Update 2025-04-03 2740 candle_min
This commit is contained in:
578
009240/min/candle-20250403.csv
Normal file
578
009240/min/candle-20250403.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,183500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,183400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,183300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,183200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,183100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,183000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,182000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,181000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,180500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,180000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,175000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,174000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,173500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,173000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,172000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,171000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,170500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,170000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,165000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,164000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,163500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,163000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,162000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,161000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,160500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,160000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,155000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154600,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,154000,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153900,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153800,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153700,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153600,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,153500,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153400,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153300,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153200,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153100,1238225225,39550,39550,39550,39550,0
|
||||
20250403,153000,1238225225,39550,39550,39550,39550,1435
|
||||
20250403,152900,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152800,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152700,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152600,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152500,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152400,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152300,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152200,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152100,1181470975,39200,39200,39200,39200,0
|
||||
20250403,152000,1181470975,39200,39200,39200,39200,0
|
||||
20250403,151900,1181470975,39200,39200,39200,39200,82
|
||||
20250403,151800,1178256575,39150,39200,39200,39150,41
|
||||
20250403,151700,1176651375,39200,39150,39200,39150,141
|
||||
20250403,151600,1171124725,39100,39100,39250,39050,100
|
||||
20250403,151500,1167209375,39100,39050,39100,39050,461
|
||||
20250403,151400,1149184875,39100,39100,39100,39050,34
|
||||
20250403,151300,1147855525,39100,39150,39150,39100,164
|
||||
20250403,151200,1141442525,39100,39100,39100,39100,214
|
||||
20250403,151100,1133075125,39100,39100,39100,39100,2
|
||||
20250403,151000,1132996925,39150,39200,39200,39100,78
