Update 2025-04-03 2740 candle_min
This commit is contained in:
579
009470/min/candle-20250403.csv
Normal file
579
009470/min/candle-20250403.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,183600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,183500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,183400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,183300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,183200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,183100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,183000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,182000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,181000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,180600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,180000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,175000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,174000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,173600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,173000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,172000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,171000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,170600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,170000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,165000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,164000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,163600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,163000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,162000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,161000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,160600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,160000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,155000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154700,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,154000,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153900,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153800,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153700,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,153600,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153500,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153400,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153300,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153200,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153100,1939798250,27850,27850,27850,27850,0
|
||||
20250403,153000,1939798250,27850,27850,27850,27850,2129
|
||||
20250403,152900,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152800,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152700,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152600,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152500,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152400,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152300,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152200,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152100,1880505600,27900,27900,27900,27900,0
|
||||
20250403,152000,1880505600,27900,27900,27900,27900,0
|
||||
20250403,151900,1880505600,27900,27850,27900,27850,18
|
||||
20250403,151800,1880003750,27850,27950,27950,27850,235
|
||||
20250403,151700,1873442950,27850,27950,27950,27850,297
|
||||
20250403,151600,1865166750,27950,27850,27950,27850,176
|
||||
20250403,151500,1860257000,27900,27900,27900,27900,69
|
||||
20250403,151400,1858331900,27900,27900,28000,27900,513
|
||||
20250403,151300,1844006250,27850,27850,27850,27850,138
|
||||
20250403,151200,1840162950,27900,27900,27900,27900,34
|
||||
20250403,151100,1839214350,27900,27950,27950,27900,603
