Update 2025-04-03 2740 candle_min
This commit is contained in:
585
013030/min/candle-20250403.csv
Normal file
585
013030/min/candle-20250403.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184300,863080625,27500,27500,27500,27500,598
|
||||
20250403,184200,863080625,27500,27500,27500,27500,0
|
||||
20250403,184100,863080625,27500,27500,27500,27500,0
|
||||
20250403,184000,863080625,27500,27500,27500,27500,0
|
||||
20250403,183900,863080625,27500,27500,27500,27500,0
|
||||
20250403,183800,863080625,27500,27500,27500,27500,0
|
||||
20250403,183700,863080625,27500,27500,27500,27500,0
|
||||
20250403,183600,863080625,27500,27500,27500,27500,0
|
||||
20250403,183500,863080625,27500,27500,27500,27500,0
|
||||
20250403,183400,863080625,27500,27500,27500,27500,0
|
||||
20250403,183300,863080625,27500,27500,27500,27500,0
|
||||
20250403,183200,863080625,27500,27500,27500,27500,0
|
||||
20250403,183100,863080625,27500,27500,27500,27500,0
|
||||
20250403,183000,863080625,27500,27500,27500,27500,0
|
||||
20250403,182900,863080625,27500,27500,27500,27500,0
|
||||
20250403,182800,863080625,27500,27500,27500,27500,0
|
||||
20250403,182700,863080625,27500,27500,27500,27500,0
|
||||
20250403,182600,863080625,27500,27500,27500,27500,0
|
||||
20250403,182500,863080625,27500,27500,27500,27500,0
|
||||
20250403,182400,863080625,27500,27500,27500,27500,0
|
||||
20250403,182300,863080625,27500,27500,27500,27500,0
|
||||
20250403,182200,863080625,27500,27500,27500,27500,0
|
||||
20250403,182100,863080625,27500,27500,27500,27500,0
|
||||
20250403,182000,863080625,27500,27500,27500,27500,0
|
||||
20250403,181900,863080625,27500,27500,27500,27500,0
|
||||
20250403,181800,863080625,27500,27500,27500,27500,0
|
||||
20250403,181700,863080625,27500,27500,27500,27500,0
|
||||
20250403,181600,863080625,27500,27500,27500,27500,0
|
||||
20250403,181500,863080625,27500,27500,27500,27500,0
|
||||
20250403,181400,863080625,27500,27500,27500,27500,0
|
||||
20250403,181300,863080625,27500,27500,27500,27500,598
|
||||
20250403,181200,863080625,27500,27500,27500,27500,0
|
||||
20250403,181100,863080625,27500,27500,27500,27500,0
|
||||
20250403,181000,863080625,27500,27500,27500,27500,0
|
||||
20250403,180900,863080625,27500,27500,27500,27500,0
|
||||
20250403,180800,863080625,27500,27500,27500,27500,0
|
||||
20250403,180700,863080625,27500,27500,27500,27500,0
|
||||
20250403,180600,863080625,27500,27500,27500,27500,0
|
||||
20250403,180500,863080625,27500,27500,27500,27500,0
|
||||
20250403,180400,863080625,27500,27500,27500,27500,0
|
||||
20250403,180300,863080625,27500,27500,27500,27500,0
|
||||
20250403,180200,863080625,27500,27500,27500,27500,0
|
||||
20250403,180100,863080625,27500,27500,27500,27500,0
|
||||
20250403,180000,863080625,27500,27500,27500,27500,0
|
||||
20250403,175900,863080625,27500,27500,27500,27500,0
|
||||
20250403,175800,863080625,27500,27500,27500,27500,0
|
||||
20250403,175700,863080625,27500,27500,27500,27500,0
|
||||
20250403,175600,863080625,27500,27500,27500,27500,0
|
||||
20250403,175500,863080625,27500,27500,27500,27500,0
|
||||
20250403,175400,863080625,27500,27500,27500,27500,0
|
||||
20250403,175300,863080625,27500,27500,27500,27500,0
|
||||
20250403,175200,863080625,27500,27500,27500,27500,0
|
||||
20250403,175100,863080625,27500,27500,27500,27500,0
|
||||
20250403,175000,863080625,27500,27500,27500,27500,0
|
||||
20250403,174900,863080625,27500,27500,27500,27500,0
|
||||
20250403,174800,863080625,27500,27500,27500,27500,0
|
||||
20250403,174700,863080625,27500,27500,27500,27500,0
|
||||
20250403,174600,863080625,27500,27500,27500,27500,0
|
||||
20250403,174500,863080625,27500,27500,27500,27500,0
|
||||
20250403,174400,863080625,27500,27500,27500,27500,0
|
||||
20250403,174300,863080625,27500,27500,27500,27500,598
|
||||
20250403,174200,863080625,27500,27500,27500,27500,0
|
||||
20250403,174100,863080625,27500,27500,27500,27500,0
|
||||
20250403,174000,863080625,27500,27500,27500,27500,0
|
||||
20250403,173900,863080625,27500,27500,27500,27500,0
|
||||
20250403,173800,863080625,27500,27500,27500,27500,0
|
||||
20250403,173700,863080625,27500,27500,27500,27500,0
|
||||
20250403,173600,863080625,27500,27500,27500,27500,0
|
||||
20250403,173500,863080625,27500,27500,27500,27500,0
|
||||
20250403,173400,863080625,27500,27500,27500,27500,0
|
||||
20250403,173300,863080625,27500,27500,27500,27500,0
|
||||