|
||||
20250403,150900,1129943475,39150,39150,39150,39150,60
|
||||
20250403,150800,1127594475,39150,39150,39150,39150,6
|
||||
20250403,150700,1127359575,39150,39200,39200,39150,91
|
||||
20250403,150600,1123796625,39150,39200,39200,39150,68
|
||||
20250403,150500,1121134375,39150,39150,39150,39150,2
|
||||
20250403,150400,1121056075,39150,39200,39200,39150,117
|
||||
20250403,150300,1116474425,39150,39200,39200,39150,71
|
||||
20250403,150200,1113692025,39200,39200,39200,39150,175
|
||||
20250403,150100,1106832075,39200,39200,39200,39200,2
|
||||
20250403,150000,1106753675,39200,39150,39200,39150,80
|
||||
20250403,145900,1103621275,39200,39200,39200,39150,216
|
||||
20250403,145800,1095160725,39250,39250,39250,39250,5
|
||||
20250403,145700,1094964475,39250,39200,39250,39200,19
|
||||
20250403,145600,1094219425,39250,39250,39250,39250,88
|
||||
20250403,145500,1090765425,39250,39200,39250,39200,6
|
||||
20250403,145400,1090529975,39250,39200,39250,39200,144
|
||||
20250403,145300,1084881125,39250,39200,39250,39200,38
|
||||
20250403,145200,1083391125,39200,39200,39200,39200,109
|
||||
20250403,145100,1079118325,39250,39200,39250,39200,12
|
||||
20250403,145000,1078647375,39250,39250,39250,39250,5
|
||||
20250403,144900,1078451125,39250,39250,39250,39250,1
|
||||
20250403,144800,1078411875,39250,39250,39250,39200,12
|
||||
20250403,144700,1077940925,39200,39200,39200,39200,10
|
||||
20250403,144600,1077548925,39250,39250,39250,39250,79
|
||||
20250403,144500,1074448175,39250,39300,39300,39200,185
|
||||
20250403,144400,1067186975,39350,39350,39350,39350,24
|
||||
20250403,144300,1066242575,39400,39450,39500,39400,23
|
||||
20250403,144200,1065335025,39500,39350,39500,39350,25
|
||||
20250403,144100,1064348875,39450,39450,39450,39450,14
|
||||
20250403,144000,1063796575,39500,39250,39550,39250,118
|
||||
20250403,143900,1059158175,39250,39200,39250,39200,106
|
||||
20250403,143800,1055002675,39200,39200,39600,39200,350
|
||||
20250403,143700,1041275925,39200,39200,39350,39200,156
|
||||
20250403,143600,1035152475,39250,39300,39300,39200,730
|
||||
20250403,143500,1006503925,39300,39350,39350,39300,17
|
||||
20250403,143400,1005835575,39300,39350,39350,39300,60
|
||||
20250403,143300,1003474725,39400,39400,39400,39400,11
|
||||
20250403,143200,1003041325,39400,39400,39400,39400,18
|
||||
20250403,143100,1002332125,39400,39350,39400,39350,170
|
||||
20250403,143000,995636075,39350,39400,39400,39350,61
|
||||
20250403,142900,993234800,39375,39375,39375,39375,2
|
||||
20250403,142800,993156050,39400,39400,39400,39350,18
|
||||
20250403,142700,992447350,39400,39400,39400,39400,6
|
||||
20250403,142600,992210950,39400,39350,39400,39350,8
|
||||
20250403,142500,991895800,39400,39400,39400,39400,21
|
||||
20250403,142400,991068400,39400,39400,39400,39400,6
|
||||
20250403,142300,990832000,39400,39450,39450,39400,140
|
||||
20250403,142200,985313450,39450,39450,39450,39450,4
|
||||
20250403,142100,985155650,39500,39450,39500,39450,29
|
||||
20250403,142000,984011050,39450,39500,39500,39450,6
|
||||
20250403,141900,983774100,39450,39450,39450,39450,6
|
||||
20250403,141800,983537400,39450,39450,39450,39450,18
|
||||
20250403,141700,982827300,39450,39450,39450,39450,75
|
||||
20250403,141600,979868550,39450,39450,39450,39450,76
|
||||
20250403,141500,976870350,39450,39450,39450,39450,234
|
||||
20250403,141400,967639050,39400,39450,39450,39400,18
|
||||
20250403,141300,966929050,39450,39450,39450,39450,5
|
||||
20250403,141200,966731800,39450,39450,39450,39400,66
|
||||
20250403,141100,964128150,39450,39450,39450,39450,50
|
||||
20250403,141000,962155650,39450,39450,39450,39450,12
|
||||
20250403,140900,961682250,39450,39450,39450,39400,9
