Update 2025-04-03 2740 candle_min
This commit is contained in:
648
093320/min/candle-20250403.csv
Normal file
648
093320/min/candle-20250403.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,194500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,194400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,194300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,194200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,194100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,194000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,193000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,192000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,191500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,191000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,190000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,185000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,184500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,184000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,183000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,182000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,181500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,181000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,180000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,175000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,174500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,174000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,173000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,172000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,171500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,171000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,170000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,165000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,164500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,164000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,163000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,162000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,161500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,161000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,160000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,155000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154600,1003285750,79400,79400,79400,79400,150
|
||||
20250403,154500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,154000,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153900,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153800,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153700,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153600,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153500,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153400,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153300,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153200,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153100,1003285750,79400,79400,79400,79400,0
|
||||
20250403,153000,1003285750,79400,79400,79400,79400,150
|
||||
20250403,152900,991375750,79100,79100,79100,79100,0
|
||||
20250403,152800,991375750,79100,79100,79100,79100,0
|
||||
20250403,152700,991375750,79100,79100,79100,79100,0
|
||||
20250403,152600,991375750,79100,79100,79100,79100,0
|
||||
20250403,152500,991375750,79100,79100,79100,79100,0
|
||||
20250403,152400,991375750,79100,79100,79100,79100,0
|
||||
20250403,152300,991375750,79100,79100,79100,79100,0
|
||||
20250403,152200,991375750,79100,79100,79100,79100,0
|
||||
20250403,152100,991375750,79100,79100,79100,79100,0
|
||||
20250403,152000,991375750,79100,79100,79100,79100,0
|
||||
20250403,151900,991375750,79100,79300,79300,79100,247
|
||||
20250403,151800,971836250,79200,79100,79200,79100,32
|
||||
