Update 2025-04-07 2741 candle_min
This commit is contained in:
590
017940/min/candle-20250407.csv
Normal file
590
017940/min/candle-20250407.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184800,991059350,56200,56200,56200,56200,239
|
||||
20250407,184700,991059350,56200,56200,56200,56200,0
|
||||
20250407,184600,991059350,56200,56200,56200,56200,0
|
||||
20250407,184500,991059350,56200,56200,56200,56200,0
|
||||
20250407,184400,991059350,56200,56200,56200,56200,0
|
||||
20250407,184300,991059350,56200,56200,56200,56200,0
|
||||
20250407,184200,991059350,56200,56200,56200,56200,0
|
||||
20250407,184100,991059350,56200,56200,56200,56200,0
|
||||
20250407,184000,991059350,56200,56200,56200,56200,0
|
||||
20250407,183900,991059350,56200,56200,56200,56200,0
|
||||
20250407,183800,991059350,56200,56200,56200,56200,0
|
||||
20250407,183700,991059350,56200,56200,56200,56200,0
|
||||
20250407,183600,991059350,56200,56200,56200,56200,0
|
||||
20250407,183500,991059350,56200,56200,56200,56200,0
|
||||
20250407,183400,991059350,56200,56200,56200,56200,0
|
||||
20250407,183300,991059350,56200,56200,56200,56200,0
|
||||
20250407,183200,991059350,56200,56200,56200,56200,0
|
||||
20250407,183100,991059350,56200,56200,56200,56200,0
|
||||
20250407,183000,991059350,56200,56200,56200,56200,0
|
||||
20250407,182900,991059350,56200,56200,56200,56200,0
|
||||
20250407,182800,991059350,56200,56200,56200,56200,0
|
||||
20250407,182700,991059350,56200,56200,56200,56200,0
|
||||
20250407,182600,991059350,56200,56200,56200,56200,0
|
||||
20250407,182500,991059350,56200,56200,56200,56200,0
|
||||
20250407,182400,991059350,56200,56200,56200,56200,0
|
||||
20250407,182300,991059350,56200,56200,56200,56200,0
|
||||
20250407,182200,991059350,56200,56200,56200,56200,0
|
||||
20250407,182100,991059350,56200,56200,56200,56200,0
|
||||
20250407,182000,991059350,56200,56200,56200,56200,0
|
||||
20250407,181900,991059350,56200,56200,56200,56200,0
|
||||
20250407,181800,991059350,56200,56200,56200,56200,239
|
||||
20250407,181700,991059350,56200,56200,56200,56200,0
|
||||
20250407,181600,991059350,56200,56200,56200,56200,0
|
||||
20250407,181500,991059350,56200,56200,56200,56200,0
|
||||
20250407,181400,991059350,56200,56200,56200,56200,0
|
||||
20250407,181300,991059350,56200,56200,56200,56200,0
|
||||
20250407,181200,991059350,56200,56200,56200,56200,0
|
||||
20250407,181100,991059350,56200,56200,56200,56200,0
|
||||
20250407,181000,991059350,56200,56200,56200,56200,0
|
||||
20250407,180900,991059350,56200,56200,56200,56200,0
|
||||
20250407,180800,991059350,56200,56200,56200,56200,0
|
||||
20250407,180700,991059350,56200,56200,56200,56200,0
|
||||
20250407,180600,991059350,56200,56200,56200,56200,0
|
||||
20250407,180500,991059350,56200,56200,56200,56200,0
|
||||
20250407,180400,991059350,56200,56200,56200,56200,0
|
||||
20250407,180300,991059350,56200,56200,56200,56200,0
|
||||
20250407,180200,991059350,56200,56200,56200,56200,0
|
||||
20250407,180100,991059350,56200,56200,56200,56200,0
|
||||
20250407,180000,991059350,56200,56200,56200,56200,0
|
||||
20250407,175900,991059350,56200,56200,56200,56200,0
|
||||
20250407,175800,991059350,56200,56200,56200,56200,0
|
||||
20250407,175700,991059350,56200,56200,56200,56200,0
|
||||
20250407,175600,991059350,56200,56200,56200,56200,0
|
||||
20250407,175500,991059350,56200,56200,56200,56200,0
|
||||
20250407,175400,991059350,56200,56200,56200,56200,0
|
||||
20250407,175300,991059350,56200,56200,56200,56200,0
|
||||
20250407,175200,991059350,56200,56200,56200,56200,0
|
||||
20250407,175100,991059350,56200,56200,56200,56200,0
|
||||
20250407,175000,991059350,56200,56200,56200,56200,0
|
||||
20250407,174900,991059350,56200,56200,56200,56200,0
|
||||
20250407,174800,991059350,56200,56200,56200,56200,239
|
||||
20250407,174700,991059350,56200,56200,56200,56200,0
|
||||
20250407,174600,991059350,56200,56200,56200,56200,0
|
||||
20250407,174500,991059350,56200,56200,56200,56200,0
|
||||
20250407,174400,991059350,56200,56200,56200,56200,0
|
||||
20250407,174300,991059350,56200,56200,56200,56200,0
|
||||
20250407,174200,991059350,56200,56200,56200,56200,0
|
||||
20250407,174100,991059350,56200,56200,56200,56200,0
|
||||
20250407,174000,991059350,56200,56200,56200,56200,0
|
||||
20250407,173900,991059350,56200,56200,56200,56200,0
|
||||
20250407,173800,991059350,56200,56200,56200,56200,0
|
||||