|
||||
20250403,140800,961327300,39450,39450,39450,39450,27
|
||||
20250403,140700,960262150,39450,39450,39450,39450,5
|
||||
20250403,140600,960064900,39450,39450,39450,39450,34
|
||||
20250403,140500,958723600,39450,39500,39550,39450,51
|
||||
20250403,140400,956711150,39600,39600,39600,39600,0
|
||||
20250403,140300,956711150,39600,39350,39600,39350,242
|
||||
20250403,140200,947186200,39350,39350,39350,39350,88
|
||||
20250403,140100,943723400,39350,39350,39350,39350,26
|
||||
20250403,140000,942700300,39350,39350,39350,39300,23
|
||||
20250403,135900,941795300,39350,39350,39350,39350,149
|
||||
20250403,135800,935932150,39350,39500,39500,39300,590
|
||||
20250403,135700,912679850,39500,39500,39500,39500,9
|
||||
20250403,135600,912324350,39500,39500,39500,39500,9
|
||||
20250403,135500,911968850,39500,39500,39550,39500,21
|
||||
20250403,135400,911139100,39550,39500,39550,39500,17
|
||||
20250403,135300,910467250,39500,39500,39500,39500,57
|
||||
20250403,135200,908215750,39500,39550,39550,39500,8
|
||||
20250403,135100,907899450,39550,39450,39650,39450,797
|
||||
20250403,135000,876436700,39450,39450,39450,39450,27
|
||||
20250403,134900,875371550,39450,39400,39450,39400,2
|
||||
20250403,134800,875292700,39450,39450,39450,39450,11
|
||||
20250403,134700,874858750,39450,39450,39450,39450,7
|
||||
20250403,134600,874582600,39400,39400,39400,39400,6
|
||||
20250403,134500,874346200,39450,39450,39450,39450,10
|
||||
20250403,134400,873951700,39450,39400,39450,39400,22
|
||||
20250403,134300,873083900,39450,39400,39450,39400,12
|
||||
20250403,134200,872610750,39450,39400,39450,39400,24
|
||||
20250403,134100,871664150,39450,39450,39450,39450,0
|
||||
20250403,134000,871664150,39450,39350,39450,39350,433
|
||||
20250403,133900,854623600,39350,39350,39350,39300,23
|
||||
20250403,133800,853718600,39350,39300,39350,39300,6
|
||||
20250403,133700,853482600,39350,39350,39350,39350,71
|
||||
20250403,133600,850688750,39350,39350,39350,39350,5
|
||||
20250403,133500,850492000,39300,39350,39350,39300,129
|
||||
20250403,133400,845415900,39350,39350,39350,39350,0
|
||||
20250403,133300,845415900,39350,39350,39350,39350,7
|
||||
20250403,133200,845140450,39300,39300,39300,39300,2
|
||||
20250403,133100,845061850,39300,39300,39300,39300,6
|
||||
20250403,133000,844826050,39350,39250,39450,39250,617
|
||||
20250403,132900,820574600,39300,39300,39300,39300,5
|
||||
20250403,132800,820378100,39300,39250,39300,39250,394
|
||||
20250403,132700,804903900,39300,39250,39300,39250,8
|
||||
20250403,132600,804589600,39300,39300,39300,39300,206
|
||||
20250403,132500,796493800,39300,39300,39300,39300,2
|
||||
20250403,132400,796415200,39300,39250,39300,39250,6
|
||||
20250403,132300,796179450,39300,39300,39300,39300,0
|
||||
20250403,132200,796179450,39300,39300,39300,39300,0
|
||||
20250403,132100,796179450,39300,39250,39300,39250,8
|
||||
20250403,132000,795865150,39250,39250,39250,39250,0
|
||||
20250403,131900,795865150,39250,39250,39250,39250,5
|
||||
20250403,131800,795668900,39300,39250,39300,39250,44
|
||||
20250403,131700,793941650,39300,39250,39300,39250,10
|
||||
20250403,131600,793549050,39300,39300,39300,39300,51
|
||||
20250403,131500,791544750,39300,39300,39300,39250,20
|
||||
20250403,131400,790758800,39300,39300,39300,39300,0
|
||||
20250403,131300,790758800,39300,39250,39300,39250,7
|
||||
20250403,131200,790483800,39300,39300,39300,39300,5
|
||||
20250403,131100,790287300,39300,39300,39300,39300,0
|
||||
20250403,131000,790287300,39300,39250,39300,39250,4
|
||||
20250403,130900,790130150,39300,39300,39300,39300,6
|
||||
20250403,130800,789894350,39250,39250,39250,39250,0
|
||||
20250403,130700,789894350,39250,39250,39250,39250,15
|
||||
