Update 2025-04-07 2741 candle_min
This commit is contained in:
638
079900/min/candle-20250407.csv
Normal file
638
079900/min/candle-20250407.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,193500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,193400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,193300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,193200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,193100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,193000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,192000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,191000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,190500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,190000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,185000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,184000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,183500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,183000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,182000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,181000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,180500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,180000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,175000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,174000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,173500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,173000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,172000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,171000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,170500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,170000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,165000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,164000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,163500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,163000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,162000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,161000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,160500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,160000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,155000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154600,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,154000,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153900,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153800,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153700,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153600,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,153500,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153400,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153300,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153200,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153100,4154727675,36500,36500,36500,36500,0
|
||||
20250407,153000,4154727675,36500,36500,36500,36500,3384
|
||||
20250407,152900,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152800,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152700,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152600,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152500,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152400,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152300,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152200,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152100,4031211675,36150,36150,36150,36150,0
|
||||
20250407,152000,4031211675,36150,36150,36150,36150,0
|
||||
20250407,151900,4031211675,36150,36300,36300,36150,145
|
||||
20250407,151800,4025961825,36300,36200,36350,36200,74
|
||||
20250407,151700,4023282125,36150,36300,36350,36150,692
|
||||
20250407,151600,3998185125,36150,36300,36300,36150,737
|
||||