20250407,173700,991059350,56200,56200,56200,56200,0
|
||||
20250407,173600,991059350,56200,56200,56200,56200,0
|
||||
20250407,173500,991059350,56200,56200,56200,56200,0
|
||||
20250407,173400,991059350,56200,56200,56200,56200,0
|
||||
20250407,173300,991059350,56200,56200,56200,56200,0
|
||||
20250407,173200,991059350,56200,56200,56200,56200,0
|
||||
20250407,173100,991059350,56200,56200,56200,56200,0
|
||||
20250407,173000,991059350,56200,56200,56200,56200,0
|
||||
20250407,172900,991059350,56200,56200,56200,56200,0
|
||||
20250407,172800,991059350,56200,56200,56200,56200,0
|
||||
20250407,172700,991059350,56200,56200,56200,56200,0
|
||||
20250407,172600,991059350,56200,56200,56200,56200,0
|
||||
20250407,172500,991059350,56200,56200,56200,56200,0
|
||||
20250407,172400,991059350,56200,56200,56200,56200,0
|
||||
20250407,172300,991059350,56200,56200,56200,56200,0
|
||||
20250407,172200,991059350,56200,56200,56200,56200,0
|
||||
20250407,172100,991059350,56200,56200,56200,56200,0
|
||||
20250407,172000,991059350,56200,56200,56200,56200,0
|
||||
20250407,171900,991059350,56200,56200,56200,56200,0
|
||||
20250407,171800,991059350,56200,56200,56200,56200,239
|
||||
20250407,171700,991059350,56200,56200,56200,56200,0
|
||||
20250407,171600,991059350,56200,56200,56200,56200,0
|
||||
20250407,171500,991059350,56200,56200,56200,56200,0
|
||||
20250407,171400,991059350,56200,56200,56200,56200,0
|
||||
20250407,171300,991059350,56200,56200,56200,56200,0
|
||||
20250407,171200,991059350,56200,56200,56200,56200,0
|
||||
20250407,171100,991059350,56200,56200,56200,56200,0
|
||||
20250407,171000,991059350,56200,56200,56200,56200,0
|
||||
20250407,170900,991059350,56200,56200,56200,56200,0
|
||||
20250407,170800,991059350,56200,56200,56200,56200,0
|
||||
20250407,170700,991059350,56200,56200,56200,56200,0
|
||||
20250407,170600,991059350,56200,56200,56200,56200,0
|
||||
20250407,170500,991059350,56200,56200,56200,56200,0
|
||||
20250407,170400,991059350,56200,56200,56200,56200,0
|
||||
20250407,170300,991059350,56200,56200,56200,56200,0
|
||||
20250407,170200,991059350,56200,56200,56200,56200,0
|
||||
20250407,170100,991059350,56200,56200,56200,56200,0
|
||||
20250407,170000,991059350,56200,56200,56200,56200,0
|
||||
20250407,165900,991059350,56200,56200,56200,56200,0
|
||||
20250407,165800,991059350,56200,56200,56200,56200,0
|
||||
20250407,165700,991059350,56200,56200,56200,56200,0
|
||||
20250407,165600,991059350,56200,56200,56200,56200,0
|
||||
20250407,165500,991059350,56200,56200,56200,56200,0
|
||||
20250407,165400,991059350,56200,56200,56200,56200,0
|
||||
20250407,165300,991059350,56200,56200,56200,56200,0
|
||||
20250407,165200,991059350,56200,56200,56200,56200,0
|
||||
20250407,165100,991059350,56200,56200,56200,56200,0
|
||||
20250407,165000,991059350,56200,56200,56200,56200,0
|
||||
20250407,164900,991059350,56200,56200,56200,56200,0
|
||||
20250407,164800,991059350,56200,56200,56200,56200,239
|
||||
20250407,164700,991059350,56200,56200,56200,56200,0
|
||||
20250407,164600,991059350,56200,56200,56200,56200,0
|
||||
20250407,164500,991059350,56200,56200,56200,56200,0
|
||||
20250407,164400,991059350,56200,56200,56200,56200,0
|
||||
20250407,164300,991059350,56200,56200,56200,56200,0
|
||||
20250407,164200,991059350,56200,56200,56200,56200,0
|
||||
20250407,164100,991059350,56200,56200,56200,56200,0
|
||||
20250407,164000,991059350,56200,56200,56200,56200,0
|
||||
20250407,163900,991059350,56200,56200,56200,56200,0
|
||||
20250407,163800,991059350,56200,56200,56200,56200,0
|
||||
20250407,163700,991059350,56200,56200,56200,56200,0
|
||||
20250407,163600,991059350,56200,56200,56200,56200,0
|
||||
20250407,163500,991059350,56200,56200,56200,56200,0
|
||||
20250407,163400,991059350,56200,56200,56200,56200,0
|
||||
20250407,163300,991059350,56200,56200,56200,56200,0
|
||||
20250407,163200,991059350,56200,56200,56200,56200,0
|
||||
20250407,163100,991059350,56200,56200,56200,56200,0
|
||||
20250407,163000,991059350,56200,56200,56200,56200,0
|
||||
20250407,162900,991059350,56200,56200,56200,56200,0
|
||||
20250407,162800,991059350,56200,56200,56200,56200,0
|
||||
20250407,162700,991059350,56200,56200,56200,56200,0
|
||||
20250407,162600,991059350,56200,56200,56200,56200,0
|
||||
20250407,162500,991059350,56200,56200,56200,56200,0
|
||||
20250407,162400,991059350,56200,56200,56200,56200,0
|
||||
20250407,162300,991059350,56200,56200,56200,56200,0
|