|
||||
20250403,151000,1822388800,27900,27950,27950,27900,282
|
||||
20250403,150900,1814520200,27950,27900,27950,27850,93
|
||||
20250403,150800,1811924600,28000,28000,28000,28000,31
|
||||
20250403,150700,1811056600,27850,27900,27950,27850,173
|
||||
20250403,150600,1806237150,27900,27850,27900,27850,138
|
||||
20250403,150500,1802387025,27800,27800,27800,27800,100
|
||||
20250403,150400,1799607025,27850,27800,27850,27800,55
|
||||
20250403,150300,1798076225,27800,27750,27800,27750,75
|
||||
20250403,150200,1795991575,27750,27750,27750,27750,3
|
||||
20250403,150100,1795908325,27750,27650,27750,27650,1007
|
||||
20250403,150000,1768016775,27700,27700,27700,27500,2660
|
||||
20250403,145900,1694695275,27700,27750,27750,27650,265
|
||||
20250403,145800,1687354775,27700,27700,27750,27700,293
|
||||
20250403,145700,1679237275,27700,27750,27750,27700,199
|
||||
20250403,145600,1673721225,27750,27700,27800,27650,346
|
||||
20250403,145500,1664128725,27700,27650,27850,27650,490
|
||||
20250403,145400,1650565175,27650,27750,27850,27650,682
|
||||
20250403,145300,1631661125,27750,27750,27800,27750,331
|
||||
20250403,145200,1622475825,27750,27800,27800,27750,195
|
||||
20250403,145100,1617058425,27750,27800,27850,27750,341
|
||||
20250403,145000,1607581625,27800,27800,27850,27800,380
|
||||
20250403,144900,1597017425,27800,27800,27850,27750,674
|
||||
20250403,144800,1578266225,27750,27800,27850,27750,761
|
||||
20250403,144700,1557118675,27750,27800,27850,27750,391
|
||||
20250403,144600,1546254675,27850,27750,27850,27750,227
|
||||
20250403,144500,1539952325,27850,27800,27850,27800,356
|
||||
20250403,144400,1530050275,27800,27800,27800,27800,279
|
||||
20250403,144300,1522294075,27800,27850,27850,27800,223
|
||||
20250403,144200,1516088425,27900,27750,28150,27750,905
|
||||
20250403,144100,1490856075,27750,27850,27850,27750,369
|
||||
20250403,144000,1480592425,27850,27800,27900,27800,346
|
||||
20250403,143900,1470962775,27800,27800,27850,27800,285
|
||||
20250403,143800,1463038125,27800,27800,27850,27800,452
|
||||
20250403,143700,1450471125,27800,27800,27850,27800,233
|
||||
20250403,143600,1443993275,27800,27850,27850,27800,245
|
||||
20250403,143500,1437181625,27800,27850,27900,27800,306
|
||||
20250403,143400,1428662025,27850,27850,27850,27850,282
|
||||
20250403,143300,1420808325,27850,27800,27875,27800,222
|
||||
20250403,143200,1414629550,27800,27850,27900,27800,514
|
||||
20250403,143100,1400317400,27850,27850,27900,27850,229
|
||||
20250403,143000,1393939500,27900,27850,27900,27850,197
|
||||
20250403,142900,1388452800,27850,27850,27950,27850,601
|
||||
20250403,142800,1371680350,27850,27850,27850,27850,241
|
||||
20250403,142700,1364968500,27850,27850,27850,27850,309
|
||||
20250403,142600,1356362850,27850,27850,27900,27850,222
|
||||
20250403,142500,1350179900,27850,27900,27900,27850,194
|
||||
20250403,142400,1344772700,27900,27900,27900,27900,310
|
||||
20250403,142300,1336123700,27900,27850,27900,27850,239
|
||||
20250403,142200,1329462550,27900,27900,27900,27850,254
|
||||
20250403,142100,1322377800,27900,27900,27900,27900,262
|
||||
20250403,142000,1315068000,27900,27900,27900,27900,206
|
||||
20250403,141900,1309320600,27900,27950,28000,27900,429
|
||||
20250403,141800,1297330500,27950,27950,27950,27950,267
|
||||
20250403,141700,1289867850,27950,27900,27950,27850,220
|
||||
20250403,141600,1283728050,27850,27900,27950,27850,378
|
||||
20250403,141500,1273178800,27900,27950,28000,27900,351
|
||||
20250403,141400,1263378000,27900,27850,27950,27850,586
|
||||
20250403,141300,1247025600,27800,27900,27900,27800,922
|
||||
20250403,141200,1221337800,27900,27900,27900,27850,393
|
||||
20250403,141100,1210378950,27900,27900,27950,27900,258
|
||||