20250403,173200,863080625,27500,27500,27500,27500,0
|
||||
20250403,173100,863080625,27500,27500,27500,27500,0
|
||||
20250403,173000,863080625,27500,27500,27500,27500,0
|
||||
20250403,172900,863080625,27500,27500,27500,27500,0
|
||||
20250403,172800,863080625,27500,27500,27500,27500,0
|
||||
20250403,172700,863080625,27500,27500,27500,27500,0
|
||||
20250403,172600,863080625,27500,27500,27500,27500,0
|
||||
20250403,172500,863080625,27500,27500,27500,27500,0
|
||||
20250403,172400,863080625,27500,27500,27500,27500,0
|
||||
20250403,172300,863080625,27500,27500,27500,27500,0
|
||||
20250403,172200,863080625,27500,27500,27500,27500,0
|
||||
20250403,172100,863080625,27500,27500,27500,27500,0
|
||||
20250403,172000,863080625,27500,27500,27500,27500,0
|
||||
20250403,171900,863080625,27500,27500,27500,27500,0
|
||||
20250403,171800,863080625,27500,27500,27500,27500,0
|
||||
20250403,171700,863080625,27500,27500,27500,27500,0
|
||||
20250403,171600,863080625,27500,27500,27500,27500,0
|
||||
20250403,171500,863080625,27500,27500,27500,27500,0
|
||||
20250403,171400,863080625,27500,27500,27500,27500,0
|
||||
20250403,171300,863080625,27500,27500,27500,27500,598
|
||||
20250403,171200,863080625,27500,27500,27500,27500,0
|
||||
20250403,171100,863080625,27500,27500,27500,27500,0
|
||||
20250403,171000,863080625,27500,27500,27500,27500,0
|
||||
20250403,170900,863080625,27500,27500,27500,27500,0
|
||||
20250403,170800,863080625,27500,27500,27500,27500,0
|
||||
20250403,170700,863080625,27500,27500,27500,27500,0
|
||||
20250403,170600,863080625,27500,27500,27500,27500,0
|
||||
20250403,170500,863080625,27500,27500,27500,27500,0
|
||||
20250403,170400,863080625,27500,27500,27500,27500,0
|
||||
20250403,170300,863080625,27500,27500,27500,27500,0
|
||||
20250403,170200,863080625,27500,27500,27500,27500,0
|
||||
20250403,170100,863080625,27500,27500,27500,27500,0
|
||||
20250403,170000,863080625,27500,27500,27500,27500,0
|
||||
20250403,165900,863080625,27500,27500,27500,27500,0
|
||||
20250403,165800,863080625,27500,27500,27500,27500,0
|
||||
20250403,165700,863080625,27500,27500,27500,27500,0
|
||||
20250403,165600,863080625,27500,27500,27500,27500,0
|
||||
20250403,165500,863080625,27500,27500,27500,27500,0
|
||||
20250403,165400,863080625,27500,27500,27500,27500,0
|
||||
20250403,165300,863080625,27500,27500,27500,27500,0
|
||||
20250403,165200,863080625,27500,27500,27500,27500,0
|
||||
20250403,165100,863080625,27500,27500,27500,27500,0
|
||||
20250403,165000,863080625,27500,27500,27500,27500,0
|
||||
20250403,164900,863080625,27500,27500,27500,27500,0
|
||||
20250403,164800,863080625,27500,27500,27500,27500,0
|
||||
20250403,164700,863080625,27500,27500,27500,27500,0
|
||||
20250403,164600,863080625,27500,27500,27500,27500,0
|
||||
20250403,164500,863080625,27500,27500,27500,27500,0
|
||||
20250403,164400,863080625,27500,27500,27500,27500,0
|
||||
20250403,164300,863080625,27500,27500,27500,27500,598
|
||||
20250403,164200,863080625,27500,27500,27500,27500,0
|
||||
20250403,164100,863080625,27500,27500,27500,27500,0
|
||||
20250403,164000,863080625,27500,27500,27500,27500,0
|
||||
20250403,163900,863080625,27500,27500,27500,27500,0
|
||||
20250403,163800,863080625,27500,27500,27500,27500,0
|
||||
20250403,163700,863080625,27500,27500,27500,27500,0
|
||||
20250403,163600,863080625,27500,27500,27500,27500,0
|
||||
20250403,163500,863080625,27500,27500,27500,27500,0
|
||||
20250403,163400,863080625,27500,27500,27500,27500,0
|
||||
20250403,163300,863080625,27500,27500,27500,27500,0
|
||||
20250403,163200,863080625,27500,27500,27500,27500,0
|
||||
20250403,163100,863080625,27500,27500,27500,27500,0
|
||||
20250403,163000,863080625,27500,27500,27500,27500,0
|
||||
20250403,162900,863080625,27500,27500,27500,27500,0
|
||||
20250403,162800,863080625,27500,27500,27500,27500,0
|
||||
20250403,162700,863080625,27500,27500,27500,27500,0
|
||||
20250403,162600,863080625,27500,27500,27500,27500,0
|
||||
20250403,162500,863080625,27500,27500,27500,27500,0
|
||||
20250403,162400,863080625,27500,27500,27500,27500,0
|
||||
20250403,162300,863080625,27500,27500,27500,27500,0
|
||||
20250403,162200,863080625,27500,27500,27500,27500,0
|
||||
20250403,162100,863080625,27500,27500,27500,27500,0
|
||||
20250403,162000,863080625,27500,27500,27500,27500,0
|
||||
20250403,161900,863080625,27500,27500,27500,27500,0
|
||||