||||
20250407,162200,991059350,56200,56200,56200,56200,0
|
||||
20250407,162100,991059350,56200,56200,56200,56200,0
|
||||
20250407,162000,991059350,56200,56200,56200,56200,0
|
||||
20250407,161900,991059350,56200,56200,56200,56200,0
|
||||
20250407,161800,991059350,56200,56200,56200,56200,239
|
||||
20250407,161700,991059350,56200,56200,56200,56200,0
|
||||
20250407,161600,991059350,56200,56200,56200,56200,0
|
||||
20250407,161500,991059350,56200,56200,56200,56200,0
|
||||
20250407,161400,991059350,56200,56200,56200,56200,0
|
||||
20250407,161300,991059350,56200,56200,56200,56200,0
|
||||
20250407,161200,991059350,56200,56200,56200,56200,0
|
||||
20250407,161100,991059350,56200,56200,56200,56200,0
|
||||
20250407,161000,991059350,56200,56200,56200,56200,0
|
||||
20250407,160900,991059350,56200,56200,56200,56200,0
|
||||
20250407,160800,991059350,56200,56200,56200,56200,0
|
||||
20250407,160700,991059350,56200,56200,56200,56200,0
|
||||
20250407,160600,991059350,56200,56200,56200,56200,0
|
||||
20250407,160500,991059350,56200,56200,56200,56200,0
|
||||
20250407,160400,991059350,56200,56200,56200,56200,0
|
||||
20250407,160300,991059350,56200,56200,56200,56200,0
|
||||
20250407,160200,991059350,56200,56200,56200,56200,0
|
||||
20250407,160100,991059350,56200,56200,56200,56200,0
|
||||
20250407,160000,991059350,56200,56200,56200,56200,0
|
||||
20250407,155900,991059350,56200,56200,56200,56200,0
|
||||
20250407,155800,991059350,56200,56200,56200,56200,0
|
||||
20250407,155700,991059350,56200,56200,56200,56200,0
|
||||
20250407,155600,991059350,56200,56200,56200,56200,0
|
||||
20250407,155500,991059350,56200,56200,56200,56200,0
|
||||
20250407,155400,991059350,56200,56200,56200,56200,0
|
||||
20250407,155300,991059350,56200,56200,56200,56200,0
|
||||
20250407,155200,991059350,56200,56200,56200,56200,0
|
||||
20250407,155100,991059350,56200,56200,56200,56200,0
|
||||
20250407,155000,991059350,56200,56200,56200,56200,0
|
||||
20250407,154900,991059350,56200,56200,56200,56200,0
|
||||
20250407,154800,991059350,56200,56200,56200,56200,239
|
||||
20250407,154700,991059350,56200,56200,56200,56200,0
|
||||
20250407,154600,991059350,56200,56200,56200,56200,0
|
||||
20250407,154500,991059350,56200,56200,56200,56200,0
|
||||
20250407,154400,991059350,56200,56200,56200,56200,0
|
||||
20250407,154300,991059350,56200,56200,56200,56200,0
|
||||
20250407,154200,991059350,56200,56200,56200,56200,0
|
||||
20250407,154100,991059350,56200,56200,56200,56200,0
|
||||
20250407,154000,991059350,56200,56200,56200,56200,0
|
||||
20250407,153900,991059350,56200,56200,56200,56200,0
|
||||
20250407,153800,991059350,56200,56200,56200,56200,0
|
||||
20250407,153700,991059350,56200,56200,56200,56200,0
|
||||
20250407,153600,991059350,56200,56200,56200,56200,0
|
||||
20250407,153500,991059350,56200,56200,56200,56200,0
|
||||
20250407,153400,991059350,56200,56200,56200,56200,0
|
||||
20250407,153300,991059350,56200,56200,56200,56200,0
|
||||
20250407,153200,991059350,56200,56200,56200,56200,0
|
||||
20250407,153100,991059350,56200,56200,56200,56200,0
|
||||
20250407,153000,991059350,56200,56200,56200,56200,239
|
||||
20250407,152900,977627550,56200,56200,56200,56200,0
|
||||
20250407,152800,977627550,56200,56200,56200,56200,0
|
||||
20250407,152700,977627550,56200,56200,56200,56200,0
|
||||
20250407,152600,977627550,56200,56200,56200,56200,0
|
||||
20250407,152500,977627550,56200,56200,56200,56200,0
|
||||
20250407,152400,977627550,56200,56200,56200,56200,0
|
||||
20250407,152300,977627550,56200,56200,56200,56200,0
|
||||
20250407,152200,977627550,56200,56200,56200,56200,0
|
||||
20250407,152100,977627550,56200,56200,56200,56200,0
|
||||
20250407,152000,977627550,56200,56200,56200,56200,0
|
||||
20250407,151900,977627550,56200,56200,56200,56100,61
|
||||
20250407,151800,974199450,56100,56200,56200,56100,41
|
||||
20250407,151700,971895350,56300,56300,56300,56300,2
|
||||
20250407,151600,971782750,56200,56200,56200,56200,56
|
||||
20250407,151500,968635550,56300,56300,56300,56300,0
|
||||
20250407,151400,968635550,56300,56300,56300,56300,5
|
||||
20250407,151300,968354050,56300,56300,56300,56300,47
|
||||
20250407,151200,965707950,56600,56600,56600,56600,1
|
||||
20250407,151100,965651350,56600,56200,56600,56200,131
|
||||
20250407,151000,958257550,56200,56200,56200,56200,2
|
||||
20250407,150900,958145150,56400,56200,56400,56200,11
|
||||
