||
20250407,111900,456592075,38000,38000,38050,38000,5
|
||||
20250407,111800,456401975,38000,38000,38050,38000,4
|
||||
20250407,111700,456249925,38050,38000,38050,38000,29
|
||||
20250407,111600,455147775,38050,38050,38050,38000,11
|
||||
20250407,111500,454729375,38000,38000,38050,38000,4
|
||||
20250407,111400,454577325,38050,38000,38050,38000,5
|
||||
20250407,111300,454387225,38000,38050,38050,38000,4
|
||||
20250407,111200,454235100,38050,38050,38050,38050,12
|
||||
20250407,111100,453778500,38050,38000,38050,38000,17
|
||||
20250407,111000,453132400,38000,38000,38000,38000,4
|
||||
20250407,110900,452980400,38000,38000,38050,38000,66
|
||||
20250407,110800,450472350,38050,38050,38050,38000,5
|
||||
20250407,110700,450282250,38050,38000,38050,38000,6
|
||||
20250407,110600,450054150,38050,38000,38050,38000,3
|
||||
20250407,110500,449940100,38050,38050,38050,38000,6
|
||||
20250407,110400,449711900,38000,38050,38050,38000,4
|
||||
20250407,110300,449559800,38050,38050,38050,38050,1
|
||||
20250407,110200,449521750,38050,38000,38050,38000,4
|
||||
20250407,110100,449369700,38000,38000,38000,37950,36
|
||||
20250407,110000,448002300,38000,38050,38050,38000,9
|
||||
20250407,105900,447660100,38050,38050,38050,38050,12
|
||||
20250407,105800,447203500,38050,38050,38050,38050,2
|
||||
20250407,105700,447127400,38000,38000,38000,38000,58
|
||||
20250407,105600,444923400,38000,37950,38000,37950,10
|
||||
20250407,105500,444543750,38000,38000,38000,38000,2
|
||||
20250407,105400,444467750,38000,38000,38000,38000,2
|
||||
20250407,105300,444391750,38000,37950,38000,37950,22
|
||||
20250407,105200,443556050,37900,37900,37900,37900,30
|
||||
20250407,105100,442419050,37900,37850,37900,37850,22
|
||||
20250407,105000,441585350,37850,37950,37950,37850,3
|
||||
20250407,104900,441471600,37950,37950,37950,37950,2
|
||||
20250407,104800,441395700,38000,37900,38000,37900,6
|
||||
20250407,104700,441168200,37900,37900,37900,37900,7
|
||||
20250407,104600,440902900,37900,37850,37900,37850,17
|
||||
20250407,104500,440258650,37850,37900,37900,37850,22
|
||||
20250407,104400,439425650,37900,38000,38000,37850,129
|
||||
20250407,104300,434532800,37950,38000,38000,37950,18
|
||||
20250407,104200,433848950,38000,38000,38000,38000,7
|
||||
20250407,104100,433582950,38000,37900,38000,37900,143
|
||||
20250407,104000,428150650,37950,37950,37950,37950,3
|
||||
20250407,103900,428036800,37900,38000,38000,37900,76
|
||||
20250407,103800,425153050,38000,37950,38000,37950,60
|
||||
20250407,103700,422875950,37950,37900,37950,37900,53
|
||||
20250407,103600,420867200,37900,37900,37900,37900,28
|
||||
20250407,103500,419806000,37900,37900,37900,37850,7
|
||||
20250407,103400,419540950,37850,37900,37900,37850,11
|
||||
20250407,103300,419124550,37800,37800,37900,37800,41
|
||||
20250407,103200,417574650,37800,37800,37800,37750,23
|
||||
20250407,103100,416705350,37800,37800,37800,37750,23
|
||||
20250407,103000,415836250,37800,37750,37800,37750,52
|
||||
20250407,102900,413872700,37750,37750,37750,37750,35
|
||||
20250407,102800,412551450,37700,37750,37750,37700,11
|
||||
20250407,102700,412136400,37750,37750,37750,37750,14
|
||||
20250407,102600,411607900,37800,37800,37800,37750,16
|
||||
20250407,102500,411003350,37800,37600,37800,37600,164
|
||||
20250407,102400,404828300,37600,37600,37600,37600,12
|
||||
20250407,102300,404377100,37650,37600,37650,37550,109
|
||||
20250407,102200,400279750,37550,37550,37650,37550,15
|
||||
20250407,102100,399715900,37600,37600,37600,37550,28
|
||||
20250407,102000,398663150,37650,37650,37650,37650,3
|
||||
20250407,101900,398550200,37600,37550,37600,37500,227
|
||||
20250407,101800,390027300,37500,37500,37550,37500,13
|
||||
20250407,101700,389539650,37550,37550,37550,37500,25
|
||||
20250407,101600,388601650,37550,37550,37550,37500,15
|
||||
20250407,101500,388038700,37550,37550,37550,37500,48
|
||||
20250407,101400,386236900,37550,37550,37600,37500,153
|
||||
20250407,101300,380492200,37550,37600,37600,37550,26
|
||||
20250407,101200,379515550,37600,37600,37650,37600,33
|
||||
20250407,101100,378274700,37600,37600,37650,37600,22
|
||||
20250407,101000,377447300,37600,37650,37650,37600,42
|
||||
20250407,100900,375867750,37650,37650,37650,37600,29