20250407,151500,3971461475,36350,36300,36500,36000,2316
|
||||
20250407,151400,3887805825,36300,36250,36350,36250,468
|
||||
20250407,151300,3870827275,36250,36150,36250,36150,204
|
||||
20250407,151200,3863440325,36150,36450,36450,36100,3101
|
||||
20250407,151100,3751149525,36350,36400,36400,36350,554
|
||||
20250407,151000,3731001125,36400,36400,36450,36350,891
|
||||
20250407,150900,3698572625,36450,36450,36450,36400,256
|
||||
20250407,150800,3689243625,36500,36500,36500,36450,498
|
||||
20250407,150700,3671068125,36500,36500,36550,36450,359
|
||||
20250407,150600,3657965625,36500,36450,36500,36450,221
|
||||
20250407,150500,3649904625,36500,36500,36500,36450,189
|
||||
20250407,150400,3643008875,36500,36550,36550,36450,137
|
||||
20250407,150300,3638007925,36500,36500,36500,36450,544
|
||||
20250407,150200,3618172225,36500,36500,36550,36450,189
|
||||
20250407,150100,3611274775,36500,36500,36500,36500,388
|
||||
20250407,150000,3597112775,36450,36450,36500,36450,132
|
||||
20250407,145900,3592301275,36450,36500,36500,36450,209
|
||||
20250407,145800,3584677575,36500,36450,36500,36450,221
|
||||
20250407,145700,3576617725,36500,36450,36500,36450,191
|
||||
20250407,145600,3569652475,36450,36400,36450,36400,536
|
||||
20250407,145500,3550132275,36400,36400,36450,36400,131
|
||||
20250407,145400,3545363775,36400,36400,36400,36400,247
|
||||
20250407,145300,3536372975,36450,36450,36450,36400,106
|
||||
20250407,145200,3532514075,36450,36450,36500,36400,308
|
||||
20250407,145100,3521288825,36400,36400,36400,36400,176
|
||||
20250407,145000,3514882425,36450,36400,36450,36400,201
|
||||
20250407,144900,3507564875,36450,36400,36450,36400,239
|
||||
20250407,144800,3498859275,36450,36450,36450,36400,156
|
||||
20250407,144700,3493179075,36450,36500,36500,36450,109
|
||||
20250407,144600,3489200725,36500,36500,36500,36500,293
|
||||
20250407,144500,3478506225,36500,36400,36500,36400,513
|
||||
20250407,144400,3459795575,36450,36500,36500,36450,416
|
||||
20250407,144300,3444623625,36450,36500,36500,36450,449
|
||||
20250407,144200,3428256325,36550,36550,36550,36450,2027
|
||||
20250407,144100,3354267125,36550,36500,36550,36500,173
|
||||
20250407,144000,3347950225,36500,36600,36600,36500,291
|
||||
20250407,143900,3337316675,36550,36550,36600,36550,439
|
||||
20250407,143800,3321270625,36600,36550,36600,36550,242
|
||||
20250407,143700,3312424925,36550,36550,36550,36550,126
|
||||
20250407,143600,3307819625,36600,36550,36600,36550,168
|
||||
20250407,143500,3301679025,36600,36550,36600,36550,111
|
||||
20250407,143400,3297621475,36550,36600,36600,36550,138
|
||||
20250407,143300,3292577075,36550,36600,36600,36550,300
|
||||
20250407,143200,3281609300,36600,36600,36650,36600,249
|
||||
20250407,143100,3272492950,36600,36650,36650,36600,124
|
||||
20250407,143000,3267952850,36650,36750,36750,36650,201
|
||||
20250407,142900,3260585225,36700,36700,36750,36700,161
|
||||
20250407,142800,3254676175,36750,36750,36800,36750,221
|
||||
20250407,142700,3246550575,36800,36850,36850,36750,109
|
||||
20250407,142600,3242540825,36900,36950,36950,36800,489
|
||||
20250407,142500,3224533675,37050,36800,37050,36800,243
|
||||
20250407,142400,3215555975,36750,36800,36850,36750,200
|
||||
20250407,142300,3208196675,36750,36800,36800,36750,171
|
||||
20250407,142200,3201911125,36800,36800,36850,36750,325
|
||||
20250407,142100,3189951725,36750,36750,36750,36750,98
|
||||
20250407,142000,3186350225,36800,36650,36800,36650,218
|
||||
20250407,141900,3178347725,36650,36550,36650,36550,188
|
||||
20250407,141800,3171465625,36550,36500,36550,36500,188
|
||||
20250407,141700,3164599225,36500,36600,36600,36500,572
|
||||
20250407,141600,3143691225,36600,36600,36600,36600,169
|
||||
20250407,141500,3137505825,36600,36600,36650,36600,139
|
||||
20250407,141400,3132417925,36600,36600,36650,36600,129
|
||||