20250403,161800,863080625,27500,27500,27500,27500,0
|
||||
20250403,161700,863080625,27500,27500,27500,27500,0
|
||||
20250403,161600,863080625,27500,27500,27500,27500,0
|
||||
20250403,161500,863080625,27500,27500,27500,27500,0
|
||||
20250403,161400,863080625,27500,27500,27500,27500,0
|
||||
20250403,161300,863080625,27500,27500,27500,27500,598
|
||||
20250403,161200,863080625,27500,27500,27500,27500,0
|
||||
20250403,161100,863080625,27500,27500,27500,27500,0
|
||||
20250403,161000,863080625,27500,27500,27500,27500,0
|
||||
20250403,160900,863080625,27500,27500,27500,27500,0
|
||||
20250403,160800,863080625,27500,27500,27500,27500,0
|
||||
20250403,160700,863080625,27500,27500,27500,27500,0
|
||||
20250403,160600,863080625,27500,27500,27500,27500,0
|
||||
20250403,160500,863080625,27500,27500,27500,27500,0
|
||||
20250403,160400,863080625,27500,27500,27500,27500,0
|
||||
20250403,160300,863080625,27500,27500,27500,27500,0
|
||||
20250403,160200,863080625,27500,27500,27500,27500,0
|
||||
20250403,160100,863080625,27500,27500,27500,27500,0
|
||||
20250403,160000,863080625,27500,27500,27500,27500,0
|
||||
20250403,155900,863080625,27500,27500,27500,27500,0
|
||||
20250403,155800,863080625,27500,27500,27500,27500,0
|
||||
20250403,155700,863080625,27500,27500,27500,27500,0
|
||||
20250403,155600,863080625,27500,27500,27500,27500,0
|
||||
20250403,155500,863080625,27500,27500,27500,27500,0
|
||||
20250403,155400,863080625,27500,27500,27500,27500,0
|
||||
20250403,155300,863080625,27500,27500,27500,27500,0
|
||||
20250403,155200,863080625,27500,27500,27500,27500,0
|
||||
20250403,155100,863080625,27500,27500,27500,27500,0
|
||||
20250403,155000,863080625,27500,27500,27500,27500,0
|
||||
20250403,154900,863080625,27500,27500,27500,27500,0
|
||||
20250403,154800,863080625,27500,27500,27500,27500,0
|
||||
20250403,154700,863080625,27500,27500,27500,27500,0
|
||||
20250403,154600,863080625,27500,27500,27500,27500,0
|
||||
20250403,154500,863080625,27500,27500,27500,27500,0
|
||||
20250403,154400,863080625,27500,27500,27500,27500,0
|
||||
20250403,154300,863080625,27500,27500,27500,27500,598
|
||||
20250403,154200,863080625,27500,27500,27500,27500,0
|
||||
20250403,154100,863080625,27500,27500,27500,27500,0
|
||||
20250403,154000,863080625,27500,27500,27500,27500,0
|
||||
20250403,153900,863080625,27500,27500,27500,27500,0
|
||||
20250403,153800,863080625,27500,27500,27500,27500,0
|
||||
20250403,153700,863080625,27500,27500,27500,27500,0
|
||||
20250403,153600,863080625,27500,27500,27500,27500,0
|
||||
20250403,153500,863080625,27500,27500,27500,27500,0
|
||||
20250403,153400,863080625,27500,27500,27500,27500,0
|
||||
20250403,153300,863080625,27500,27500,27500,27500,0
|
||||
20250403,153200,863080625,27500,27500,27500,27500,0
|
||||
20250403,153100,863080625,27500,27500,27500,27500,0
|
||||
20250403,153000,863080625,27500,27500,27500,27500,598
|
||||
20250403,152900,846635625,27600,27600,27600,27600,0
|
||||
20250403,152800,846635625,27600,27600,27600,27600,0
|
||||
20250403,152700,846635625,27600,27600,27600,27600,0
|
||||
20250403,152600,846635625,27600,27600,27600,27600,0
|
||||
20250403,152500,846635625,27600,27600,27600,27600,0
|
||||
20250403,152400,846635625,27600,27600,27600,27600,0
|
||||
20250403,152300,846635625,27600,27600,27600,27600,0
|
||||
20250403,152200,846635625,27600,27600,27600,27600,0
|
||||
20250403,152100,846635625,27600,27600,27600,27600,0
|
||||
20250403,152000,846635625,27600,27600,27600,27600,0
|
||||
20250403,151900,846635625,27600,27600,27600,27550,92
|
||||
20250403,151800,844098675,27600,27600,27600,27600,18
|
||||
20250403,151700,843601875,27600,27600,27600,27550,23
|
||||
20250403,151600,842967125,27550,27550,27550,27550,1
|
||||
20250403,151500,842939575,27600,27600,27600,27600,24
|
||||
20250403,151400,842277175,27550,27550,27550,27550,1
|
||||
20250403,151300,842249625,27550,27550,27600,27550,32
|
||||
20250403,151200,841366575,27600,27650,27650,27600,319
|
||||
20250403,151100,832561025,27650,27600,27650,27600,39
|
||||
20250403,151000,831482825,27650,27600,27650,27600,12
|
||||
20250403,150900,831151075,27650,27650,27650,27650,22
|
||||
20250403,150800,830542775,27600,27650,27650,27600,25
|
||||
20250403,150700,829851575,27650,27650,27650,27650,0
|
||||
20250403,150600,829851575,27650,27650,27650,27650,0
|
||||
20250403,150500,829851575,27650,27650,27650,27650,0
|
||||