20250403,151700,969302750,79100,79100,79100,79100,1
|
||||
20250403,151600,969223650,79200,79200,79200,79200,0
|
||||
20250403,151500,969223650,79200,79200,79200,79100,100
|
||||
20250403,151400,961305550,79100,79200,79200,79100,200
|
||||
20250403,151300,945465650,79200,79200,79200,79200,72
|
||||
20250403,151200,939763250,79200,79200,79200,79200,5
|
||||
20250403,151100,939367250,79300,79300,79300,79300,0
|
||||
20250403,151000,939367250,79300,79300,79300,79300,0
|
||||
20250403,150900,939367250,79300,79300,79300,79300,0
|
||||
20250403,150800,939367250,79300,79300,79300,79300,400
|
||||
20250403,150700,907647250,79200,79200,79250,79200,522
|
||||
20250403,150600,866304800,79300,79200,79300,79200,14
|
||||
20250403,150500,865195900,79200,79200,79200,79200,0
|
||||
20250403,150400,865195900,79200,79200,79200,79200,5
|
||||
20250403,150300,864799900,79200,79200,79200,79200,130
|
||||
20250403,150200,854503900,79200,79200,79200,79200,8
|
||||
20250403,150100,853870300,79200,79200,79200,79200,1
|
||||
20250403,150000,853791100,79100,79100,79100,79100,6
|
||||
20250403,145900,853316500,79200,79200,79200,79200,0
|
||||
20250403,145800,853316500,79200,79200,79200,79200,0
|
||||
20250403,145700,853316500,79200,79200,79200,79200,8
|
||||
20250403,145600,852682900,79100,79100,79100,79100,14
|
||||
20250403,145500,851575500,79100,79100,79100,79100,3
|
||||
20250403,145400,851338200,79100,79100,79100,79100,4
|
||||
20250403,145300,851021800,79100,79100,79100,79100,1
|
||||
20250403,145200,850942700,79100,79100,79100,79100,0
|
||||
20250403,145100,850942700,79100,79100,79100,79100,79
|
||||
20250403,145000,844693800,79200,79200,79200,79200,194
|
||||
20250403,144900,829329000,79200,79200,79200,79200,1
|
||||
20250403,144800,829249800,79300,79300,79300,79300,5
|
||||
20250403,144700,828853300,79300,79300,79300,79300,0
|
||||
20250403,144600,828853300,79300,79300,79300,79300,14
|
||||
20250403,144500,827743100,79400,79400,79400,79400,0
|
||||
20250403,144400,827743100,79400,79400,79400,79400,0
|
||||
20250403,144300,827743100,79400,79400,79400,79400,1
|
||||
20250403,144200,827663700,79400,79400,79400,79400,0
|
||||
20250403,144100,827663700,79400,79400,79400,79400,0
|
||||
20250403,144000,827663700,79400,79400,79400,79400,0
|
||||
20250403,143900,827663700,79400,79400,79400,79400,9
|
||||
20250403,143800,826949100,79400,79400,79400,79400,0
|
||||
20250403,143700,826949100,79400,79400,79400,79400,173
|
||||
20250403,143600,813212900,79400,79400,79400,79400,0
|
||||
20250403,143500,813212900,79400,79400,79400,79400,27
|
||||
20250403,143400,811069100,79500,79500,79500,79500,0
|
||||
20250403,143300,811069100,79500,79500,79500,79500,0
|
||||
20250403,143200,811069100,79500,79500,79500,79500,11
|
||||
20250403,143100,810194600,79500,79500,79500,79500,0
|
||||
20250403,143000,810194600,79500,79500,79500,79500,142
|
||||
20250403,142900,798905600,79450,79450,79450,79450,122
|
||||
20250403,142800,789212700,79450,79400,79450,79400,27
|
||||
20250403,142700,787068450,79500,79500,79500,79500,0
|
||||
20250403,142600,787068450,79500,79500,79500,79500,0
|
||||
20250403,142500,787068450,79500,79500,79500,79500,0
|
||||
20250403,142400,787068450,79500,79500,79500,79500,0
|
||||
20250403,142300,787068450,79500,79400,79500,79400,11
|
||||
20250403,142200,786194850,79400,79300,79400,79300,242
|
||||
20250403,142100,767000050,79300,79200,79300,79200,12
|
||||
20250403,142000,766048550,79200,79200,79200,79200,0
|
||||
20250403,141900,766048550,79200,79200,79200,79200,28
|
||||
20250403,141800,763830950,79200,79200,79200,79200,14
|
||||
20250403,141700,762722150,79200,79200,79200,79200,0
|
||||
20250403,141600,762722150,79200,79200,79200,79200,0
|
||||
20250403,141500,762722150,79200,79200,79200,79200,0
|
||||
20250403,141400,762722150,79200,79200,79200,79200,0
|
||||
20250403,141300,762722150,79200,79200,79200,79200,20
|
||||