20250403,141000,1203180300,27900,27950,28000,27900,659
|
||||
20250403,140900,1184771650,27950,27950,27950,27900,380
|
||||
20250403,140800,1174157900,27900,27950,27950,27900,292
|
||||
20250403,140700,1166005850,27950,27950,28000,27950,776
|
||||
20250403,140600,1144316550,27950,27950,28000,27900,409
|
||||
20250403,140500,1132888950,27950,27900,27950,27900,243
|
||||
20250403,140400,1126109000,27900,27900,27950,27900,212
|
||||
20250403,140300,1120194050,27900,27950,27950,27900,297
|
||||
20250403,140200,1111901350,27950,27950,28000,27900,402
|
||||
20250403,140100,1100665550,27950,27950,28000,27950,268
|
||||
20250403,140000,1093174400,27950,28050,28050,27950,1344
|
||||
20250403,135900,1055534850,28000,28000,28050,28000,301
|
||||
20250403,135800,1047100500,28050,28000,28100,28000,1137
|
||||
20250403,135700,1015235950,28000,28050,28100,28000,1601
|
||||
20250403,135600,970376300,28050,28100,28200,28050,634
|
||||
20250403,135500,952564950,28050,28000,28100,28000,1273
|
||||
20250403,135400,916854700,28025,28000,28050,28000,480
|
||||
20250403,135300,903401450,28050,28100,28100,28000,431
|
||||
20250403,135200,891316300,28100,28050,28100,28000,277
|
||||
20250403,135100,883546000,28050,28100,28200,28000,1027
|
||||
20250403,135000,854731800,28050,28100,28150,28050,1123
|
||||
20250403,134900,823192050,28150,28200,28200,28100,322
|
||||
20250403,134800,814132550,28150,28200,28250,28150,704
|
||||
20250403,134700,794290400,28200,28250,28250,28150,1067
|
||||
20250403,134600,764216700,28250,28250,28250,28150,613
|
||||
20250403,134500,746927400,28200,28350,28350,28200,1144
|
||||
20250403,134400,714592200,28300,28500,28500,28200,3065
|
||||
20250403,134300,627600450,28500,28550,28550,28500,54
|
||||
20250403,134200,626058800,28600,28600,28600,28600,0
|
||||
20250403,134100,626058800,28600,28600,28600,28600,33
|
||||
20250403,134000,625115000,28550,28550,28550,28550,0
|
||||
20250403,133900,625115000,28550,28550,28550,28550,0
|
||||
20250403,133800,625115000,28550,28550,28550,28550,0
|
||||
20250403,133700,625115000,28550,28550,28550,28550,223
|
||||
20250403,133600,618748350,28600,28600,28600,28600,0
|
||||
20250403,133500,618748350,28600,28600,28600,28600,3
|
||||
20250403,133400,618662550,28600,28600,28600,28600,8
|
||||
20250403,133300,618433750,28600,28600,28600,28600,45
|
||||
20250403,133200,617146750,28600,28600,28600,28600,5
|
||||
20250403,133100,617003750,28600,28600,28600,28600,5
|
||||
20250403,133000,616860750,28600,28600,28600,28600,100
|
||||
20250403,132900,614000750,28550,28550,28550,28550,0
|
||||
20250403,132800,614000750,28550,28550,28550,28550,10
|
||||
20250403,132700,613715250,28600,28600,28600,28600,44
|
||||
20250403,132600,612456850,28550,28550,28550,28550,18
|
||||
20250403,132500,611942950,28550,28550,28550,28550,50
|
||||
20250403,132400,610515450,28550,28550,28550,28550,2
|
||||
20250403,132300,610458350,28550,28550,28550,28550,1
|
||||
20250403,132200,610429800,28550,28550,28550,28550,100
|
||||
20250403,132100,607574800,28550,28550,28550,28550,0
|
||||
20250403,132000,607574800,28550,28550,28550,28550,0
|
||||
20250403,131900,607574800,28550,28550,28550,28550,0
|
||||
20250403,131800,607574800,28550,28550,28550,28550,0
|
||||
20250403,131700,607574800,28550,28550,28550,28550,27
|
||||
20250403,131600,606803950,28550,28550,28550,28550,0
|
||||
20250403,131500,606803950,28550,28550,28550,28550,0
|
||||
20250403,131400,606803950,28550,28550,28550,28550,0
|
||||
20250403,131300,606803950,28550,28550,28550,28550,20
|
||||
20250403,131200,606232950,28550,28550,28600,28550,180
|
||||
20250403,131100,601089300,28550,28550,28550,28550,0
|
||||
20250403,131000,601089300,28550,28550,28550,28550,1
|
||||
20250403,130900,601060750,28550,28550,28550,28550,16