20250403,150400,829851575,27650,27600,27650,27600,43
|
||||
20250403,150300,828662925,27600,27600,27600,27600,0
|
||||
20250403,150200,828662925,27600,27600,27650,27600,203
|
||||
20250403,150100,823059025,27600,27600,27600,27600,24
|
||||
20250403,150000,822396625,27600,27600,27600,27500,17
|
||||
20250403,145900,821927575,27550,27550,27550,27550,0
|
||||
20250403,145800,821927575,27550,27550,27550,27500,52
|
||||
20250403,145700,820495775,27550,27550,27550,27550,49
|
||||
20250403,145600,819145825,27550,27550,27600,27550,53
|
||||
20250403,145500,817685525,27550,27600,27600,27550,54
|
||||
20250403,145400,816196775,27550,27550,27600,27550,52
|
||||
20250403,145300,814764075,27550,27550,27600,27550,90
|
||||
20250403,145200,812283375,27600,27550,27600,27550,275
|
||||
20250403,145100,804696025,27550,27500,27550,27500,296
|
||||
20250403,145000,796542825,27500,27550,27550,27500,149
|
||||
20250403,144900,792437925,27550,27550,27550,27550,26
|
||||
20250403,144800,791721625,27600,27600,27650,27600,210
|
||||
20250403,144700,785925475,27650,27600,27700,27600,277
|
||||
20250403,144600,778268975,27700,27700,27700,27700,27
|
||||
20250403,144500,777521075,27700,27700,27700,27700,3
|
||||
20250403,144400,777437975,27650,27650,27675,27650,344
|
||||
20250403,144300,767926250,27650,27650,27650,27650,2
|
||||
20250403,144200,767870950,27650,27650,27650,27650,23
|
||||
20250403,144100,767235000,27650,27650,27650,27650,3
|
||||
20250403,144000,767152050,27600,27600,27600,27600,80
|
||||
20250403,143900,764944050,27600,27600,27600,27600,26
|
||||
20250403,143800,764226450,27600,27600,27600,27600,0
|
||||
20250403,143700,764226450,27600,27600,27600,27600,8
|
||||
20250403,143600,764005650,27600,27600,27600,27600,42
|
||||
20250403,143500,762846450,27600,27600,27600,27600,25
|
||||
20250403,143400,762156450,27600,27600,27600,27600,0
|
||||
20250403,143300,762156450,27600,27600,27600,27600,24
|
||||
20250403,143200,761494050,27600,27600,27600,27600,6
|
||||
20250403,143100,761328450,27650,27650,27650,27650,26
|
||||
20250403,143000,760609550,27650,27650,27650,27600,184
|
||||
20250403,142900,755522150,27650,27650,27650,27650,22
|
||||
20250403,142800,754913850,27600,27650,27650,27600,17
|
||||
20250403,142700,754444550,27650,27650,27650,27650,23
|
||||
20250403,142600,753808600,27600,27650,27650,27600,506
|
||||
20250403,142500,739840350,27650,27600,27650,27600,76
|
||||
20250403,142400,737741050,27600,27600,27650,27600,5
|
||||
20250403,142300,737602950,27600,27600,27600,27600,15
|
||||
20250403,142200,737188950,27650,27600,27650,27600,315
|
||||
20250403,142100,728494550,27600,27600,27600,27600,0
|
||||
20250403,142000,728494550,27600,27550,27600,27550,80
|
||||
20250403,141900,726289250,27600,27600,27600,27600,1
|
||||
20250403,141800,726261650,27600,27600,27600,27600,25
|
||||
20250403,141700,725571650,27600,27600,27600,27600,6
|
||||
20250403,141600,725406050,27600,27600,27600,27600,25
|
||||
20250403,141500,724716050,27600,27600,27600,27600,3
|
||||
20250403,141400,724633250,27600,27550,27600,27550,27
|
||||
20250403,141300,723888300,27550,27550,27550,27550,7
|
||||
20250403,141200,723695450,27550,27550,27550,27550,0
|
||||
20250403,141100,723695450,27550,27600,27600,27550,65
|
||||
20250403,141000,721903650,27600,27600,27600,27600,0
|
||||
20250403,140900,721903650,27600,27600,27600,27600,30
|
||||
20250403,140800,721075650,27550,27550,27550,27550,1
|
||||
20250403,140700,721048100,27600,27600,27600,27600,25
|
||||
20250403,140600,720358100,27600,27550,27600,27550,144
|
||||
20250403,140500,716390500,27600,27600,27600,27600,26
|
||||
20250403,140400,715672900,27550,27550,27600,27550,342
|
||||
20250403,140300,706248700,27600,27600,27600,27600,25
|
||||
20250403,140200,705558700,27600,27600,27600,27600,34
|
||||
20250403,140100,704620300,27600,27600,27600,27600,2
|
||||
20250403,140000,704565100,27600,27600,27600,27600,22
|
||||
20250403,135900,703957900,27600,27600,27600,27600,3
|
||||
20250403,135800,703875100,27600,27650,27650,27600,26
|
||||
20250403,135700,703157400,27550,27550,27550,27550,1
|
||||
20250403,135600,703129850,27600,27600,27650,27600,62
|
||||
20250403,135500,701418500,27650,27650,27650,27600,146
|
||||
20250403,135400,697387600,27700,27700,27700,27650,45
|
||||
20250403,135300,696142100,27700,27700,27700,27700,2
|
||||
20250403,135200,696086700,27700,27700,27700,27700,3
|
||||