20250407,141300,3127696425,36650,36650,36650,36600,111
|
||||
20250407,141200,3123632975,36650,36600,36700,36600,468
|
||||
20250407,141100,3106487675,36550,36550,36550,36550,129
|
||||
20250407,141000,3101772725,36600,36600,36600,36550,154
|
||||
20250407,140900,3096141175,36550,36600,36600,36550,156
|
||||
20250407,140800,3090437875,36600,36550,36600,36550,134
|
||||
20250407,140700,3085539725,36550,36550,36550,36550,150
|
||||
20250407,140600,3080057225,36550,36550,36600,36550,178
|
||||
20250407,140500,3073550175,36600,36550,36600,36550,207
|
||||
20250407,140400,3065982275,36600,36550,36600,36550,347
|
||||
20250407,140300,3053296825,36550,36550,36600,36550,159
|
||||
20250407,140200,3047483725,36550,36600,36600,36550,107
|
||||
20250407,140100,3043572625,36550,36600,36600,36550,282
|
||||
20250407,140000,3033257325,36550,36600,36600,36550,475
|
||||
20250407,135900,3015894825,36550,36600,36600,36550,414
|
||||
20250407,135800,3000762775,36550,36600,36650,36550,355
|
||||
20250407,135700,2987782275,36600,36650,36650,36550,208
|
||||
20250407,135600,2980171675,36650,36600,36650,36550,329
|
||||
20250407,135500,2968138125,36600,36575,36600,36550,191
|
||||
20250407,135400,2961152675,36600,36600,36600,36550,100
|
||||
20250407,135300,2957494625,36600,36600,36650,36600,172
|
||||
20250407,135200,2951199275,36600,36650,36650,36600,116
|
||||
20250407,135100,2946952275,36700,36750,36750,36700,270
|
||||
20250407,135000,2937037375,36800,36750,36800,36750,386
|
||||
20250407,134900,2922851475,36750,36700,36800,36700,299
|
||||
20250407,134800,2911864725,36700,36600,36700,36600,481
|
||||
20250407,134700,2894226025,36600,36600,36650,36600,122
|
||||
20250407,134600,2889760775,36650,36600,36650,36600,458
|
||||
20250407,134500,2872997625,36650,36600,36650,36600,594
|
||||
20250407,134400,2851229825,36600,36600,36600,36600,130
|
||||
20250407,134300,2846471825,36600,36650,36700,36600,159
|
||||
20250407,134200,2840646225,36650,36650,36700,36650,131
|
||||
20250407,134100,2835841575,36700,36750,36800,36700,620
|
||||
20250407,134000,2813082825,36800,36800,36800,36750,130
|
||||
20250407,133900,2808305125,36800,36750,36800,36700,234
|
||||
20250407,133800,2799705625,36750,36800,36850,36750,939
|
||||
20250407,133700,2765162675,36800,36800,36850,36800,111
|
||||
20250407,133600,2761077375,36800,36850,36900,36800,794
|
||||
20250407,133500,2731825975,36850,36900,36900,36850,90
|
||||
20250407,133400,2728506125,36850,36850,36850,36850,7
|
||||
20250407,133300,2728248175,36900,36900,36900,36900,3
|
||||
20250407,133200,2728137475,36900,36900,36900,36900,12
|
||||
20250407,133100,2727694675,36900,36900,36900,36900,0
|
||||
20250407,133000,2727694675,36900,36950,36950,36900,93
|
||||
20250407,132900,2724262925,36950,36950,36950,36950,2
|
||||
20250407,132800,2724189025,36950,36900,36950,36900,219
|
||||
20250407,132700,2716107825,36900,36900,36900,36900,1
|
||||
20250407,132600,2716070925,36900,36950,36950,36900,204
|
||||
20250407,132500,2708543125,36950,36950,36950,36950,97
|
||||
20250407,132400,2704958975,36950,36950,36950,36950,26
|
||||
20250407,132300,2703998275,36950,37000,37000,36950,20
|
||||
20250407,132200,2703258375,37000,36950,37000,36950,70
|
||||
20250407,132100,2700671775,36950,36950,36950,36950,91
|
||||
20250407,132000,2697309325,36950,37000,37000,36950,181
|
||||
20250407,131900,2690619775,37000,37000,37000,37000,11
|
||||
20250407,131800,2690212775,37000,37000,37000,37000,2
|
||||
20250407,131700,2690138775,37050,37000,37050,37000,393
|
||||
20250407,131600,2675597675,37050,37050,37050,37050,0
|
||||
20250407,131500,2675597675,37050,37000,37050,37000,16
|
||||
20250407,131400,2675005525,37100,37050,37100,37050,150
|
||||
20250407,131300,2669447925,37050,37050,37050,37050,33
|
||||
20250407,131200,2668225275,37050,37050,37050,37050,2
|
||||
20250407,131100,2668151175,37050,37050,37050,37050,20