|
||||
20250403,130800,600603950,28500,28500,28500,28500,0
|
||||
20250403,130700,600603950,28500,28500,28500,28500,265
|
||||
20250403,130600,593051450,28450,28450,28450,28450,50
|
||||
20250403,130500,591628950,28400,28400,28400,28400,0
|
||||
20250403,130400,591628950,28400,28400,28400,28400,0
|
||||
20250403,130300,591628950,28400,28400,28400,28400,0
|
||||
20250403,130200,591628950,28400,28400,28400,28400,0
|
||||
20250403,130100,591628950,28400,28450,28450,28400,53
|
||||
20250403,130000,590121500,28400,28400,28400,28400,10
|
||||
20250403,125900,589837500,28400,28400,28400,28400,10
|
||||
20250403,125800,589553500,28450,28450,28450,28450,42
|
||||
20250403,125700,588358600,28450,28450,28450,28450,0
|
||||
20250403,125600,588358600,28450,28450,28450,28450,282
|
||||
20250403,125500,580335700,28500,28500,28500,28500,4
|
||||
20250403,125400,580221700,28500,28500,28500,28500,61
|
||||
20250403,125300,578483200,28500,28500,28500,28500,0
|
||||
20250403,125200,578483200,28500,28500,28500,28500,10
|
||||
20250403,125100,578198200,28500,28500,28500,28500,0
|
||||
20250403,125000,578198200,28500,28500,28500,28500,1
|
||||
20250403,124900,578169700,28500,28500,28500,28500,41
|
||||
20250403,124800,577001200,28550,28550,28550,28550,0
|
||||
20250403,124700,577001200,28550,28500,28550,28500,55
|
||||
20250403,124600,575431950,28500,28500,28500,28500,0
|
||||
20250403,124500,575431950,28500,28500,28500,28500,1
|
||||
20250403,124400,575403450,28500,28500,28500,28500,395
|
||||
20250403,124300,564145950,28550,28550,28550,28500,10
|
||||
20250403,124200,563860850,28550,28550,28550,28550,0
|
||||
20250403,124100,563860850,28550,28550,28550,28550,1
|
||||
20250403,124000,563832300,28600,28600,28600,28600,8
|
||||
20250403,123900,563603500,28550,28550,28550,28550,18
|
||||
20250403,123800,563089600,28550,28550,28550,28550,18
|
||||
20250403,123700,562575700,28600,28600,28600,28600,0
|
||||
20250403,123600,562575700,28600,28600,28600,28600,3
|
||||
20250403,123500,562489900,28550,28600,28600,28550,9
|
||||
20250403,123400,562232800,28550,28550,28550,28550,32
|
||||
20250403,123300,561319200,28550,28550,28550,28550,4
|
||||
20250403,123200,561205000,28550,28600,28600,28500,245
|
||||
20250403,123100,554220350,28600,28600,28600,28600,3
|
||||
20250403,123000,554134550,28600,28600,28600,28600,99
|
||||
20250403,122900,551303150,28550,28550,28550,28550,6
|
||||
20250403,122800,551131850,28600,28600,28600,28600,4
|
||||
20250403,122700,551017450,28600,28600,28600,28550,727
|
||||
20250403,122600,530246250,28650,28600,28650,28600,30
|
||||
20250403,122500,529388050,28600,28650,28650,28600,30
|
||||
20250403,122400,528529900,28650,28650,28650,28650,0
|
||||
20250403,122300,528529900,28650,28650,28650,28650,3
|
||||
20250403,122200,528443950,28650,28650,28650,28650,3
|
||||
20250403,122100,528358000,28650,28650,28650,28650,0
|
||||
20250403,122000,528358000,28650,28650,28650,28650,3
|
||||
20250403,121900,528272050,28600,28650,28650,28600,96
|
||||
20250403,121800,525522700,28650,28600,28650,28600,8
|
||||
20250403,121700,525293750,28600,28650,28650,28600,175
|
||||
20250403,121600,520288600,28650,28650,28650,28650,108
|
||||
20250403,121500,517194400,28700,28650,28700,28650,10
|
||||
20250403,121400,516907750,28650,28650,28650,28650,14
|
||||
20250403,121300,516506650,28650,28700,28700,28650,56
|
||||
20250403,121200,514902100,28700,28700,28700,28700,10
|
||||
20250403,121100,514615100,28700,28700,28700,28700,0
|
||||
20250403,121000,514615100,28700,28700,28700,28700,3
|
||||
20250403,120900,514529000,28700,28700,28700,28700,6
|
||||
20250403,120800,514356800,28700,28700,28700,28700,3
|
||||
20250403,120700,514270700,28700,28700,28700,28700,64
|
||||
20250403,120600,512433900,28700,28700,28700,28700,16