20250403,141200,761138150,79200,79200,79200,79200,0
|
||||
20250403,141100,761138150,79200,79300,79300,79200,7
|
||||
20250403,141000,760583150,79300,79300,79300,79300,32
|
||||
20250403,140900,758045550,79400,79400,79400,79400,0
|
||||
20250403,140800,758045550,79400,79400,79400,79400,1
|
||||
20250403,140700,757966150,79400,79400,79400,79400,7
|
||||
20250403,140600,757410350,79300,79300,79300,79300,1
|
||||
20250403,140500,757331050,79300,79300,79300,79300,0
|
||||
20250403,140400,757331050,79300,79400,79400,79300,6
|
||||
20250403,140300,756855150,79300,79300,79300,79300,0
|
||||
20250403,140200,756855150,79300,79300,79300,79300,0
|
||||
20250403,140100,756855150,79300,79300,79300,79300,0
|
||||
20250403,140000,756855150,79300,79300,79300,79300,0
|
||||
20250403,135900,756855150,79300,79300,79300,79300,0
|
||||
20250403,135800,756855150,79300,79300,79300,79300,0
|
||||
20250403,135700,756855150,79300,79300,79300,79300,139
|
||||
20250403,135600,745832450,79300,79300,79300,79300,0
|
||||
20250403,135500,745832450,79300,79300,79300,79300,0
|
||||
20250403,135400,745832450,79300,79300,79300,79300,0
|
||||
20250403,135300,745832450,79300,79300,79300,79300,0
|
||||
20250403,135200,745832450,79300,79300,79300,79300,0
|
||||
20250403,135100,745832450,79300,79300,79300,79300,0
|
||||
20250403,135000,745832450,79300,79300,79300,79300,0
|
||||
20250403,134900,745832450,79300,79300,79300,79300,0
|
||||
20250403,134800,745832450,79300,79300,79300,79300,1
|
||||
20250403,134700,745753150,79300,79300,79300,79300,0
|
||||
20250403,134600,745753150,79300,79300,79300,79300,2
|
||||
20250403,134500,745594550,79300,79300,79300,79300,0
|
||||
20250403,134400,745594550,79300,79300,79300,79300,1
|
||||
20250403,134300,745515250,79300,79300,79300,79300,28
|
||||
20250403,134200,743294850,79400,79400,79400,79400,0
|
||||
20250403,134100,743294850,79400,79400,79400,79400,0
|
||||
20250403,134000,743294850,79400,79400,79400,79400,0
|
||||
20250403,133900,743294850,79400,79400,79400,79400,0
|
||||
20250403,133800,743294850,79400,79400,79400,79400,10
|
||||
20250403,133700,742500850,79400,79400,79400,79400,20
|
||||
20250403,133600,740912850,79400,79400,79400,79400,0
|
||||
20250403,133500,740912850,79400,79400,79400,79400,0
|
||||
20250403,133400,740912850,79400,79300,79400,79300,204
|
||||
20250403,133300,724732450,79300,79300,79300,79300,1
|
||||
20250403,133200,724653150,79300,79300,79300,79300,0
|
||||
20250403,133100,724653150,79300,79300,79300,79300,0
|
||||
20250403,133000,724653150,79300,79300,79300,79300,0
|
||||
20250403,132900,724653150,79300,79300,79300,79300,0
|
||||
20250403,132800,724653150,79300,79300,79300,79300,4
|
||||
20250403,132700,724335950,79200,79200,79200,79200,9
|
||||
20250403,132600,723623150,79300,79300,79300,79300,0
|
||||
20250403,132500,723623150,79300,79300,79300,79300,0
|
||||
20250403,132400,723623150,79300,79200,79300,79100,108
|
||||
20250403,132300,715078550,79200,79200,79200,79200,38
|
||||
20250403,132200,712068950,79200,79200,79200,79200,36
|
||||
20250403,132100,709217750,79200,79200,79200,79200,70
|
||||
20250403,132000,703673750,79100,79100,79100,79100,0
|
||||
20250403,131900,703673750,79100,79200,79200,79100,30
|
||||
20250403,131800,701297950,79200,79200,79200,79200,0
|
||||
20250403,131700,701297950,79200,79200,79200,79200,0
|
||||
20250403,131600,701297950,79200,79200,79200,79200,60
|
||||
20250403,131500,696545950,79300,79200,79300,79200,186
|
||||
20250403,131400,681796250,79200,79200,79200,79200,0
|
||||
20250403,131300,681796250,79200,79200,79200,79200,0
|
||||
20250403,131200,681796250,79200,79200,79200,79200,0
|
||||
20250403,131100,681796250,79200,79200,79200,79200,1
|
||||
20250403,131000,681717050,79200,79200,79200,79200,16
|
||||
20250403,130900,680449850,79200,79200,79200,79200,34
|
||||
20250403,130800,677757050,79200,79200,79200,79200,76
|
||||