|
||||
20250407,100800,374777050,37650,37650,37650,37550,9
|
||||
20250407,100700,374438900,37650,37650,37650,37600,26
|
||||
20250407,100600,373461200,37550,37550,37550,37550,101
|
||||
20250407,100500,369668650,37550,37600,37600,37500,488
|
||||
20250407,100400,351328100,37600,37600,37600,37550,8
|
||||
20250407,100300,351027600,37600,37550,37600,37550,16
|
||||
20250407,100200,350426600,37550,37600,37600,37550,56
|
||||
20250407,100100,348321950,37600,37650,37650,37550,55
|
||||
20250407,100000,346254200,37650,37600,37650,37600,44
|
||||
20250407,095900,344599600,37600,37600,37600,37550,19
|
||||
20250407,095800,343885500,37600,37650,37650,37600,162
|
||||
20250407,095700,337792150,37650,37600,37650,37500,229
|
||||
20250407,095600,329192550,37600,37650,37650,37600,75
|
||||
20250407,095500,326372400,37600,37650,37650,37600,90
|
||||
20250407,095400,322987950,37600,37650,37650,37600,28
|
||||
20250407,095300,321934700,37650,37650,37650,37600,11
|
||||
20250407,095200,321520825,37650,37700,37700,37600,149
|
||||
20250407,095100,315911025,37700,37700,37700,37700,10
|
||||
20250407,095000,315534025,37700,37650,37700,37600,91
|
||||
20250407,094900,312108675,37600,37650,37650,37600,69
|
||||
20250407,094800,309512625,37600,37700,37700,37550,46
|
||||
20250407,094700,307783275,37600,37700,37700,37550,543
|
||||
20250407,094600,287349125,37700,37750,37750,37700,276
|
||||
20250407,094500,276941025,37750,37750,37750,37750,38
|
||||
20250407,094400,275506525,37750,37750,37750,37750,29
|
||||
20250407,094300,274411775,37750,37850,37850,37750,694
|
||||
20250407,094200,248208225,37850,37800,37850,37800,20
|
||||
20250407,094100,247452075,37800,37850,37850,37750,64
|
||||
20250407,094000,245033325,37850,37900,37950,37850,53
|
||||
20250407,093900,243024775,37900,37850,37900,37850,21
|
||||
20250407,093800,242229875,37850,37900,37900,37850,5
|
||||
20250407,093700,242040525,37900,37800,37900,37800,36
|
||||
20250407,093600,240679225,37800,37800,37800,37700,241
|
||||
20250407,093500,231581525,37800,37750,37800,37700,88
|
||||
20250407,093400,228261375,37750,37850,37850,37700,32
|
||||
20250407,093300,227052375,37850,37800,37900,37750,32
|
||||
20250407,093200,225841475,37900,37800,37900,37800,39
|
||||
20250407,093100,224363475,37800,37800,37800,37750,44
|
||||
20250407,093000,222700825,37750,37750,37800,37700,59
|
||||
20250407,092900,220471075,37800,37750,37800,37650,444
|
||||
20250407,092800,203740125,37725,37800,37800,37700,122
|
||||
20250407,092700,199135050,37800,37900,37900,37800,31
|
||||
20250407,092600,197962100,37900,37800,37900,37800,102
|
||||
20250407,092500,194101750,37850,37800,37850,37700,345
|
||||
20250407,092400,181065550,37850,38000,38000,37800,42
|
||||
20250407,092300,179475300,37850,38000,38000,37850,103
|
||||
20250407,092200,175568100,37950,38000,38000,37850,241
|
||||
20250407,092100,166432200,38000,38000,38000,37950,50
|
||||
20250407,092000,164532850,38000,38100,38100,37950,175
|
||||
20250407,091900,157884500,38150,38050,38150,38050,103
|
||||
20250407,091800,153964100,38050,38150,38150,38050,36
|
||||
20250407,091700,152593050,38100,38200,38200,38000,197
|
||||
20250407,091600,145099250,38150,38200,38300,38050,94
|
||||
20250407,091500,141514850,38150,38200,38300,38150,42
|
||||
20250407,091400,139911650,38200,38150,38300,38100,57
|
||||
20250407,091300,137734300,38150,38100,38200,38100,50
|
||||
20250407,091200,135827600,38050,37900,38200,37900,24
|
||||
20250407,091100,134914600,37900,38200,38200,37900,43
|
||||
20250407,091000,133282500,38200,38200,38200,37900,34
|
||||
20250407,090900,131987500,37950,38000,38200,37950,293
|
||||
20250407,090800,120850250,38200,38300,38300,38000,9
|
||||
20250407,090700,120506550,38300,38300,38300,37800,213
|
||||
20250407,090600,112417400,38300,38550,38550,38250,10
|
||||
20250407,090500,112034300,38000,38000,38350,38000,223
|
||||
20250407,090400,103556100,38000,37850,38000,37800,118
|
||||
20250407,090300,99084600,37850,38400,38400,37750,750
|
||||
20250407,090200,70541500,38400,38400,38400,38400,0
|
||||
20250407,090100,70541500,38400,38400,38400,38400,0
|
||||
20250407,090000,70541500,38400,39000,39000,37600,1838
|
||||
|
Reference in New Issue
Block a user