20250407,150800,957524950,56200,56200,56200,56200,0
|
||||
20250407,150700,957524950,56200,56500,56500,56200,21
|
||||
20250407,150600,956340550,56500,56500,56500,56500,10
|
||||
20250407,150500,955775550,56400,56300,56400,56300,7
|
||||
20250407,150400,955381350,56300,56300,56300,56300,2
|
||||
20250407,150300,955268750,56300,56200,56300,56100,55
|
||||
20250407,150200,952177150,56200,56200,56200,56200,5
|
||||
20250407,150100,951896150,56200,56200,56200,56200,34
|
||||
20250407,150000,949985350,56200,56200,56200,56200,9
|
||||
20250407,145900,949479550,56300,56200,56300,56200,19
|
||||
20250407,145800,948410650,56200,56300,56300,56200,30
|
||||
20250407,145700,946722550,56500,56400,56500,56300,72
|
||||
20250407,145600,942662550,56400,56300,56500,56300,68
|
||||
20250407,145500,938827550,56400,56400,56500,56400,127
|
||||
20250407,145400,931658750,56400,56300,56400,56300,66
|
||||
20250407,145300,927937250,56400,56300,56700,56300,165
|
||||
20250407,145200,918616750,56300,56400,56400,56300,23
|
||||
20250407,145100,917321750,56300,56400,56400,56300,35
|
||||
20250407,145000,915350450,56500,56200,56600,56200,150
|
||||
20250407,144900,906875850,56100,56100,56100,56100,28
|
||||
20250407,144800,905305050,56200,56200,56200,56100,25
|
||||
20250407,144700,903901950,56200,56100,56200,56100,38
|
||||
20250407,144600,901768150,56200,56200,56200,56100,31
|
||||
20250407,144500,900027650,56100,56100,56200,56100,27
|
||||
20250407,144400,898512850,56200,56100,56200,56100,132
|
||||
20250407,144300,891095350,56100,56100,56200,56100,178
|
||||
20250407,144200,881094250,56100,56200,56200,56100,50
|
||||
20250407,144100,878286950,56100,56100,56200,56100,30
|
||||
20250407,144000,876603550,56100,56100,56200,56100,21
|
||||
20250407,143900,875425250,56200,56100,56200,56100,22
|
||||
20250407,143800,874190850,56100,56100,56100,56100,34
|
||||
20250407,143700,872283450,56200,56200,56200,56200,58
|
||||
20250407,143600,869023850,56200,56200,56300,56200,30
|
||||
20250407,143500,867337650,56200,56300,56300,56200,6
|
||||
20250407,143400,867000050,56300,56300,56300,56200,6
|
||||
20250407,143300,866662450,56200,56200,56200,56200,2
|
||||
20250407,143200,866550050,56200,56300,56300,56200,4
|
||||
20250407,143100,866325050,56300,56300,56300,56300,2
|
||||
20250407,143000,866212450,56300,56300,56300,56300,4
|
||||
20250407,142900,865987250,56300,56300,56300,56300,106
|
||||
20250407,142800,860019450,56250,56250,56250,56250,14
|
||||
20250407,142700,859231950,56250,56200,56250,56200,155
|
||||
20250407,142600,850520900,56200,56200,56200,56150,225
|
||||
20250407,142500,837876250,56200,56200,56200,56200,4
|
||||
20250407,142400,837651450,56200,56200,56200,56200,4
|
||||
20250407,142300,837426650,56200,56200,56200,56200,114
|
||||
20250407,142200,831019850,56300,56300,56300,56300,1
|
||||
20250407,142100,830963550,56200,56200,56200,56200,2
|
||||
20250407,142000,830851150,56200,56300,56300,56200,6
|
||||
20250407,141900,830513750,56300,56300,56300,56300,27
|
||||
20250407,141800,828993650,56300,56100,56300,56100,2
|
||||
20250407,141700,828881250,56100,56100,56100,56100,3
|
||||
20250407,141600,828712950,56100,56200,56200,56100,4
|
||||
20250407,141500,828488250,56200,56200,56200,56200,2
|
||||
20250407,141400,828375850,56200,56200,56200,56200,4
|
||||
20250407,141300,828151050,56300,56300,56300,56300,5
|
||||
20250407,141200,827869550,56200,56200,56200,56200,2
|
||||
20250407,141100,827757150,56200,56200,56200,56200,26
|
||||
20250407,141000,826295950,56200,56200,56200,56200,77
|
||||
20250407,140900,821968550,56200,56200,56200,56100,10
|
||||
20250407,140800,821406750,56200,56200,56200,56100,6
|
||||
20250407,140700,821069650,56100,56100,56100,56100,22
|
||||
20250407,140600,819835450,56100,56200,56200,56100,2
|
||||
20250407,140500,819723150,56200,56200,56200,56200,2
|
||||
20250407,140400,819610750,56200,56200,56200,56200,1
|
||||
20250407,140300,819554550,56200,56200,56200,56100,4
|
||||
20250407,140200,819329850,56200,56100,56200,56100,35
|
||||
20250407,140100,817366050,56100,56100,56100,56100,2
|
||||
20250407,140000,817253850,56100,56200,56200,56100,5
|
||||
20250407,135900,816973050,56200,56200,56200,56200,1
|
||||
20250407,135800,816916850,56200,56200,56200,56200,2
|
||||
20250407,135700,816804450,56200,56200,56200,56100,10
|
||||
20250407,135600,816242750,56100,56100,56100,56100,6
|
||||
20250407,135500,815906150,56100,56000,56100,56000,82
|
||||