20250403,130600,789305600,39250,39250,39250,39250,79
|
||||
20250403,130500,786204850,39250,39250,39250,39250,0
|
||||
20250403,130400,786204850,39250,39250,39250,39250,1
|
||||
20250403,130300,786165600,39300,39300,39300,39300,5
|
||||
20250403,130200,785969100,39250,39250,39250,39250,0
|
||||
20250403,130100,785969100,39250,39250,39250,39250,130
|
||||
20250403,130000,780866600,39300,39300,39300,39300,9
|
||||
20250403,125900,780512900,39250,39250,39300,39250,34
|
||||
20250403,125800,779177800,39300,39300,39300,39300,11
|
||||
20250403,125700,778745500,39300,39300,39300,39300,21
|
||||
20250403,125600,777920200,39300,39250,39300,39250,13
|
||||
20250403,125500,777409400,39300,39250,39300,39250,31
|
||||
20250403,125400,776191250,39300,39300,39300,39300,6
|
||||
20250403,125300,775955450,39300,39200,39300,39200,353
|
||||
20250403,125200,762100550,39300,39200,39300,39200,716
|
||||
20250403,125100,734029850,39200,39200,39200,39200,56
|
||||
20250403,125000,731834650,39150,39200,39200,39150,19
|
||||
20250403,124900,731090300,39200,39200,39200,39200,0
|
||||
20250403,124800,731090300,39200,39200,39200,39200,20
|
||||
20250403,124700,730306300,39200,39200,39200,39150,10
|
||||
20250403,124600,729914350,39200,39200,39200,39200,16
|
||||
20250403,124500,729287150,39200,39150,39200,39150,6
|
||||
20250403,124400,729052000,39200,39200,39200,39200,2
|
||||
20250403,124300,728973600,39200,39200,39200,39200,80
|
||||
20250403,124200,725837600,39200,39200,39200,39150,12
|
||||
20250403,124100,725367300,39200,39200,39200,39200,1
|
||||
20250403,124000,725328100,39200,39200,39200,39200,0
|
||||
20250403,123900,725328100,39200,39150,39200,39150,6
|
||||
20250403,123800,725092950,39200,39200,39200,39200,3
|
||||
20250403,123700,724975350,39200,39200,39200,39200,1
|
||||
20250403,123600,724936150,39150,39150,39200,39150,139
|
||||
20250403,123500,719494150,39150,39150,39150,39150,26
|
||||
20250403,123400,718476250,39200,39200,39200,39200,0
|
||||
20250403,123300,718476250,39200,39200,39200,39150,42
|
||||
20250403,123200,716830900,39200,39200,39200,39200,54
|
||||
20250403,123100,714714100,39200,39250,39250,39200,49
|
||||
20250403,123000,712792150,39200,39250,39250,39200,8
|
||||
20250403,122900,712478250,39200,39200,39250,39200,9
|
||||
20250403,122800,712125400,39200,39200,39200,39200,11
|
||||
20250403,122700,711694200,39200,39250,39250,39200,8
|
||||
20250403,122600,711380350,39200,39250,39250,39200,46
|
||||
20250403,122500,709575600,39200,39200,39200,39200,12
|
||||
20250403,122400,709105200,39250,39250,39250,39250,5
|
||||
20250403,122300,708908950,39250,39200,39250,39200,20
|
||||
20250403,122200,708124000,39200,39200,39200,39200,2
|
||||
20250403,122100,708045600,39250,39250,39250,39250,6
|
||||
20250403,122000,707810100,39200,39200,39200,39200,0
|
||||
20250403,121900,707810100,39200,39200,39200,39200,2
|
||||
20250403,121800,707731700,39250,39250,39250,39250,0
|
||||
20250403,121700,707731700,39250,39250,39250,39250,6
|
||||
20250403,121600,707496200,39250,39200,39250,39200,25
|
||||
20250403,121500,706516000,39250,39200,39250,39200,183
|
||||
20250403,121400,699342000,39200,39200,39200,39200,1
|
||||
20250403,121300,699302800,39250,39250,39250,39250,7
|
||||
20250403,121200,699028050,39250,39250,39250,39250,28
|
||||
20250403,121100,697929050,39250,39250,39250,39200,25
|
||||
20250403,121000,696947900,39250,39250,39250,39250,263
|
||||
20250403,120900,686625150,39250,39250,39250,39200,33
|
||||
20250403,120800,685330150,39250,39250,39250,39200,24
|
||||
20250403,120700,684388400,39250,39250,39250,39250,12
|
||||
20250403,120600,683917400,39250,39250,39250,39200,13
|
||||
20250403,120500,683407400,39200,39200,39200,39200,2
|
||||