20250403,135100,696003600,27650,27650,27700,27650,594
|
||||
20250403,135000,679575400,27650,27600,27650,27600,28
|
||||
20250403,134900,678801250,27650,27650,27700,27600,425
|
||||
20250403,134800,667047350,27650,27650,27650,27650,2
|
||||
20250403,134700,666992050,27600,27600,27600,27600,23
|
||||
20250403,134600,666357250,27600,27650,27650,27600,82
|
||||
20250403,134500,664093450,27700,27650,27700,27650,319
|
||||
20250403,134400,655273050,27650,27600,27650,27600,150
|
||||
20250403,134300,651132850,27650,27650,27650,27650,29
|
||||
20250403,134200,650331000,27650,27650,27650,27650,48
|
||||
20250403,134100,649003800,27650,27650,27650,27650,37
|
||||
20250403,134000,647980750,27600,27600,27600,27600,124
|
||||
20250403,133900,644558350,27600,27600,27600,27600,23
|
||||
20250403,133800,643923550,27600,27600,27600,27600,26
|
||||
20250403,133700,643205950,27600,27600,27600,27600,0
|
||||
20250403,133600,643205950,27600,27600,27600,27600,62
|
||||
20250403,133500,641494750,27600,27600,27600,27600,256
|
||||
20250403,133400,634429150,27600,27600,27600,27600,22
|
||||
20250403,133300,633821950,27550,27550,27550,27550,195
|
||||
20250403,133200,628449700,27600,27600,27650,27600,162
|
||||
20250403,133100,623978050,27600,27600,27600,27600,11
|
||||
20250403,133000,623674450,27600,27600,27600,27600,31
|
||||
20250403,132900,622818850,27550,27550,27550,27550,4
|
||||
20250403,132800,622708650,27600,27600,27600,27600,23
|
||||
20250403,132700,622073850,27600,27600,27600,27600,21
|
||||
20250403,132600,621494250,27600,27600,27600,27600,0
|
||||
20250403,132500,621494250,27600,27600,27600,27600,31
|
||||
20250403,132400,620638650,27600,27600,27600,27600,0
|
||||
20250403,132300,620638650,27600,27600,27600,27600,22
|
||||
20250403,132200,620031450,27550,27550,27550,27550,0
|
||||
20250403,132100,620031450,27550,27550,27550,27500,137
|
||||
20250403,132000,616259550,27550,27550,27550,27550,5
|
||||
20250403,131900,616121800,27550,27550,27550,27550,22
|
||||
20250403,131800,615515700,27500,27500,27500,27500,0
|
||||
20250403,131700,615515700,27500,27550,27550,27500,26
|
||||
20250403,131600,614799500,27550,27550,27550,27550,22
|
||||
20250403,131500,614193400,27550,27550,27550,27550,0
|
||||
20250403,131400,614193400,27550,27550,27550,27550,23
|
||||
20250403,131300,613559750,27550,27550,27550,27550,17
|
||||
20250403,131200,613091400,27550,27550,27550,27550,22
|
||||
20250403,131100,612485300,27500,27450,27500,27450,42
|
||||
20250403,131000,611331850,27450,27450,27450,27450,24
|
||||
20250403,130900,610673050,27450,27400,27450,27400,68
|
||||
20250403,130800,608809800,27400,27400,27400,27400,56
|
||||
20250403,130700,607275400,27400,27400,27400,27400,32
|
||||
20250403,130600,606398600,27400,27400,27400,27400,37
|
||||
20250403,130500,605384800,27400,27400,27400,27400,21
|
||||
20250403,130400,604809400,27350,27350,27350,27350,22
|
||||
20250403,130300,604207700,27400,27400,27400,27400,24
|
||||
20250403,130200,603550100,27400,27450,27450,27400,26
|
||||
20250403,130100,602837650,27400,27450,27450,27400,639
|
||||
20250403,130000,585328950,27400,27450,27450,27400,1497
|
||||
20250403,125900,544245400,27500,27500,27500,27500,23
|
||||
20250403,125800,543612900,27500,27500,27500,27500,44
|
||||
20250403,125700,542402900,27500,27500,27500,27500,23
|
||||
20250403,125600,541770400,27500,27500,27500,27500,15
|
||||
20250403,125500,541357900,27500,27450,27500,27450,34
|
||||
20250403,125400,540423050,27500,27500,27500,27500,21
|
||||
20250403,125300,539845550,27500,27500,27500,27500,0
|
||||
20250403,125200,539845550,27500,27500,27500,27500,0
|
||||
20250403,125100,539845550,27500,27500,27500,27500,23
|
||||
20250403,125000,539213050,27500,27500,27500,27500,22
|
||||
20250403,124900,538608050,27450,27450,27450,27450,0
|
||||
20250403,124800,538608050,27450,27500,27500,27450,26
|
||||
20250403,124700,537893100,27500,27500,27500,27500,0
|
||||
20250403,124600,537893100,27500,27500,27500,27500,22
|
||||
20250403,124500,537288100,27500,27500,27500,27500,0
|
||||
20250403,124400,537288100,27500,27450,27500,27450,30
|
||||
20250403,124300,536463400,27450,27550,27550,27450,1034
|
||||
20250403,124200,508027550,27550,27550,27550,27550,10
|
||||
20250403,124100,507752050,27500,27500,27500,27500,4
|
||||
20250403,124000,507642050,27550,27550,27550,27550,23
|
||||
20250403,123900,507008400,27550,27550,27550,27550,22
|
||||