20250403,130700,671737850,79200,79200,79200,79200,0
|
||||
20250403,130600,671737850,79200,79200,79200,79200,14
|
||||
20250403,130500,670629050,79200,79200,79200,79200,20
|
||||
20250403,130400,669045050,79200,79200,79200,79200,5
|
||||
20250403,130300,668649050,79300,79300,79300,79300,0
|
||||
20250403,130200,668649050,79300,79300,79300,79300,0
|
||||
20250403,130100,668649050,79300,79200,79300,79200,47
|
||||
20250403,130000,664926550,79200,79200,79200,79200,91
|
||||
20250403,125900,657719350,79200,79200,79200,79200,0
|
||||
20250403,125800,657719350,79200,79200,79200,79200,0
|
||||
20250403,125700,657719350,79200,79200,79200,79200,15
|
||||
20250403,125600,656531350,79300,79200,79300,79100,231
|
||||
20250403,125500,638236450,79200,79200,79200,79200,2
|
||||
20250403,125400,638078050,79200,79200,79200,79200,100
|
||||
20250403,125300,630158050,79200,79300,79300,79200,126
|
||||
20250403,125200,620174650,79400,79400,79400,79400,0
|
||||
20250403,125100,620174650,79400,79400,79400,79400,10
|
||||
20250403,125000,619380650,79300,79300,79300,79300,0
|
||||
20250403,124900,619380650,79300,79300,79300,79300,0
|
||||
20250403,124800,619380650,79300,79300,79300,79300,0
|
||||
20250403,124700,619380650,79300,79300,79300,79300,0
|
||||
20250403,124600,619380650,79300,79300,79300,79300,0
|
||||
20250403,124500,619380650,79300,79300,79300,79300,2
|
||||
20250403,124400,619222050,79400,79400,79400,79400,0
|
||||
20250403,124300,619222050,79400,79400,79400,79400,0
|
||||
20250403,124200,619222050,79400,79400,79400,79400,9
|
||||
20250403,124100,618507450,79300,79300,79300,79300,0
|
||||
20250403,124000,618507450,79300,79300,79300,79300,0
|
||||
20250403,123900,618507450,79300,79300,79300,79300,0
|
||||
20250403,123800,618507450,79300,79300,79300,79300,1
|
||||
20250403,123700,618428150,79300,79300,79300,79300,0
|
||||
20250403,123600,618428150,79300,79300,79300,79300,0
|
||||
20250403,123500,618428150,79300,79300,79300,79300,0
|
||||
20250403,123400,618428150,79300,79300,79300,79300,0
|
||||
20250403,123300,618428150,79300,79300,79300,79300,0
|
||||
20250403,123200,618428150,79300,79300,79300,79300,50
|
||||
20250403,123100,614463150,79300,79300,79300,79300,0
|
||||
20250403,123000,614463150,79300,79300,79300,79300,25
|
||||
20250403,122900,612480650,79300,79300,79300,79300,1
|
||||
20250403,122800,612401350,79300,79300,79300,79300,0
|
||||
20250403,122700,612401350,79300,79300,79300,79300,20
|
||||
20250403,122600,610815350,79300,79300,79300,79300,2
|
||||
20250403,122500,610656750,79400,79400,79400,79400,0
|
||||
20250403,122400,610656750,79400,79400,79400,79400,0
|
||||
20250403,122300,610656750,79400,79400,79400,79400,0
|
||||
20250403,122200,610656750,79400,79400,79400,79400,0
|
||||
20250403,122100,610656750,79400,79400,79400,79400,1
|
||||
20250403,122000,610577350,79300,79300,79300,79300,2
|
||||
20250403,121900,610418750,79300,79300,79300,79300,165
|
||||
20250403,121800,597334250,79300,79300,79300,79300,1
|
||||
20250403,121700,597254950,79300,79300,79300,79300,0
|
||||
20250403,121600,597254950,79300,79300,79300,79300,0
|
||||
20250403,121500,597254950,79300,79300,79300,79300,0
|
||||
20250403,121400,597254950,79300,79300,79300,79300,0
|
||||
20250403,121300,597254950,79300,79300,79300,79300,0
|
||||
20250403,121200,597254950,79300,79300,79300,79300,0
|
||||
20250403,121100,597254950,79300,79300,79300,79300,0
|
||||
20250403,121000,597254950,79300,79300,79300,79300,0
|
||||
20250403,120900,597254950,79300,79300,79300,79300,0
|
||||
20250403,120800,597254950,79300,79300,79300,79300,1
|
||||
20250403,120700,597175650,79200,79200,79200,79200,0
|
||||
20250403,120600,597175650,79200,79200,79200,79200,0
|
||||
20250403,120500,597175650,79200,79200,79200,79200,0
|
||||
20250403,120400,597175650,79200,79200,79200,79200,0
|
||||
20250403,120300,597175650,79200,79200,79200,79200,0
|
||||
20250403,120200,597175650,79200,79200,79200,79200,1