20250407,135400,811306550,56000,56000,56000,56000,1
|
||||
20250407,135300,811250550,56000,56000,56000,56000,5
|
||||
20250407,135200,810970550,56000,56000,56000,56000,8
|
||||
20250407,135100,810522550,56000,56050,56050,56000,30
|
||||
20250407,135000,808842500,56000,56000,56000,56000,5
|
||||
20250407,134900,808562500,56000,56000,56000,56000,12
|
||||
20250407,134800,807890500,56000,56000,56000,56000,5
|
||||
20250407,134700,807610500,56100,56100,56100,56100,2
|
||||
20250407,134600,807498300,56100,56000,56100,56000,8
|
||||
20250407,134500,807050200,56100,56100,56100,56000,9
|
||||
20250407,134400,806545900,56100,56100,56100,56100,3
|
||||
20250407,134300,806377600,56100,56000,56100,56000,8
|
||||
20250407,134200,805929400,56000,56000,56000,56000,5
|
||||
20250407,134100,805649400,56100,56000,56100,56000,17
|
||||
20250407,134000,804696350,56000,56100,56100,56000,851
|
||||
20250407,133900,756968250,56100,56200,56200,56100,78
|
||||
20250407,133800,752587250,56300,56300,56300,56300,7
|
||||
20250407,133700,752193150,56200,56200,56200,56200,12
|
||||
20250407,133600,751518750,56200,56200,56200,56200,12
|
||||
20250407,133500,750844350,56200,56200,56200,56200,10
|
||||
20250407,133400,750282350,56200,56200,56200,56200,6
|
||||
20250407,133300,749945150,56300,56300,56300,56300,11
|
||||
20250407,133200,749325850,56300,56300,56300,56300,15
|
||||
20250407,133100,748481350,56200,56200,56200,56200,196
|
||||
20250407,133000,737466150,56300,56200,56300,56200,11
|
||||
20250407,132900,736847850,56200,56200,56200,56200,10
|
||||
20250407,132800,736285850,56200,56300,56300,56200,27
|
||||
20250407,132700,734766350,56200,56200,56200,56200,12
|
||||
20250407,132600,734091950,56200,56200,56200,56200,10
|
||||
20250407,132500,733529950,56300,56300,56300,56300,0
|
||||
20250407,132400,733529950,56300,56300,56300,56300,10
|
||||
20250407,132300,732966950,56300,56300,56300,56300,13
|
||||
20250407,132200,732235050,56300,56200,56300,56200,44
|
||||
20250407,132100,729761950,56200,56200,56200,56200,6
|
||||
20250407,132000,729424750,56200,56100,56200,56100,10
|
||||
20250407,131900,728863250,56200,56200,56200,56200,0
|
||||
20250407,131800,728863250,56200,56100,56200,56100,17
|
||||
20250407,131700,727909450,56100,56200,56200,56100,4
|
||||
20250407,131600,727684750,56100,56100,56100,56100,1
|
||||
20250407,131500,727628650,56200,56200,56200,56200,0
|
||||
20250407,131400,727628650,56200,56200,56200,56200,10
|
||||
20250407,131300,727066650,56200,56200,56200,56200,36
|
||||
20250407,131200,725043450,56200,56200,56200,56200,0
|
||||
20250407,131100,725043450,56200,56200,56200,56200,0
|
||||
20250407,131000,725043450,56200,56200,56200,56200,8
|
||||
20250407,130900,724593850,56300,56300,56300,56300,11
|
||||
20250407,130800,723974550,56300,56300,56300,56300,0
|
||||
20250407,130700,723974550,56300,56300,56300,56300,1
|
||||
20250407,130600,723918250,56200,56200,56200,56200,13
|
||||
20250407,130500,723187650,56300,56300,56300,56300,40
|
||||
20250407,130400,720935650,56200,56200,56200,56200,0
|
||||
20250407,130300,720935650,56200,56200,56200,56200,85
|
||||
20250407,130200,716158650,56200,56200,56200,56200,15
|
||||
20250407,130100,715315650,56200,56200,56200,56200,0
|
||||
20250407,130000,715315650,56200,56200,56200,56200,27
|
||||
20250407,125900,713798250,56200,56200,56200,56200,0
|
||||
20250407,125800,713798250,56200,56200,56200,56200,0
|
||||
20250407,125700,713798250,56200,56200,56200,56200,16
|
||||
20250407,125600,712899050,56200,56200,56200,56200,0
|
||||
20250407,125500,712899050,56200,56200,56200,56200,0
|
||||
20250407,125400,712899050,56200,56200,56200,56200,0
|
||||
20250407,125300,712899050,56200,56200,56200,56200,0
|
||||
20250407,125200,712899050,56200,56200,56200,56200,196
|
||||
20250407,125100,701883850,56100,56100,56100,56100,0
|
||||
20250407,125000,701883850,56100,56100,56100,56100,0
|
||||
20250407,124900,701883850,56100,56100,56100,56100,0
|
||||
20250407,124800,701883850,56100,56100,56100,56100,0
|
||||
20250407,124700,701883850,56100,56100,56100,56100,0
|
||||
20250407,124600,701883850,56100,56100,56100,56100,18
|
||||
20250407,124500,700874050,56200,56200,56200,56200,2
|
||||
20250407,124400,700761650,56200,56200,56200,56200,0
|
||||
20250407,124300,700761650,56200,56200,56200,56200,18
|
||||
20250407,124200,699750050,56200,56200,56200,56200,4
|
||||
20250407,124100,699525250,56200,56200,56200,56200,0
|
||||