20250403,123800,506402300,27550,27550,27550,27550,12
|
||||
20250403,123700,506071700,27550,27550,27550,27550,24
|
||||
20250403,123600,505410500,27550,27550,27550,27550,10
|
||||
20250403,123500,505135000,27550,27550,27575,27550,110
|
||||
20250403,123400,502104475,27550,27550,27550,27550,0
|
||||
20250403,123300,502104475,27550,27550,27550,27550,23
|
||||
20250403,123200,501470825,27550,27550,27550,27550,121
|
||||
20250403,123100,498137275,27550,27550,27550,27550,0
|
||||
20250403,123000,498137275,27550,27550,27550,27550,32
|
||||
20250403,122900,497255675,27550,27550,27550,27550,24
|
||||
20250403,122800,496594475,27550,27550,27550,27550,26
|
||||
20250403,122700,495878175,27550,27550,27550,27550,15
|
||||
20250403,122600,495464925,27550,27550,27550,27550,62
|
||||
20250403,122500,493756825,27550,27550,27550,27550,45
|
||||
20250403,122400,492517075,27550,27550,27550,27550,0
|
||||
20250403,122300,492517075,27550,27550,27550,27550,0
|
||||
20250403,122200,492517075,27550,27550,27550,27550,24
|
||||
20250403,122100,491855875,27550,27550,27550,27550,23
|
||||
20250403,122000,491222225,27550,27550,27550,27550,15
|
||||
20250403,121900,490808975,27550,27550,27550,27550,10
|
||||
20250403,121800,490533475,27550,27550,27550,27550,23
|
||||
20250403,121700,489899825,27550,27550,27550,27550,22
|
||||
20250403,121600,489293725,27550,27550,27550,27550,0
|
||||
20250403,121500,489293725,27550,27500,27550,27500,2
|
||||
20250403,121400,489238675,27550,27550,27550,27550,46
|
||||
20250403,121300,487971375,27550,27550,27550,27550,379
|
||||
20250403,121200,477529925,27550,27550,27550,27550,15
|
||||
20250403,121100,477116675,27600,27600,27600,27600,23
|
||||
20250403,121000,476481875,27600,27600,27600,27600,36
|
||||
20250403,120900,475488275,27550,27550,27550,27550,40
|
||||
20250403,120800,474386275,27550,27600,27600,27550,7
|
||||
20250403,120700,474193175,27600,27600,27600,27600,26
|
||||
20250403,120600,473475575,27600,27600,27600,27600,23
|
||||
20250403,120500,472840775,27550,27550,27550,27550,0
|
||||
20250403,120400,472840775,27550,27550,27550,27550,1
|
||||
20250403,120300,472813225,27550,27650,27650,27550,176
|
||||
20250403,120200,467954675,27600,27600,27600,27600,1
|
||||
20250403,120100,467927075,27650,27650,27650,27650,0
|
||||
20250403,120000,467927075,27650,27600,27650,27600,35
|
||||
20250403,115900,466960325,27600,27600,27600,27600,21
|
||||
20250403,115800,466380725,27600,27600,27600,27600,0
|
||||
20250403,115700,466380725,27600,27600,27600,27600,118
|
||||
20250403,115600,463123925,27650,27650,27650,27650,25
|
||||
20250403,115500,462432675,27650,27650,27650,27650,22
|
||||
20250403,115400,461824375,27650,27650,27650,27650,0
|
||||
20250403,115300,461824375,27650,27650,27650,27650,0
|
||||
20250403,115200,461824375,27650,27650,27650,27650,67
|
||||
20250403,115100,459971825,27700,27700,27700,27700,0
|
||||
20250403,115000,459971825,27700,27700,27700,27700,15
|
||||
20250403,114900,459556325,27650,27650,27650,27650,24
|
||||
20250403,114800,458892725,27650,27650,27650,27650,21
|
||||
20250403,114700,458312075,27650,27650,27650,27650,0
|
||||
20250403,114600,458312075,27650,27650,27650,27650,0
|
||||
20250403,114500,458312075,27650,27700,27700,27650,36
|
||||
20250403,114400,457315475,27700,27700,27700,27700,558
|
||||
20250403,114300,441858875,27750,27750,27750,27750,0
|
||||
20250403,114200,441858875,27750,27750,27750,27750,0
|
||||
20250403,114100,441858875,27750,27750,27750,27750,46
|
||||
20250403,114000,440582375,27750,27750,27750,27750,15
|
||||
20250403,113900,440166125,27750,27750,27750,27750,10
|
||||
20250403,113800,439888625,27750,27700,27750,27700,11
|
||||
20250403,113700,439583475,27750,27750,27750,27750,44
|
||||
20250403,113600,438362475,27700,27700,27700,27700,0
|
||||
20250403,113500,438362475,27700,27750,27750,27700,3
|
||||
20250403,113400,438279325,27750,27750,27750,27750,73
|
||||
20250403,113300,436253575,27700,27700,27700,27700,0
|
||||
20250403,113200,436253575,27700,27700,27700,27700,0
|
||||
20250403,113100,436253575,27700,27700,27700,27700,1
|
||||
20250403,113000,436225875,27750,27750,27800,27750,190
|
||||
20250403,112900,430951525,27800,27800,27800,27800,0
|
||||
20250403,112800,430951525,27800,27800,27800,27800,0
|
||||
20250403,112700,430951525,27800,27800,27800,27800,70
|
||||
20250403,112600,429005525,27800,27800,27800,27800,46
|
||||