|
||||
20250407,131000,2667410175,37050,37050,37050,37050,105
|
||||
20250407,130900,2663519925,37100,37100,37100,37100,1
|
||||
20250407,130800,2663482825,37150,37150,37150,37150,0
|
||||
20250407,130700,2663482825,37150,37100,37150,37100,87
|
||||
20250407,130600,2660254425,37150,37100,37150,37100,10
|
||||
20250407,130500,2659883175,37150,37150,37150,37125,158
|
||||
20250407,130400,2654017225,37150,37150,37200,37150,45
|
||||
20250407,130300,2652345425,37150,37150,37150,37150,22
|
||||
20250407,130200,2651528125,37100,37100,37100,37100,27
|
||||
20250407,130100,2650526425,37100,37100,37100,37100,11
|
||||
20250407,130000,2650118325,37100,37100,37100,37100,17
|
||||
20250407,125900,2649487625,37000,37100,37100,37000,73
|
||||
20250407,125800,2646781925,37050,37050,37050,37050,23
|
||||
20250407,125700,2645929775,37050,37050,37050,37050,19
|
||||
20250407,125600,2645225825,37050,37100,37100,37050,99
|
||||
20250407,125500,2641557075,37100,37050,37100,37050,154
|
||||
20250407,125400,2635848575,37050,37050,37100,37050,12
|
||||
20250407,125300,2635403925,37050,37050,37050,37050,173
|
||||
20250407,125200,2628994275,37000,37050,37050,37000,87
|
||||
20250407,125100,2625771925,37100,37100,37100,37100,1
|
||||
20250407,125000,2625734825,37100,37100,37100,37100,0
|
||||
20250407,124900,2625734825,37100,37100,37100,37000,28
|
||||
20250407,124800,2624697525,37050,37000,37100,36950,32
|
||||
20250407,124700,2623512375,37050,37000,37100,36900,1172
|
||||
20250407,124600,2580108175,37000,37000,37000,36900,193
|
||||
20250407,124500,2572981675,37050,37050,37050,37050,44
|
||||
20250407,124400,2571351475,37100,37150,37150,37100,17
|
||||
20250407,124300,2570720725,37150,37150,37150,37150,2
|
||||
20250407,124200,2570646425,37050,37100,37100,37050,17
|
||||
20250407,124100,2570016325,37150,37000,37150,37000,309
|
||||
20250407,124000,2558558375,36950,37000,37000,36950,245
|
||||
20250407,123900,2549500975,37000,36950,37000,36950,114
|
||||
20250407,123800,2545288375,36950,36950,36950,36950,30
|
||||
20250407,123700,2544179875,37000,37050,37100,36900,1311
|
||||
20250407,123600,2495681975,37050,37100,37100,37050,33
|
||||
20250407,123500,2494457725,37100,37100,37100,37100,6
|
||||
20250407,123400,2494235125,37100,37100,37150,37100,143
|
||||
20250407,123300,2488929775,37150,37200,37200,37150,47
|
||||
20250407,123200,2487183675,37150,37150,37150,37150,100
|
||||
20250407,123100,2483468675,37200,37200,37200,37200,1
|
||||
20250407,123000,2483431475,37200,37200,37200,37200,23
|
||||
20250407,122900,2482575875,37200,37200,37200,37200,0
|
||||
20250407,122800,2482575875,37200,37250,37300,37200,160
|
||||
20250407,122700,2476621125,37300,37200,37300,37200,347
|
||||
20250407,122600,2463712425,37200,37250,37250,37200,584
|
||||
20250407,122500,2441963575,37300,37300,37300,37300,37
|
||||
20250407,122400,2440583475,37300,37300,37300,37300,1
|
||||
20250407,122300,2440546175,37350,37350,37350,37350,0
|
||||
20250407,122200,2440546175,37350,37350,37350,37350,8
|
||||
20250407,122100,2440247375,37350,37300,37350,37250,60
|
||||
20250407,122000,2438008925,37450,37350,37450,37300,249
|
||||
20250407,121900,2428717875,37450,37450,37450,37350,100
|
||||
20250407,121800,2424982575,37450,37450,37450,37350,196
|
||||
20250407,121700,2417650125,37450,37400,37450,37400,42
|
||||
20250407,121600,2416079275,37400,37400,37400,37400,172
|
||||
20250407,121500,2409646475,37500,37500,37500,37500,0
|
||||
20250407,121400,2409646475,37500,37500,37500,37500,0
|
||||
20250407,121300,2409646475,37500,37500,37500,37500,0
|
||||
20250407,121200,2409646475,37500,37450,37500,37400,123
|
||||
20250407,121100,2405045725,37450,37450,37450,37450,51
|
||||
20250407,121000,2403135775,37500,37500,37500,37500,0
|
||||
20250407,120900,2403135775,37500,37500,37500,37500,0
|
||||
20250407,120800,2403135775,37500,37450,37500,37450,198