|
||||
20250403,120500,511974700,28700,28700,28700,28700,3
|
||||
20250403,120400,511888600,28750,28750,28750,28750,3
|
||||
20250403,120300,511802350,28700,28700,28700,28700,46
|
||||
20250403,120200,510482150,28700,28750,28750,28700,9
|
||||
20250403,120100,510223700,28750,28750,28750,28750,0
|
||||
20250403,120000,510223700,28750,28750,28750,28750,5
|
||||
20250403,115900,510079950,28700,28700,28700,28700,8
|
||||
20250403,115800,509850350,28600,28600,28600,28600,0
|
||||
20250403,115700,509850350,28600,28700,28700,28600,330
|
||||
20250403,115600,500403900,28700,28700,28700,28700,9
|
||||
20250403,115500,500145600,28750,28700,28750,28700,16
|
||||
20250403,115400,499686250,28750,28700,28750,28700,18
|
||||
20250403,115300,499169500,28700,28750,28750,28700,46
|
||||
20250403,115200,497848850,28700,28700,28700,28700,3
|
||||
20250403,115100,497762750,28700,28700,28700,28700,1
|
||||
20250403,115000,497734050,28700,28700,28700,28700,7
|
||||
20250403,114900,497533150,28700,28700,28700,28700,9
|
||||
20250403,114800,497274850,28650,28700,28700,28650,81
|
||||
20250403,114700,494953200,28700,28700,28700,28700,30
|
||||
20250403,114600,494092200,28700,28750,28750,28700,45
|
||||
20250403,114500,492800250,28750,28750,28750,28750,0
|
||||
20250403,114400,492800250,28750,28700,28750,28700,17
|
||||
20250403,114300,492311850,28700,28750,28750,28700,162
|
||||
20250403,114200,487661800,28800,28800,28800,28800,3
|
||||
20250403,114100,487575400,28800,28800,28800,28800,5
|
||||
20250403,114000,487431400,28750,28800,28800,28750,43
|
||||
20250403,113900,486194750,28800,28800,28800,28800,12
|
||||
20250403,113800,485849150,28800,28800,28800,28800,11
|
||||
20250403,113700,485532350,28800,28800,28800,28800,10
|
||||
20250403,113600,485244350,28800,28800,28800,28800,9
|
||||
20250403,113500,484985150,28800,28800,28800,28800,1
|
||||
20250403,113400,484956350,28800,28800,28800,28800,3
|
||||
20250403,113300,484869950,28750,28800,28800,28750,9
|
||||
20250403,113200,484610900,28850,28750,28850,28750,7
|
||||
20250403,113100,484409350,28750,28700,28850,28700,19
|
||||
20250403,113000,483862850,28750,28800,28800,28750,21
|
||||
20250403,112900,483258750,28800,28800,28850,28800,56
|
||||
20250403,112800,481645800,28800,28800,28800,28800,3
|
||||
20250403,112700,481559400,28750,28800,28800,28750,23
|
||||
20250403,112600,480897300,28800,28700,28800,28700,78
|
||||
20250403,112500,478658000,28750,28750,28750,28750,112
|
||||
20250403,112400,475438000,28800,28800,28800,28750,54
|
||||
20250403,112300,473885300,28800,28800,28800,28750,21
|
||||
20250403,112200,473281000,28800,28800,28800,28800,1
|
||||
20250403,112100,473252200,28750,28750,28800,28750,23
|
||||
20250403,112000,472590800,28750,28750,28750,28750,6
|
||||
20250403,111900,472418300,28750,28750,28750,28750,23
|
||||
20250403,111800,471757050,28700,28800,28800,28700,85
|
||||
20250403,111700,469313350,28800,28800,28800,28800,6
|
||||
20250403,111600,469140550,28800,28800,28800,28800,4
|
||||
20250403,111500,469025350,28800,28800,28800,28800,10
|
||||
20250403,111400,468737350,28800,28700,28800,28700,40
|
||||
20250403,111300,467589050,28700,28750,28800,28700,31
|
||||
20250403,111200,466698900,28750,28750,28800,28750,27
|
||||
20250403,111100,465922600,28750,28750,28750,28750,10
|
||||
20250403,111000,465635100,28750,28750,28750,28750,9
|
||||
20250403,110900,465376350,28750,28750,28800,28750,27
|
||||
20250403,110800,464599950,28800,28800,28800,28800,3
|
||||
20250403,110700,464513550,28800,28800,28800,28800,2
|
||||
20250403,110600,464455950,28800,28800,28800,28800,3
|
||||
20250403,110500,464369550,28800,28650,28800,28600,63
|
||||
20250403,110400,462566400,28700,28750,28750,28700,162
|
||||