20250403,112500,427726725,27800,27775,27800,27775,14
|
||||
20250403,112400,427337750,27800,27800,27800,27800,0
|
||||
20250403,112300,427337750,27800,27800,27800,27800,23
|
||||
20250403,112200,426698350,27800,27800,27800,27800,22
|
||||
20250403,112100,426086750,27800,27800,27800,27800,0
|
||||
20250403,112000,426086750,27800,27800,27800,27800,16
|
||||
20250403,111900,425641950,27750,27750,27750,27750,64
|
||||
20250403,111800,423865950,27750,27750,27750,27750,0
|
||||
20250403,111700,423865950,27750,27750,27750,27750,0
|
||||
20250403,111600,423865950,27750,27750,27750,27750,6
|
||||
20250403,111500,423699450,27750,27750,27750,27750,44
|
||||
20250403,111400,422478450,27750,27750,27750,27750,0
|
||||
20250403,111300,422478450,27750,27750,27750,27750,409
|
||||
20250403,111200,411128700,27800,27800,27800,27800,153
|
||||
20250403,111100,406875300,27800,27800,27800,27800,15
|
||||
20250403,111000,406458300,27800,27800,27800,27800,16
|
||||
20250403,110900,406013500,27800,27800,27800,27775,20
|
||||
20250403,110800,405457600,27800,27800,27800,27800,46
|
||||
20250403,110700,404178800,27800,27800,27800,27800,0
|
||||
20250403,110600,404178800,27800,27800,27800,27800,15
|
||||
20250403,110500,403761800,27750,27750,27750,27750,143
|
||||
20250403,110400,399793550,27750,27750,27750,27750,44
|
||||
20250403,110300,398572550,27750,27750,27750,27750,15
|
||||
20250403,110200,398156300,27750,27750,27750,27750,0
|
||||
20250403,110100,398156300,27750,27750,27750,27750,22
|
||||
20250403,110000,397545800,27750,27750,27750,27750,40
|
||||
20250403,105900,396435800,27750,27750,27750,27750,14
|
||||
20250403,105800,396047300,27750,27750,27750,27750,0
|
||||
20250403,105700,396047300,27750,27750,27750,27750,45
|
||||
20250403,105600,394798550,27750,27750,27750,27750,37
|
||||
20250403,105500,393771800,27700,27700,27700,27700,1
|
||||
20250403,105400,393744100,27750,27750,27750,27750,0
|
||||
20250403,105300,393744100,27750,27700,27750,27700,257
|
||||
20250403,105200,386624150,27650,27650,27650,27650,0
|
||||
20250403,105100,386624150,27650,27650,27650,27650,0
|
||||
20250403,105000,386624150,27650,27650,27650,27650,257
|
||||
20250403,104900,379518100,27600,27600,27600,27600,0
|
||||
20250403,104800,379518100,27600,27600,27600,27600,0
|
||||
20250403,104700,379518100,27600,27600,27600,27600,0
|
||||
20250403,104600,379518100,27600,27650,27650,27600,206
|
||||
20250403,104500,373830200,27650,27650,27650,27650,5
|
||||
20250403,104400,373691950,27650,27650,27650,27650,0
|
||||
20250403,104300,373691950,27650,27650,27650,27650,0
|
||||
20250403,104200,373691950,27650,27650,27650,27650,47
|
||||
20250403,104100,372392400,27650,27600,27650,27600,69
|
||||
20250403,104000,370487100,27600,27600,27600,27600,0
|
||||
20250403,103900,370487100,27600,27600,27600,27600,22
|
||||
20250403,103800,369879900,27550,27600,27600,27550,282
|
||||
20250403,103700,362109600,27600,27600,27600,27600,13
|
||||
20250403,103600,361750800,27600,27600,27600,27600,26
|
||||
20250403,103500,361033200,27600,27600,27600,27600,45
|
||||
20250403,103400,359791200,27600,27600,27600,27600,103
|
||||
20250403,103300,356948400,27600,27600,27600,27600,0
|
||||
20250403,103200,356948400,27600,27600,27600,27600,0
|
||||
20250403,103100,356948400,27600,27600,27600,27600,57
|
||||
20250403,103000,355375200,27550,27550,27550,27550,1
|
||||
20250403,102900,355347650,27600,27600,27600,27600,15
|
||||
20250403,102800,354933650,27550,27600,27600,27550,24
|
||||
20250403,102700,354271350,27600,27550,27600,27550,33
|
||||
20250403,102600,353361050,27550,27550,27550,27550,3
|
||||
20250403,102500,353278400,27550,27550,27550,27550,8
|
||||
20250403,102400,353058000,27600,27600,27600,27550,46
|
||||
20250403,102300,351788450,27550,27450,27550,27450,108
|
||||
20250403,102200,348814650,27450,27450,27450,27450,9
|
||||
20250403,102100,348567600,27500,27500,27500,27500,14
|
||||
20250403,102000,348182600,27500,27450,27500,27450,26
|
||||
20250403,101900,347467800,27500,27500,27500,27500,14
|
||||
20250403,101800,347082800,27500,27500,27500,27500,31
|
||||
20250403,101700,346230300,27500,27500,27500,27500,22
|
||||
20250403,101600,345625300,27450,27500,27500,27450,16
|
||||
20250403,101500,345185350,27500,27500,27500,27500,20
|
||||
20250403,101400,344635350,27500,27500,27500,27500,1
|
||||
20250403,101300,344607850,27550,27600,27600,27550,154
|
||||
20250403,101200,340364050,27550,27500,27550,27500,12