20250403,120400,683329000,39250,39250,39250,39200,8
|
||||
20250403,120300,683015250,39250,39250,39250,39250,8
|
||||
20250403,120200,682701250,39200,39250,39250,39200,6
|
||||
20250403,120100,682465800,39250,39250,39250,39250,0
|
||||
20250403,120000,682465800,39250,39200,39250,39200,14
|
||||
20250403,115900,681916400,39250,39250,39250,39250,0
|
||||
20250403,115800,681916400,39250,39250,39250,39250,53
|
||||
20250403,115700,679836150,39250,39200,39250,39200,53
|
||||
20250403,115600,677757250,39200,39300,39300,39200,8
|
||||
20250403,115500,677443250,39350,39350,39350,39350,17
|
||||
20250403,115400,676774300,39400,39150,39400,39150,757
|
||||
20250403,115300,647096800,39150,39150,39150,39150,0
|
||||
20250403,115200,647096800,39150,39150,39150,39150,5
|
||||
20250403,115100,646901050,39200,39150,39200,39150,7
|
||||
20250403,115000,646626700,39150,39200,39200,39150,19
|
||||
20250403,114900,645882150,39200,39200,39200,39200,5
|
||||
20250403,114800,645686150,39200,39150,39200,39150,19
|
||||
20250403,114700,644942000,39150,39200,39200,39150,4
|
||||
20250403,114600,644785350,39150,39150,39150,39150,17
|
||||
20250403,114500,644119800,39150,39150,39200,39150,15
|
||||
20250403,114400,643532150,39200,39150,39200,39150,3
|
||||
20250403,114300,643414650,39150,39150,39150,39150,33
|
||||
20250403,114200,642122700,39150,39200,39200,39150,13
|
||||
20250403,114100,641613250,39200,39200,39200,39150,28
|
||||
20250403,114000,640515900,39200,39150,39200,39150,17
|
||||
20250403,113900,639850250,39200,39200,39200,39150,11
|
||||
20250403,113800,639419200,39200,39200,39200,39150,6
|
||||
20250403,113700,639184200,39150,39150,39150,39150,28
|
||||
20250403,113600,638088000,39200,39200,39200,39200,7
|
||||
20250403,113500,637813600,39150,39200,39200,39150,20
|
||||
20250403,113400,637029800,39200,39200,39200,39150,80
|
||||
20250403,113300,633893900,39200,39150,39200,39150,11
|
||||
20250403,113200,633462950,39200,39150,39200,39150,5
|
||||
20250403,113100,633267150,39150,39200,39200,39150,26
|
||||
20250403,113000,632248900,39150,39150,39200,39150,49
|
||||
20250403,112900,630330000,39200,39150,39200,39150,57
|
||||
20250403,112800,628095700,39200,39200,39200,39150,8
|
||||
20250403,112700,627782300,39150,39150,39200,39150,11
|
||||
20250403,112600,627351400,39200,39150,39200,39150,3
|
||||
20250403,112500,627233900,39150,39200,39200,39150,49
|
||||
20250403,112400,625313900,39200,39150,39200,39150,11
|
||||
20250403,112300,624882900,39150,39200,39200,39150,14
|
||||
20250403,112200,624334650,39200,39150,39200,39150,18
|
||||
20250403,112100,623629700,39200,39200,39200,39200,21
|
||||
20250403,112000,622806500,39200,39200,39200,39150,55
|
||||
20250403,111900,620650550,39200,39200,39200,39200,1
|
||||
20250403,111800,620611350,39200,39200,39200,39200,11
|
||||
20250403,111700,620180150,39150,39150,39150,39150,2
|
||||
20250403,111600,620101850,39200,39200,39200,39200,9
|
||||
20250403,111500,619749050,39200,39150,39200,39150,7
|
||||
20250403,111400,619474700,39200,39200,39200,39150,11
|
||||
20250403,111300,619043700,39200,39150,39200,39150,23
|
||||
20250403,111200,618143150,39200,39150,39200,39150,6
|
||||
20250403,111100,617908000,39150,39200,39200,39150,140
|
||||
20250403,111000,612420450,39250,39250,39250,39250,7
|
||||
20250403,110900,612145700,39250,39250,39250,39200,10
|
||||
20250403,110800,611753300,39250,39250,39250,39250,5
|
||||
20250403,110700,611557050,39250,39300,39300,39200,237
|
||||
20250403,110600,602255300,39300,39300,39300,39300,40
|
||||
20250403,110500,600683300,39300,39300,39350,39300,21
|
||||
20250403,110400,599857400,39300,39350,39350,39300,39
|
||||
20250403,110300,598324300,39400,39400,39400,39350,16
|
||||
20250403,110200,597694050,39400,39400,39400,39400,59