|
||||
20250407,120700,2395720125,37450,37450,37450,37450,1
|
||||
20250407,120600,2395682675,37450,37450,37450,37450,5
|
||||
20250407,120500,2395495425,37450,37450,37450,37450,5
|
||||
20250407,120400,2395308175,37400,37450,37450,37400,37
|
||||
20250407,120300,2393924125,37400,37400,37400,37400,29
|
||||
20250407,120200,2392839525,37400,37400,37400,37400,0
|
||||
20250407,120100,2392839525,37400,37450,37450,37400,11
|
||||
20250407,120000,2392427875,37450,37450,37450,37450,26
|
||||
20250407,115900,2391454175,37450,37450,37450,37450,107
|
||||
20250407,115800,2387447025,37450,37450,37450,37450,22
|
||||
20250407,115700,2386623125,37500,37500,37500,37500,2
|
||||
20250407,115600,2386548125,37550,37550,37550,37550,2
|
||||
20250407,115500,2386473025,37550,37600,37600,37550,60
|
||||
20250407,115400,2384217225,37600,37700,37700,37600,7
|
||||
20250407,115300,2383953925,37650,37650,37650,37650,31
|
||||
20250407,115200,2382786775,37700,37700,37750,37700,180
|
||||
20250407,115100,2375999975,37700,37650,37700,37650,70
|
||||
20250407,115000,2373361950,37650,37650,37650,37650,0
|
||||
20250407,114900,2373361950,37650,37600,37650,37600,95
|
||||
20250407,114800,2369788350,37600,37550,37600,37550,125
|
||||
20250407,114700,2365091900,37550,37400,37550,37400,156
|
||||
20250407,114600,2359256600,37400,37500,37550,37400,131
|
||||
20250407,114500,2354349750,37500,37500,37500,37500,30
|
||||
20250407,114400,2353224750,37500,37500,37500,37500,13
|
||||
20250407,114300,2352737250,37500,37500,37500,37500,11
|
||||
20250407,114200,2352324750,37450,37450,37500,37450,24
|
||||
20250407,114100,2351425900,37500,37500,37500,37500,13
|
||||
20250407,114000,2350938400,37450,37450,37450,37450,35
|
||||
20250407,113900,2349627650,37450,37500,37500,37450,221
|
||||
20250407,113800,2341348200,37500,37550,37550,37500,148
|
||||
20250407,113700,2335795050,37600,37600,37600,37600,13
|
||||
20250407,113600,2335306250,37600,37550,37600,37550,36
|
||||
20250407,113500,2333954300,37550,37550,37600,37550,42
|
||||
20250407,113400,2332377150,37550,37600,37600,37550,16
|
||||
20250407,113300,2331775850,37600,37600,37600,37600,7
|
||||
20250407,113200,2331512650,37550,37525,37550,37525,58
|
||||
20250407,113100,2329335075,37550,37550,37550,37550,0
|
||||
20250407,113000,2329335075,37550,37500,37550,37500,9
|
||||
20250407,112900,2328997325,37500,37500,37500,37500,29
|
||||
20250407,112800,2327909825,37450,37500,37500,37450,3
|
||||
20250407,112700,2327797425,37500,37500,37500,37500,2
|
||||
20250407,112600,2327722425,37500,37400,37500,37400,4
|
||||
20250407,112500,2327572625,37400,37400,37400,37400,5
|
||||
20250407,112400,2327385625,37400,37450,37550,37400,186
|
||||
20250407,112300,2320425175,37550,37550,37600,37500,149
|
||||
20250407,112200,2314830025,37450,37500,37500,37450,85
|
||||
20250407,112100,2311646675,37550,37500,37550,37500,90
|
||||
20250407,112000,2308271175,37500,37500,37500,37500,228
|
||||
20250407,111900,2299721175,37500,37450,37500,37400,86
|
||||
20250407,111800,2296504425,37500,37500,37500,37500,0
|
||||
20250407,111700,2296504425,37500,37500,37500,37400,27
|
||||
20250407,111600,2295492025,37550,37450,37550,37400,82
|
||||
20250407,111500,2292417475,37400,37450,37500,37400,30
|
||||
20250407,111400,2291294275,37450,37450,37450,37450,8
|
||||
20250407,111300,2290994675,37450,37450,37450,37450,65
|
||||
20250407,111200,2288560425,37500,37500,37500,37500,0
|
||||
20250407,111100,2288560425,37500,37500,37500,37500,2
|
||||
20250407,111000,2288485425,37500,37500,37500,37500,3
|
||||
20250407,110900,2288372925,37500,37500,37500,37500,11
|
||||
20250407,110800,2287960425,37500,37450,37500,37450,128
|
||||
20250407,110700,2283166775,37500,37500,37500,37500,0
|
||||
20250407,110600,2283166775,37500,37500,37500,37500,23
|
||||
20250407,110500,2282304275,37500,37500,37500,37500,30
|
||||