|
||||
20250403,101100,340033500,27500,27500,27500,27500,452
|
||||
20250403,101000,327603500,27450,27500,27500,27450,3
|
||||
20250403,100900,327521050,27500,27450,27500,27450,24
|
||||
20250403,100800,326861150,27450,27450,27450,27450,1
|
||||
20250403,100700,326833700,27450,27450,27450,27450,1
|
||||
20250403,100600,326806250,27500,27500,27500,27500,22
|
||||
20250403,100500,326201250,27450,27500,27500,27450,485
|
||||
20250403,100400,312885600,27500,27500,27500,27500,0
|
||||
20250403,100300,312885600,27500,27500,27500,27500,4
|
||||
20250403,100200,312775600,27500,27650,27650,27500,478
|
||||
20250403,100100,299630400,27550,27650,27650,27550,111
|
||||
20250403,100000,296572250,27600,27700,27700,27600,398
|
||||
20250403,095900,285584800,27650,27650,27650,27650,41
|
||||
20250403,095800,284451150,27650,27650,27650,27650,10
|
||||
20250403,095700,284174650,27650,27650,27650,27650,29
|
||||
20250403,095600,283372800,27650,27650,27650,27650,10
|
||||
20250403,095500,283096300,27650,27650,27650,27650,49
|
||||
20250403,095400,281741450,27650,27650,27650,27650,10
|
||||
20250403,095300,281464950,27600,27650,27650,27600,25
|
||||
20250403,095200,280773950,27650,27650,27650,27650,32
|
||||
20250403,095100,279889150,27550,27650,27650,27550,294
|
||||
20250403,095000,271787750,27650,27550,27650,27550,45
|
||||
20250403,094900,270547000,27650,27600,27650,27600,50
|
||||
20250403,094800,269166500,27650,27650,27650,27650,10
|
||||
20250403,094700,268890000,27600,27650,27700,27600,351
|
||||
20250403,094600,259184300,27650,27650,27650,27650,155
|
||||
20250403,094500,254898550,27650,27650,27650,27600,33
|
||||
20250403,094400,253987100,27650,27600,27650,27600,53
|
||||
20250403,094300,252521750,27650,27650,27650,27650,11
|
||||
20250403,094200,252217600,27650,27650,27650,27600,62
|
||||
20250403,094100,250505850,27650,27600,27650,27600,53
|
||||
20250403,094000,249041850,27650,27650,27650,27650,11
|
||||
20250403,093900,248737700,27550,27700,27700,27550,290
|
||||
20250403,093800,240746650,27650,27650,27675,27650,13
|
||||
20250403,093700,240387125,27650,27600,27650,27600,359
|
||||
20250403,093600,230468625,27550,27600,27600,27550,271
|
||||
20250403,093500,223000575,27600,27600,27650,27600,238
|
||||
20250403,093400,216431275,27550,27550,27600,27500,282
|
||||
20250403,093300,208671625,27550,27550,27550,27550,67
|
||||
20250403,093200,206825775,27550,27450,27550,27450,61
|
||||
20250403,093100,205150225,27450,27500,27550,27450,309
|
||||
20250403,093000,196656575,27500,27450,27500,27450,525
|
||||
20250403,092900,182243075,27450,27450,27450,27350,1139
|
||||
20250403,092800,151043925,27500,27500,27500,27450,925
|
||||
20250403,092700,125650425,27500,27500,27600,27500,777
|
||||
20250403,092600,104281525,27550,27600,27600,27550,49
|
||||
20250403,092500,102930675,27550,27600,27600,27550,63
|
||||
20250403,092400,101194525,27600,27550,27650,27550,615
|
||||
20250403,092300,84249325,27650,27600,27650,27600,90
|
||||
20250403,092200,81764475,27650,27700,27700,27600,188
|
||||
20250403,092100,76572125,27700,27700,27700,27700,23
|
||||
20250403,092000,75935025,27700,27650,27700,27650,38
|
||||
20250403,091900,74882925,27650,27650,27650,27650,25
|
||||
20250403,091800,74191675,27650,27600,27650,27600,395
|
||||
20250403,091700,63286850,27650,27600,27700,27600,308
|
||||
20250403,091600,54779450,27600,27500,27600,27500,181
|
||||
20250403,091500,49795250,27450,27500,27550,27450,73
|
||||
20250403,091400,47785750,27500,27450,27500,27450,86
|
||||
20250403,091300,45424200,27450,27550,27550,27450,166
|
||||
20250403,091200,40864650,27500,27500,27500,27500,24
|
||||
20250403,091100,40204650,27450,27500,27500,27450,13
|
||||
20250403,091000,39847300,27500,27550,27550,27450,50
|
||||
20250403,090900,38473550,27550,27500,27550,27500,103
|
||||
20250403,090800,35640050,27550,27550,27600,27550,78
|
||||
20250403,090700,33489550,27550,27500,27550,27500,11
|
||||
20250403,090600,33186550,27450,27600,27600,27450,53
|
||||
20250403,090500,31728850,27600,27600,27600,27600,10
|
||||
20250403,090400,31452850,27450,27600,27600,27450,95
|
||||
20250403,090300,28841400,27500,27550,27600,27500,220
|
||||
20250403,090200,22783400,27600,27400,27700,27400,420
|
||||
20250403,090100,11206500,27450,27400,27600,27400,89
|
||||
20250403,090000,8761950,27500,27400,27600,27400,319
|
||||
|
Reference in New Issue
Block a user