20250407,124000,699525250,56200,56200,56200,56200,5
|
||||
20250407,123900,699244250,56100,56100,56100,56100,0
|
||||
20250407,123800,699244250,56100,56100,56100,56100,0
|
||||
20250407,123700,699244250,56100,56000,56100,56000,81
|
||||
20250407,123600,694701750,56000,56000,56000,56000,110
|
||||
20250407,123500,688541750,56200,56050,56200,56000,23
|
||||
20250407,123400,687253400,56100,56200,56200,56100,630
|
||||
20250407,123300,651910300,56200,56200,56200,56200,2
|
||||
20250407,123200,651797900,56100,56100,56100,56100,8
|
||||
20250407,123100,651349100,56200,56200,56200,56200,1
|
||||
20250407,123000,651292900,56200,56100,56200,56100,6
|
||||
20250407,122900,650956200,56100,56200,56200,56100,39
|
||||
20250407,122800,648767300,56200,56250,56250,56200,546
|
||||
20250407,122700,618082050,56300,56300,56300,56200,16
|
||||
20250407,122600,617181850,56200,56200,56200,56200,0
|
||||
20250407,122500,617181850,56200,56200,56200,56200,0
|
||||
20250407,122400,617181850,56200,56300,56300,56200,7
|
||||
20250407,122300,616788250,56300,56300,56300,56300,200
|
||||
20250407,122200,605528250,56400,56400,56400,56400,0
|
||||
20250407,122100,605528250,56400,56400,56400,56400,1
|
||||
20250407,122000,605471850,56400,56400,56400,56400,4
|
||||
20250407,121900,605246250,56300,56400,56400,56300,136
|
||||
20250407,121800,597577550,56400,56400,56400,56400,0
|
||||
20250407,121700,597577550,56400,56400,56400,56400,0
|
||||
20250407,121600,597577550,56400,56400,56400,56400,1
|
||||
20250407,121500,597521150,56500,56500,56500,56500,0
|
||||
20250407,121400,597521150,56500,56500,56500,56500,0
|
||||
20250407,121300,597521150,56500,56500,56500,56500,0
|
||||
20250407,121200,597521150,56500,56500,56500,56500,10
|
||||
20250407,121100,596956150,56600,56600,56600,56600,0
|
||||
20250407,121000,596956150,56600,56500,56600,56500,17
|
||||
20250407,120900,595994650,56500,56500,56500,56500,0
|
||||
20250407,120800,595994650,56500,56500,56500,56500,3
|
||||
20250407,120700,595825150,56600,56600,56600,56600,5
|
||||
20250407,120600,595542150,56600,56600,56600,56600,0
|
||||
20250407,120500,595542150,56600,56600,56600,56600,4
|
||||
20250407,120400,595315750,56500,56500,56500,56500,0
|
||||
20250407,120300,595315750,56500,56500,56500,56500,0
|
||||
20250407,120200,595315750,56500,56500,56500,56500,0
|
||||
20250407,120100,595315750,56500,56500,56500,56500,0
|
||||
20250407,120000,595315750,56500,56500,56600,56500,107
|
||||
20250407,115900,589269950,56500,56500,56500,56500,0
|
||||
20250407,115800,589269950,56500,56500,56500,56500,0
|
||||
20250407,115700,589269950,56500,56500,56500,56500,0
|
||||
20250407,115600,589269950,56500,56500,56500,56500,0
|
||||
20250407,115500,589269950,56500,56500,56500,56500,0
|
||||
20250407,115400,589269950,56500,56500,56500,56500,0
|
||||
20250407,115300,589269950,56500,56500,56500,56500,61
|
||||
20250407,115200,585823450,56400,56400,56400,56400,6
|
||||
20250407,115100,585485050,56400,56400,56400,56400,0
|
||||
20250407,115000,585485050,56400,56500,56500,56400,7
|
||||
20250407,114900,585090050,56400,56400,56400,56400,0
|
||||
20250407,114800,585090050,56400,56400,56400,56400,2
|
||||
20250407,114700,584977250,56400,56400,56400,56400,8
|
||||
20250407,114600,584526050,56500,56500,56500,56500,0
|
||||
20250407,114500,584526050,56500,56500,56500,56500,0
|
||||
20250407,114400,584526050,56500,56500,56500,56500,12
|
||||
20250407,114300,583848050,56500,56500,56500,56500,1
|
||||
20250407,114200,583791550,56400,56400,56400,56400,4
|
||||
20250407,114100,583565950,56500,56500,56500,56500,1
|
||||
20250407,114000,583509450,56400,56500,56500,56400,112
|
||||
20250407,113900,577185950,56600,56600,56600,56600,0
|
||||
20250407,113800,577185950,56600,56600,56600,56600,0
|
||||
20250407,113700,577185950,56600,56600,56600,56600,10
|
||||
20250407,113600,576619950,56600,56600,56600,56600,27
|
||||
20250407,113500,575091750,56600,56600,56600,56600,38
|
||||
20250407,113400,572940950,56600,56600,56600,56600,1
|
||||
20250407,113300,572884350,56600,56600,56600,56600,0
|
||||
20250407,113200,572884350,56600,56600,56600,56600,0
|
||||
20250407,113100,572884350,56600,56600,56600,56600,10
|
||||
20250407,113000,572318350,56600,56600,56600,56600,1
|
||||
20250407,112900,572261750,56600,56600,56600,56600,0
|
||||
20250407,112800,572261750,56600,56600,56600,56600,21
|
||||
20250407,112700,571073150,56600,56600,56600,56600,22
|
||||