20250407,110400,2281179275,37550,37450,37550,37450,112
|
||||
20250407,110300,2276981025,37450,37400,37450,37400,11
|
||||
20250407,110200,2276569575,37400,37400,37400,37400,2
|
||||
20250407,110100,2276494775,37350,37350,37350,37350,1
|
||||
20250407,110000,2276457425,37500,37450,37500,37450,45
|
||||
20250407,105900,2274772125,37450,37450,37450,37450,2
|
||||
20250407,105800,2274697225,37350,37400,37450,37350,36
|
||||
20250407,105700,2273351325,37450,37350,37450,37350,81
|
||||
20250407,105600,2270322375,37400,37400,37400,37400,0
|
||||
20250407,105500,2270322375,37400,37400,37400,37400,13
|
||||
20250407,105400,2269836175,37400,37400,37400,37400,3
|
||||
20250407,105300,2269723975,37300,37300,37300,37300,1
|
||||
20250407,105200,2269686675,37400,37300,37400,37300,287
|
||||
20250407,105100,2258979175,37300,37300,37300,37300,33
|
||||
20250407,105000,2257748275,37300,37200,37300,37200,47
|
||||
20250407,104900,2255996175,37200,37200,37200,37200,65
|
||||
20250407,104800,2253578175,37300,37300,37300,37200,86
|
||||
20250407,104700,2250378375,37250,37300,37300,37250,78
|
||||
20250407,104600,2247470925,37300,37400,37400,37300,13
|
||||
20250407,104500,2246985725,37400,37400,37400,37400,0
|
||||
20250407,104400,2246985725,37400,37350,37450,37350,231
|
||||
20250407,104300,2238357375,37500,37450,37500,37350,285
|
||||
20250407,104200,2227705475,37500,37500,37500,37500,35
|
||||
20250407,104100,2226392975,37550,37500,37550,37500,150
|
||||
20250407,104000,2220767825,37450,37500,37500,37450,26
|
||||
20250407,103900,2219793775,37500,37550,37550,37500,76
|
||||
20250407,103800,2216943625,37550,37500,37550,37500,58
|
||||
20250407,103700,2214768225,37500,37500,37500,37500,51
|
||||
20250407,103600,2212855725,37550,37600,37600,37550,13
|
||||
20250407,103500,2212366975,37600,37600,37600,37600,3
|
||||
20250407,103400,2212254175,37500,37550,37600,37500,68
|
||||
20250407,103300,2209701975,37550,37500,37600,37400,574
|
||||
20250407,103200,2188154225,37500,37500,37550,37450,36
|
||||
20250407,103100,2186804225,37500,37400,37500,37400,475
|
||||
20250407,103000,2169033275,37500,37500,37500,37450,25
|
||||
20250407,102900,2168096275,37500,37500,37500,37500,6
|
||||
20250407,102800,2167871275,37500,37500,37500,37450,167
|
||||
20250407,102700,2161610375,37550,37650,37650,37550,72
|
||||
20250407,102600,2158906675,37650,37600,37700,37550,134
|
||||
20250407,102500,2153868825,37550,37500,37550,37500,245
|
||||
20250407,102400,2144679725,37500,37500,37600,37500,418
|
||||
20250407,102300,2129001975,37500,37200,37500,37200,1391
|
||||
20250407,102200,2076980275,37250,37150,37250,37150,18
|
||||
20250407,102100,2076310875,37050,37200,37200,37050,174
|
||||
20250407,102000,2069850275,37200,37150,37200,37100,8
|
||||
20250407,101900,2069552825,37200,37150,37200,37100,291
|
||||
20250407,101800,2058743525,37150,37150,37150,37150,50
|
||||
20250407,101700,2056886025,37150,37150,37200,37100,680
|
||||
20250407,101600,2031616725,37100,37050,37100,37050,111
|
||||
20250407,101500,2027501075,37050,37050,37050,37050,104
|
||||
20250407,101400,2023647875,37050,37050,37050,37050,56
|
||||
20250407,101300,2021573075,37000,37000,37000,37000,0
|
||||
20250407,101200,2021573075,37000,37000,37000,37000,5
|
||||
20250407,101100,2021388075,37050,37000,37050,37000,32
|
||||
20250407,101000,2020202525,37050,37050,37050,37050,9
|
||||
20250407,100900,2019869075,37000,37050,37050,36950,264
|
||||
20250407,100800,2010100575,37050,37050,37050,36950,470
|
||||
20250407,100700,1992697275,37000,36950,37000,36950,406
|
||||
20250407,100600,1977685275,37000,37000,37100,36950,279
|
||||
20250407,100500,1967356425,37000,37150,37150,36950,606
|
||||
20250407,100400,1944937225,37150,37000,37150,37000,266
|
||||
20250407,100300,1935085325,37000,37000,37100,36950,325
|
||||
20250407,100200,1923054725,36950,37000,37100,36950,199
|
||||