|
||||
20250403,110100,595369450,39400,39350,39400,39350,38
|
||||
20250403,110000,593873150,39350,39300,39400,39300,174
|
||||
20250403,105900,587033950,39300,39300,39300,39300,55
|
||||
20250403,105800,584872450,39300,39300,39300,39250,53
|
||||
20250403,105700,582789650,39300,39300,39300,39300,31
|
||||
20250403,105600,581571350,39300,39300,39300,39300,45
|
||||
20250403,105500,579802850,39300,39250,39300,39250,57
|
||||
20250403,105400,577562850,39300,39250,39300,39250,27
|
||||
20250403,105300,576501800,39300,39300,39300,39300,37
|
||||
20250403,105200,575047700,39350,39350,39350,39300,68
|
||||
20250403,105100,572373450,39300,39300,39350,39300,58
|
||||
20250403,105000,570093150,39350,39300,39350,39300,63
|
||||
20250403,104900,567616250,39350,39300,39350,39300,54
|
||||
20250403,104800,565492250,39300,39300,39300,39300,28
|
||||
20250403,104700,564391850,39350,39350,39350,39300,50
|
||||
20250403,104600,562425000,39400,39400,39400,39150,75
|
||||
20250403,104500,559473900,39150,39100,39150,39050,196
|
||||
20250403,104400,551809400,39100,39050,39100,39050,92
|
||||
20250403,104300,548212250,39100,39100,39100,39100,72
|
||||
20250403,104200,545397050,39100,39100,39100,39100,31
|
||||
20250403,104100,544184950,39100,39100,39100,39050,38
|
||||
20250403,104000,542699200,39100,39050,39100,39050,23
|
||||
20250403,103900,541800100,39050,39050,39050,39050,38
|
||||
20250403,103800,540316200,39050,39050,39100,39050,152
|
||||
20250403,103700,534378750,39100,39050,39100,39050,53
|
||||
20250403,103600,532308200,39100,39050,39100,39050,43
|
||||
20250403,103500,530626950,39050,39100,39100,39050,41
|
||||
20250403,103400,529024050,39100,39100,39100,39100,18
|
||||
20250403,103300,528320250,39100,39050,39100,39050,47
|
||||
20250403,103200,526482800,39050,39100,39100,39050,104
|
||||
20250403,103100,522419600,39100,39100,39150,39100,83
|
||||
20250403,103000,519173400,39150,39100,39150,39100,67
|
||||
20250403,102900,516552750,39150,39150,39150,39100,103
|
||||
20250403,102800,512523600,39150,39100,39150,39100,100
|
||||
20250403,102700,508612700,39150,39100,39150,39100,47
|
||||
20250403,102600,506772900,39150,39200,39200,39100,101
|
||||
20250403,102500,502819150,39200,39200,39200,39150,76
|
||||
20250403,102400,499842600,39200,39200,39200,39150,49
|
||||
20250403,102300,497921850,39200,39200,39200,39150,64
|
||||
20250403,102200,495414200,39200,39250,39250,39200,29
|
||||
20250403,102100,494277300,39250,39250,39250,39200,88
|
||||
20250403,102000,490825650,39250,39250,39250,39200,84
|
||||
20250403,101900,487530800,39250,39250,39250,39200,27
|
||||
20250403,101800,486471300,39250,39250,39250,39200,44
|
||||
20250403,101700,484744350,39200,39250,39250,39200,65
|
||||
20250403,101600,482194400,39200,39250,39250,39200,37
|
||||
20250403,101500,480742850,39250,39300,39300,39250,43
|
||||
20250403,101400,479054200,39250,39350,39350,39250,145
|
||||
20250403,101300,473356150,39350,39300,39350,39300,32
|
||||
20250403,101200,472097000,39350,39300,39350,39300,46
|
||||
20250403,101100,470288250,39300,39300,39300,39250,173
|
||||
20250403,101000,463489450,39300,39250,39300,39250,21
|
||||
20250403,100900,462664200,39300,39300,39300,39300,40
|
||||
20250403,100800,461092200,39300,39300,39300,39250,78
|
||||
20250403,100700,458028050,39250,39300,39300,39250,20
|
||||
20250403,100600,457242150,39300,39250,39300,39250,42
|
||||
20250403,100500,455591750,39250,39250,39250,39250,39
|
||||
20250403,100400,454061000,39250,39250,39250,39250,66
|
||||
20250403,100300,451470500,39300,39300,39300,39200,51
|
||||
20250403,100200,449467400,39300,39300,39300,39300,106
|
||||
20250403,100100,445301600,39250,39300,39300,39250,39
|
||||