20250403,110300,457910850,28750,28700,28750,28700,362
|
||||
20250403,110200,447520900,28700,28700,28700,28700,34
|
||||
20250403,110100,446545100,28700,28700,28700,28700,3
|
||||
20250403,110000,446459000,28700,28650,28700,28650,364
|
||||
20250403,105900,436030350,28650,28650,28650,28650,0
|
||||
20250403,105800,436030350,28650,28650,28650,28650,11
|
||||
20250403,105700,435715200,28650,28650,28650,28650,13
|
||||
20250403,105600,435342750,28650,28600,28650,28600,9
|
||||
20250403,105500,435084950,28600,28650,28650,28600,5
|
||||
20250403,105400,434941750,28600,28600,28600,28600,15
|
||||
20250403,105300,434512750,28600,28600,28600,28600,18
|
||||
20250403,105200,433997950,28600,28600,28600,28600,5
|
||||
20250403,105100,433854950,28600,28600,28650,28600,25
|
||||
20250403,105000,433139850,28650,28600,28650,28600,21
|
||||
20250403,104900,432539100,28600,28600,28600,28600,2
|
||||
20250403,104800,432481900,28600,28600,28600,28600,3
|
||||
20250403,104700,432396100,28550,28550,28550,28550,47
|
||||
20250403,104600,431054250,28500,28500,28500,28500,200
|
||||
20250403,104500,425354250,28550,28500,28550,28500,52
|
||||
20250403,104400,423872100,28450,28450,28450,28450,0
|
||||
20250403,104300,423872100,28450,28450,28450,28450,36
|
||||
20250403,104200,422847900,28450,28400,28450,28400,31
|
||||
20250403,104100,421967350,28450,28450,28450,28450,11
|
||||
20250403,104000,421654400,28450,28450,28450,28450,23
|
||||
20250403,103900,421000050,28400,28450,28450,28400,6
|
||||
20250403,103800,420829500,28450,28400,28450,28400,178
|
||||
20250403,103700,415773800,28400,28450,28500,28400,26
|
||||
20250403,103600,415034550,28450,28450,28450,28450,0
|
||||
20250403,103500,415034550,28450,28450,28550,28400,238
|
||||
20250403,103400,408274000,28500,28450,28500,28450,20
|
||||
20250403,103300,407704200,28450,28650,28650,28450,112
|
||||
20250403,103200,404514500,28550,28650,28650,28550,17
|
||||
20250403,103100,404028850,28600,28550,28600,28550,30
|
||||
20250403,103000,403172300,28650,28550,28650,28550,8
|
||||
20250403,102900,402943600,28550,28650,28650,28550,20
|
||||
20250403,102800,402372300,28600,28600,28600,28600,4
|
||||
20250403,102700,402257900,28550,28600,28650,28500,182
|
||||
20250403,102600,397067300,28650,28650,28650,28650,0
|
||||
20250403,102500,397067300,28650,28650,28650,28600,61
|
||||
20250403,102400,395321450,28650,28650,28650,28650,9
|
||||
20250403,102300,395063600,28650,28650,28650,28650,13
|
||||
20250403,102200,394691150,28650,28650,28650,28650,3
|
||||
20250403,102100,394605200,28650,28650,28650,28600,19
|
||||
20250403,102000,394061350,28650,28600,28650,28600,42
|
||||
20250403,101900,392859550,28600,28600,28600,28600,1
|
||||
20250403,101800,392830950,28600,28600,28600,28600,24
|
||||
20250403,101700,392144550,28600,28600,28600,28600,4
|
||||
20250403,101600,392030150,28600,28600,28600,28600,38
|
||||
20250403,101500,390943350,28550,28600,28600,28550,22
|
||||
20250403,101400,390314850,28600,28550,28600,28550,29
|
||||
20250403,101300,389485950,28550,28550,28550,28550,0
|
||||
20250403,101200,389485950,28550,28550,28550,28550,30
|
||||
20250403,101100,388629450,28500,28500,28550,28500,93
|
||||
20250403,101000,385976850,28500,28550,28550,28500,50
|
||||
20250403,100900,384551800,28500,28500,28550,28500,58
|
||||
20250403,100800,382897850,28500,28500,28500,28500,2
|
||||
20250403,100700,382840850,28500,28500,28500,28450,195
|
||||
20250403,100600,377284850,28500,28500,28500,28500,19
|
||||
20250403,100500,376743350,28500,28500,28500,28500,0
|
||||
20250403,100400,376743350,28500,28400,28500,28400,29
|
||||
20250403,100300,375917350,28450,28450,28450,28450,4
|
||||
20250403,100200,375803550,28400,28400,28400,28400,337
|
||||
20250403,100100,366232750,28400,28400,28400,28400,22