20250407,100100,1915686025,37000,37000,37000,37000,21
|
||||
20250407,100000,1914909025,36950,36900,36950,36900,126
|
||||
20250407,095900,1910253575,36900,36900,36950,36900,439
|
||||
20250407,095800,1894054075,36900,36925,36925,36900,11
|
||||
20250407,095700,1893648000,36950,36950,36950,36950,9
|
||||
20250407,095600,1893315450,36900,36950,36950,36900,110
|
||||
20250407,095500,1889255950,36950,36950,36950,36950,106
|
||||
20250407,095400,1885339250,36950,36950,36950,36900,348
|
||||
20250407,095300,1872482450,36950,36950,36950,36950,82
|
||||
20250407,095200,1869452550,37050,37000,37050,36950,139
|
||||
20250407,095100,1864309650,37000,36950,37050,36950,284
|
||||
20250407,095000,1853801600,36950,36900,36950,36900,440
|
||||
20250407,094900,1837555800,36900,36900,36950,36900,146
|
||||
20250407,094800,1832167850,36900,36950,36950,36900,206
|
||||
20250407,094700,1824556300,36950,36950,36950,36900,413
|
||||
20250407,094600,1809314325,36950,37000,37000,36950,236
|
||||
20250407,094500,1800593575,37000,36950,37000,36950,10
|
||||
20250407,094400,1800223625,36950,37150,37150,36950,451
|
||||
20250407,094300,1783538475,37050,37200,37200,37000,1150
|
||||
20250407,094200,1740907175,37200,37200,37200,37100,93
|
||||
20250407,094100,1737450625,37100,37100,37100,37050,79
|
||||
20250407,094000,1734519825,37050,37150,37250,37050,463
|
||||
20250407,093900,1717346925,37200,37100,37200,37050,839
|
||||
20250407,093800,1686181325,37100,37100,37100,37050,210
|
||||
20250407,093700,1678391125,37100,36950,37200,36950,804
|
||||
20250407,093600,1648604975,37000,36950,37000,36900,203
|
||||
20250407,093500,1641108325,37000,37000,37000,36950,116
|
||||
20250407,093400,1636816425,37000,36950,37050,36900,918
|
||||
20250407,093300,1602836125,37000,36900,37000,36800,2499
|
||||
20250407,093200,1510636075,36900,36850,36950,36850,603
|
||||
20250407,093100,1488390175,36850,36850,36950,36850,442
|
||||
20250407,093000,1472091825,36950,36850,37000,36850,646
|
||||
20250407,092900,1448256425,36850,36850,36950,36850,2561
|
||||
20250407,092800,1353827425,36900,36900,36950,36850,823
|
||||
20250407,092700,1323458725,36950,37000,37000,36900,657
|
||||
20250407,092600,1299181325,37000,37000,37050,37000,299
|
||||
20250407,092500,1288117175,37050,37000,37050,37000,697
|
||||
20250407,092400,1262316975,37050,37000,37050,37000,353
|
||||
20250407,092300,1249246125,37000,37050,37150,37000,2095
|
||||
20250407,092200,1171630075,37150,37250,37300,37050,1407
|
||||
20250407,092100,1119312725,37300,37300,37350,37250,592
|
||||
20250407,092000,1097236925,37350,37400,37450,37300,747
|
||||
20250407,091900,1069334975,37400,37500,37600,37400,355
|
||||
20250407,091800,1056041725,37500,37550,37600,37500,429
|
||||
20250407,091700,1039936975,37550,37700,37700,37550,396
|
||||
20250407,091600,1025057975,37700,37650,37850,37550,271
|
||||
20250407,091500,1014837925,37600,37500,37650,37400,1166
|
||||
20250407,091400,971072575,37500,37350,37550,37300,360
|
||||
20250407,091300,957602675,37350,37350,37500,37350,1182
|
||||
20250407,091200,913330425,37350,37450,37500,37350,2512
|
||||
20250407,091100,819354725,37400,37400,37450,37400,1093
|
||||
20250407,091000,778450475,37400,37600,37600,37400,2768
|
||||
20250407,090900,674613775,37600,37750,37950,37600,1708
|
||||
20250407,090800,610162975,37800,37800,37800,37700,948
|
||||
20250407,090700,574356475,37850,37950,37950,37850,423
|
||||
20250407,090600,558329925,37950,38000,38000,37950,505
|
||||
20250407,090500,539158925,37950,37900,38050,37900,543
|
||||
20250407,090400,518546575,37900,38000,38000,37650,1193
|
||||
20250407,090300,473404725,37950,38150,38150,37900,1483
|
||||
20250407,090200,417056525,38050,38000,38100,37950,866
|
||||
20250407,090100,384106950,38050,38350,38500,38000,4711
|
||||
20250407,090000,204460250,38250,38350,38750,38000,4776
|
||||
|
Reference in New Issue
Block a user