20250403,100000,443769650,39300,39200,39300,39200,39
|
||||
20250403,095900,442238950,39200,39150,39200,39150,79
|
||||
20250403,095800,439144250,39200,39100,39200,39100,32
|
||||
20250403,095700,437891150,39150,39150,39150,39150,114
|
||||
20250403,095600,433428050,39150,39300,39300,39150,78
|
||||
20250403,095500,430371500,39150,39350,39350,39150,22
|
||||
20250403,095400,429507300,39350,39100,39350,39100,160
|
||||
20250403,095300,423242000,39200,39200,39200,39100,167
|
||||
20250403,095200,416700450,39150,39150,39150,39150,52
|
||||
20250403,095100,414664650,39150,39150,39150,39150,38
|
||||
20250403,095000,413176950,39100,39150,39150,39050,66
|
||||
20250403,094900,410595100,39150,39150,39150,39150,18
|
||||
20250403,094800,409890400,39150,39200,39200,39150,38
|
||||
20250403,094700,408401700,39050,39150,39200,39050,144
|
||||
20250403,094600,402769350,39100,39100,39100,39100,10
|
||||
20250403,094500,402378350,39050,39050,39050,39000,57
|
||||
20250403,094400,400152600,39050,39250,39250,39000,135
|
||||
20250403,094300,394870050,39100,39100,39100,39100,65
|
||||
20250403,094200,392328550,39150,39100,39150,39100,45
|
||||
20250403,094100,390566950,39100,39150,39150,39000,43
|
||||
20250403,094000,388885000,39150,39000,39150,39000,371
|
||||
20250403,093900,374398900,39100,39200,39200,39000,241
|
||||
20250403,093800,364972650,39150,39150,39150,39050,82
|
||||
20250403,093700,361764500,39150,39150,39150,39150,22
|
||||
20250403,093600,360903200,39150,39100,39150,39100,44
|
||||
20250403,093500,359180650,39100,39200,39200,39000,121
|
||||
20250403,093400,354446850,39200,39000,39250,39000,46
|
||||
20250403,093300,352645100,39150,39150,39150,39150,47
|
||||
20250403,093200,350805050,39100,39100,39100,39000,225
|
||||
20250403,093100,342016800,39100,39100,39100,39100,34
|
||||
20250403,093000,340687400,39100,39200,39250,39050,385
|
||||
20250403,092900,325633400,39200,39100,39200,39100,67
|
||||
20250403,092800,323011900,39250,39250,39300,39050,181
|
||||
20250403,092700,315926750,39000,39250,39350,38950,304
|
||||
20250403,092600,304047950,39250,39350,39350,39100,28
|
||||
20250403,092500,302948950,39350,39350,39350,39000,496
|
||||
20250403,092400,283530550,39350,39350,39350,39150,91
|
||||
20250403,092300,279957050,39100,39350,39350,39100,42
|
||||
20250403,092200,278307600,39350,39000,39350,39000,70
|
||||
20250403,092100,275554150,39000,39250,39350,39000,362
|
||||
20250403,092000,261382800,39300,39300,39300,39050,80
|
||||
20250403,091900,258252400,39300,39250,39300,39250,37
|
||||
20250403,091800,256799250,39300,39300,39350,39000,296
|
||||
20250403,091700,245185000,39250,39000,39250,39000,164
|
||||
20250403,091600,238763800,39200,39000,39200,38950,232
|
||||
20250403,091500,229693550,39100,39000,39100,38950,278
|
||||
20250403,091400,218853050,39000,38950,39000,38950,84
|
||||
20250403,091300,215578600,38950,39000,39000,38850,104
|
||||
20250403,091200,211532700,39000,39000,39000,39000,38
|
||||
20250403,091100,210050700,38900,38850,39000,38850,149
|
||||
20250403,091000,204254900,39000,38850,39000,38750,241
|
||||
20250403,090900,194897800,38950,39000,39000,38950,37
|
||||
20250403,090800,193455700,38800,39000,39000,38800,187
|
||||
20250403,090700,186189300,39050,38800,39100,38800,236
|
||||
20250403,090600,176973500,38950,38850,38950,38800,114
|
||||
20250403,090500,172540150,38650,38650,38850,38550,344
|
||||
20250403,090400,159227950,38650,38650,38700,38550,784
|
||||
20250403,090300,128979250,38700,39150,39200,38650,534
|
||||
20250403,090200,108293550,38750,38900,39300,38700,1241
|
||||
20250403,090100,60024450,39000,39000,39000,38600,686
|
||||
20250403,090000,33417450,38800,39450,39450,38500,853
|
||||
|
Reference in New Issue
Block a user