|
||||
20250403,100000,365607950,28450,28450,28450,28450,0
|
||||
20250403,095900,365607950,28450,28450,28450,28450,3
|
||||
20250403,095800,365522600,28350,28500,28500,28350,266
|
||||
20250403,095700,357970050,28450,28450,28500,28450,161
|
||||
20250403,095600,353388450,28500,28500,28500,28500,0
|
||||
20250403,095500,353388450,28500,28500,28500,28500,1
|
||||
20250403,095400,353359950,28500,28500,28500,28500,36
|
||||
20250403,095300,352333950,28500,28500,28500,28500,34
|
||||
20250403,095200,351364950,28500,28500,28500,28500,44
|
||||
20250403,095100,350110950,28500,28500,28500,28500,139
|
||||
20250403,095000,346149450,28500,28500,28500,28500,0
|
||||
20250403,094900,346149450,28500,28500,28500,28500,0
|
||||
20250403,094800,346149450,28500,28550,28550,28500,54
|
||||
20250403,094700,344610250,28550,28650,28650,28550,180
|
||||
20250403,094600,339459900,28650,28650,28650,28650,36
|
||||
20250403,094500,338428500,28700,28650,28700,28650,135
|
||||
20250403,094400,334560250,28650,28650,28700,28650,161
|
||||
20250403,094300,329947050,28600,28600,28650,28600,56
|
||||
20250403,094200,328344150,28600,28600,28600,28600,42
|
||||
20250403,094100,327142950,28600,28500,28600,28450,137
|
||||
20250403,094000,323242950,28650,28600,28650,28500,226
|
||||
20250403,093900,316786850,28500,28550,28550,28400,250
|
||||
20250403,093800,309658200,28450,28400,28550,28350,303
|
||||
20250403,093700,301047250,28400,28400,28400,28350,70
|
||||
20250403,093600,299061150,28400,28450,28450,28400,108
|
||||
20250403,093500,295991050,28450,28450,28450,28450,527
|
||||
20250403,093400,280997900,28450,28450,28450,28450,26
|
||||
20250403,093300,280258200,28450,28450,28450,28400,519
|
||||
20250403,093200,265505050,28450,28500,28500,28450,22
|
||||
20250403,093100,264878350,28450,28500,28500,28450,126
|
||||
20250403,093000,261288150,28450,28450,28450,28450,5
|
||||
20250403,092900,261145900,28350,28450,28500,28350,52
|
||||
20250403,092800,259669950,28450,28550,28550,28450,18
|
||||
20250403,092700,259156250,28500,28450,28500,28400,345
|
||||
20250403,092600,249328450,28300,28450,28450,28300,778
|
||||
20250403,092500,227277800,28450,28450,28450,28450,104
|
||||
20250403,092400,224319000,28400,28350,28450,28350,68
|
||||
20250403,092300,222389900,28400,28450,28500,28400,283
|
||||
20250403,092200,214347450,28450,28450,28450,28450,10
|
||||
20250403,092100,214062950,28450,28450,28450,28400,309
|
||||
20250403,092000,205277950,28400,28400,28400,28400,151
|
||||
20250403,091900,200989550,28400,28400,28400,28400,7
|
||||
20250403,091800,200790750,28450,28400,28450,28300,64
|
||||
20250403,091700,198978000,28450,28450,28500,28350,69
|
||||
20250403,091600,197014800,28400,28250,28400,28250,229
|
||||
20250403,091500,190534800,28200,28250,28250,28200,513
|
||||
20250403,091400,176053650,28300,28300,28300,28300,83
|
||||
20250403,091300,173704750,28300,28200,28300,28200,40
|
||||
20250403,091200,172573750,28250,28250,28250,28250,0
|
||||
20250403,091100,172573750,28250,28250,28250,28250,104
|
||||
20250403,091000,169635750,28100,28100,28100,28100,125
|
||||
20250403,090900,166123250,28100,28100,28100,28100,153
|
||||
20250403,090800,161823950,28100,28100,28150,28100,51
|
||||
20250403,090700,160390600,28200,28200,28200,28200,109
|
||||
20250403,090600,157316800,28050,28050,28100,28050,52
|
||||
20250403,090500,155857600,28150,28100,28150,28000,434
|
||||
20250403,090400,143663100,28100,28000,28100,27950,456
|
||||
20250403,090300,130900300,28000,28000,28000,27850,1532
|
||||
20250403,090200,88046450,27900,27850,27950,27850,238
|
||||
20250403,090100,81410350,27900,28100,28100,27900,346
|
||||
20250403,090000,71740150,28100,28100,28400,28000,2555
|
||||
|
Reference in New Issue
Block a user