20250407,112600,569827950,56500,56600,56600,56500,15
|
||||
20250407,112500,568979850,56600,56700,56700,56600,46
|
||||
20250407,112400,566374550,56800,56800,56800,56800,0
|
||||
20250407,112300,566374550,56800,56800,56800,56800,6
|
||||
20250407,112200,566033750,56800,56800,56800,56800,0
|
||||
20250407,112100,566033750,56800,56800,56800,56800,1
|
||||
20250407,112000,565976950,56800,56800,56800,56800,6
|
||||
20250407,111900,565636150,56800,56800,56800,56800,9
|
||||
20250407,111800,565124950,56800,56800,56800,56700,112
|
||||
20250407,111700,558764350,56800,56800,56800,56800,0
|
||||
20250407,111600,558764350,56800,56800,56800,56800,115
|
||||
20250407,111500,552232350,56700,56700,56700,56700,0
|
||||
20250407,111400,552232350,56700,56700,56700,56700,2
|
||||
20250407,111300,552118950,56800,56800,56800,56800,17
|
||||
20250407,111200,551153350,56800,56700,56800,56700,3
|
||||
20250407,111100,550983050,56700,56700,56700,56700,17
|
||||
20250407,111000,550019150,56700,56700,56700,56600,13
|
||||
20250407,110900,549282750,56600,56600,56600,56600,0
|
||||
20250407,110800,549282750,56600,56800,56800,56600,11
|
||||
20250407,110700,548659550,56700,56700,56700,56700,17
|
||||
20250407,110600,547695650,56700,56700,56700,56700,0
|
||||
20250407,110500,547695650,56700,56700,56700,56700,0
|
||||
20250407,110400,547695650,56700,56700,56800,56400,816
|
||||
20250407,110300,501579650,56800,56800,56800,56800,7
|
||||
20250407,110200,501182050,56800,56800,56800,56800,0
|
||||
20250407,110100,501182050,56800,56800,56800,56800,40
|
||||
20250407,110000,498910050,56800,56800,56800,56800,1
|
||||
20250407,105900,498853250,56700,56700,56700,56700,0
|
||||
20250407,105800,498853250,56700,56700,56700,56700,38
|
||||
20250407,105700,496698650,56700,56700,56700,56700,0
|
||||
20250407,105600,496698650,56700,56700,56700,56700,2
|
||||
20250407,105500,496585250,56700,56600,56700,56600,14
|
||||
20250407,105400,495792150,56700,56700,56700,56700,3
|
||||
20250407,105300,495622050,56700,56700,56700,56700,2
|
||||
20250407,105200,495508650,56600,56600,56600,56600,0
|
||||
20250407,105100,495508650,56600,56600,56600,56600,8
|
||||
20250407,105000,495055850,56700,56700,56700,56700,0
|
||||
20250407,104900,495055850,56700,56700,56700,56700,5
|
||||
20250407,104800,494772350,56700,56700,56700,56700,0
|
||||
20250407,104700,494772350,56700,56700,56700,56600,15
|
||||
20250407,104600,493922350,56700,56700,56700,56700,2
|
||||
20250407,104500,493808950,56700,56800,56800,56700,21
|
||||
20250407,104400,492616250,56800,56800,56800,56800,0
|
||||
20250407,104300,492616250,56800,56800,56800,56800,0
|
||||
20250407,104200,492616250,56800,56800,56800,56800,22
|
||||
20250407,104100,491366650,56800,56800,56800,56700,83
|
||||
20250407,104000,486652750,56700,56700,56700,56700,13
|
||||
20250407,103900,485915650,56700,56700,56700,56700,2
|
||||
20250407,103800,485802250,56600,56600,56600,56600,0
|
||||
20250407,103700,485802250,56600,56600,56600,56600,0
|
||||
20250407,103600,485802250,56600,56600,56600,56600,9
|
||||
20250407,103500,485292850,56900,56900,56900,56900,0
|
||||
20250407,103400,485292850,56900,56900,56900,56900,0
|
||||
20250407,103300,485292850,56900,56900,56900,56900,0
|
||||
20250407,103200,485292850,56900,56900,56900,56900,1
|
||||
20250407,103100,485235950,56600,56600,56600,56600,18
|
||||
20250407,103000,484217150,56800,56800,56800,56800,1
|
||||
20250407,102900,484160350,56800,56800,56800,56800,20
|
||||
20250407,102800,483024350,56600,56600,56600,56600,10
|
||||
20250407,102700,482458350,56600,56600,56600,56600,18
|
||||
20250407,102600,481439550,56700,56700,56700,56700,0
|
||||
20250407,102500,481439550,56700,56600,56700,56600,329
|
||||
20250407,102400,462808450,56500,56500,56500,56500,3
|
||||
20250407,102300,462638950,56600,56600,56600,56600,2
|
||||
20250407,102200,462525750,56400,56400,56400,56400,11
|
||||
20250407,102100,461905350,56400,56400,56400,56400,16
|
||||
20250407,102000,461002950,56500,56500,56500,56500,78
|
||||
20250407,101900,456595950,56500,56500,56500,56500,6
|
||||
20250407,101800,456256950,56400,56400,56400,56400,111
|
||||
20250407,101700,449996550,56600,56400,56600,56400,9
|
||||
20250407,101600,449488750,56500,56500,56500,56500,0
|
||||
20250407,101500,449488750,56500,56400,56500,56400,204
|
||||
20250407,101400,437963050,56400,56400,56400,56400,99
|
||||
20250407,101300,432379450,56400,56400,56500,56400,48
|
||||
20250407,101200,429671650,56600,56600,56600,56600,0
|
||||
20250407,101100,429671650,56600,56500,56600,56500,17
|
||||
20250407,101000,428711050,56600,56400,56600,56400,56
|
||||
20250407,100900,425550650,56400,56500,56500,56400,83
|
||||
20250407,100800,420868550,56500,56500,56500,56500,37
|
||||
20250407,100700,418778050,56300,56500,56500,56300,93
|
||||
20250407,100600,413538450,56500,56500,56500,56400,29
|
||||
20250407,100500,411900150,56500,56400,56500,56400,36
|
||||
20250407,100400,409868750,56700,56700,56700,56700,1
|
||||
20250407,100300,409812050,56400,56400,56400,56400,10
|
||||
20250407,100200,409248050,56600,56500,56600,56500,40
|
||||
20250407,100100,406984650,56500,56500,56500,56500,139
|
||||
20250407,100000,399131150,56500,56500,56500,56500,18
|
||||
20250407,095900,398114150,56400,56400,56400,56400,2
|
||||
20250407,095800,398001350,56400,56400,56400,56400,0
|
||||
20250407,095700,398001350,56400,56400,56400,56400,42
|
||||
20250407,095600,395632550,56500,56500,56500,56500,4
|
||||
20250407,095500,395406550,56500,56500,56500,56400,53
|
||||
20250407,095400,392414050,56400,56400,56400,56400,37
|
||||
20250407,095300,390327250,56400,56400,56400,56400,128
|
||||
20250407,095200,383108050,56400,56400,56400,56400,0
|
||||
20250407,095100,383108050,56400,56400,56400,56400,0
|
||||
20250407,095000,383108050,56400,56400,56400,56400,2
|
||||
20250407,094900,382995250,56300,56300,56300,56300,0
|
||||
20250407,094800,382995250,56300,56300,56400,56300,108
|
||||
20250407,094700,376914750,56200,56300,56300,56200,109
|
||||
20250407,094600,370778850,56200,56200,56200,56200,18
|
||||
20250407,094500,369767250,56200,56200,56200,56200,213
|
||||
20250407,094400,357796650,56300,56400,56400,56200,609
|
||||
20250407,094300,323513250,56400,56400,56400,56300,129
|
||||
20250407,094200,316240900,56500,56500,56500,56500,2
|
||||
20250407,094100,316127900,56400,56400,56400,56300,264
|
||||
20250407,094000,301238800,56400,56500,56500,56400,13
|
||||
20250407,093900,300505300,56500,56400,56500,56400,72
|
||||
20250407,093800,296444100,56400,56400,56400,56400,0
|
||||
20250407,093700,296444100,56400,56400,56500,56400,116
|
||||
20250407,093600,289901500,56400,56500,56500,56400,25
|
||||
20250407,093500,288490000,56500,56500,56600,56400,38
|
||||
20250407,093400,286344900,56600,56500,56700,56400,200
|
||||
20250407,093300,275043400,56500,56500,56500,56500,39
|
||||
20250407,093200,272839900,56500,56400,56500,56400,123
|
||||
20250407,093100,265901700,56400,56400,56400,56400,102
|
||||
20250407,093000,260148900,56400,56200,56400,56100,479
|
||||
20250407,092900,233192900,56200,56400,56400,56200,377
|
||||
20250407,092800,212003300,56300,56400,56400,56300,43
|
||||
20250407,092700,209580200,56300,56500,56500,56300,606
|
||||
20250407,092600,175438900,56500,56500,56500,56500,82
|
||||
20250407,092500,170805900,56700,56600,56700,56600,156
|
||||
20250407,092400,161976200,56700,56700,56700,56700,23
|
||||
20250407,092300,160672100,56700,56800,56800,56700,230
|
||||
20250407,092200,147630500,56800,57000,57000,56800,225
|
||||
20250407,092100,134831200,57000,57100,57100,57000,68
|
||||
20250407,092000,130954100,57000,56900,57000,56800,305
|
||||
20250407,091900,113592100,56900,56900,56900,56800,78
|
||||
20250407,091800,109156500,57000,57000,57000,57000,23
|
||||
20250407,091700,107845500,56900,57200,57200,56900,104
|
||||
20250407,091600,101917400,57200,57200,57200,57200,2
|
||||
20250407,091500,101803000,57100,57000,57100,57000,97
|
||||
20250407,091400,96273900,57000,56900,57000,56900,30
|
||||
20250407,091300,94566500,56900,56900,56900,56700,229
|
||||
20250407,091200,81565200,56900,56800,56900,56800,26
|
||||
20250407,091100,80087900,56800,56800,56800,56800,14
|
||||
20250407,091000,79292700,56800,56700,56800,56700,30
|
||||
20250407,090900,77589500,56700,56600,56700,56600,188
|
||||
20250407,090800,66934600,56500,56600,56600,56300,42
|
||||
20250407,090700,64562100,56600,56500,56600,56400,80
|
||||
20250407,090600,60041600,56500,56400,56500,56400,122
|
||||
20250407,090500,53150800,56400,56600,56600,56400,251
|
||||
20250407,090400,38970900,56500,56900,56900,56500,260
|
||||
20250407,090300,24257900,56800,57100,57100,56700,41
|
||||
20250407,090200,21931100,57100,56900,57200,56800,33
|
||||
20250407,090100,20051900,57000,57100,57300,57000,228
|
||||
20250407,090000,7041300,57100,57100,57600,57100,123
|
||||
|
Reference in New Issue
Block a user