|
||||
20250403,120100,597096450,79200,79200,79200,79200,0
|
||||
20250403,120000,597096450,79200,79200,79200,79200,0
|
||||
20250403,115900,597096450,79200,79200,79200,79200,0
|
||||
20250403,115800,597096450,79200,79200,79200,79200,0
|
||||
20250403,115700,597096450,79200,79200,79200,79200,0
|
||||
20250403,115600,597096450,79200,79200,79200,79200,0
|
||||
20250403,115500,597096450,79200,79200,79200,79200,1
|
||||
20250403,115400,597017250,79200,79200,79200,79200,3
|
||||
20250403,115300,596779650,79200,79200,79200,79200,51
|
||||
20250403,115200,592740450,79200,79200,79200,79200,4
|
||||
20250403,115100,592423650,79200,79200,79200,79200,0
|
||||
20250403,115000,592423650,79200,79200,79200,79200,0
|
||||
20250403,114900,592423650,79200,79200,79200,79200,1
|
||||
20250403,114800,592344450,79200,79200,79200,79200,0
|
||||
20250403,114700,592344450,79200,79200,79200,79200,0
|
||||
20250403,114600,592344450,79200,79200,79200,79200,5
|
||||
20250403,114500,591948450,79200,79200,79200,79200,4
|
||||
20250403,114400,591631650,79300,79300,79300,79300,3
|
||||
20250403,114300,591393750,79300,79300,79300,79300,1
|
||||
20250403,114200,591314450,79300,79300,79300,79300,0
|
||||
20250403,114100,591314450,79300,79300,79300,79300,0
|
||||
20250403,114000,591314450,79300,79300,79300,79300,101
|
||||
20250403,113900,583305150,79300,79300,79300,79300,0
|
||||
20250403,113800,583305150,79300,79300,79300,79300,0
|
||||
20250403,113700,583305150,79300,79300,79300,79300,0
|
||||
20250403,113600,583305150,79300,79300,79300,79300,1
|
||||
20250403,113500,583225850,79300,79300,79300,79300,0
|
||||
20250403,113400,583225850,79300,79300,79300,79300,0
|
||||
20250403,113300,583225850,79300,79300,79300,79300,1
|
||||
20250403,113200,583146550,79400,79400,79400,79400,0
|
||||
20250403,113100,583146550,79400,79400,79400,79400,0
|
||||
20250403,113000,583146550,79400,79400,79400,79400,0
|
||||
20250403,112900,583146550,79400,79400,79400,79400,15
|
||||
20250403,112800,581955550,79500,79500,79500,79500,0
|
||||
20250403,112700,581955550,79500,79500,79500,79500,0
|
||||
20250403,112600,581955550,79500,79500,79500,79500,0
|
||||
20250403,112500,581955550,79500,79500,79500,79500,0
|
||||
20250403,112400,581955550,79500,79500,79500,79500,0
|
||||
20250403,112300,581955550,79500,79500,79500,79500,0
|
||||
20250403,112200,581955550,79500,79500,79500,79500,0
|
||||
20250403,112100,581955550,79500,79500,79500,79500,0
|
||||
20250403,112000,581955550,79500,79400,79500,79400,137
|
||||
20250403,111900,571076750,79400,79400,79400,79400,0
|
||||
20250403,111800,571076750,79400,79400,79400,79400,0
|
||||
20250403,111700,571076750,79400,79400,79400,79400,2
|
||||
20250403,111600,570917950,79400,79400,79400,79400,0
|
||||
20250403,111500,570917950,79400,79400,79400,79400,76
|
||||
20250403,111400,564883550,79400,79400,79400,79400,2
|
||||
20250403,111300,564724750,79400,79400,79400,79400,0
|
||||
20250403,111200,564724750,79400,79400,79400,79400,0
|
||||
20250403,111100,564724750,79400,79400,79400,79400,0
|
||||
20250403,111000,564724750,79400,79400,79400,79400,0
|
||||
20250403,110900,564724750,79400,79400,79400,79400,3
|
||||
20250403,110800,564486550,79400,79400,79400,79400,3
|
||||
20250403,110700,564248350,79400,79400,79400,79400,14
|
||||
20250403,110600,563136750,79400,79400,79400,79400,0
|
||||
20250403,110500,563136750,79400,79400,79400,79400,10
|
||||
20250403,110400,562342750,79400,79400,79400,79400,0
|
||||
20250403,110300,562342750,79400,79400,79400,79400,0
|
||||
20250403,110200,562342750,79400,79400,79400,79400,3
|
||||
20250403,110100,562104550,79400,79400,79400,79400,5
|
||||
20250403,110000,561707550,79500,79500,79500,79500,1
|
||||
20250403,105900,561628050,79400,79400,79400,79400,6
|
||||
20250403,105800,561151650,79500,79500,79500,79500,0
|
||||
20250403,105700,561151650,79500,79500,79500,79500,0
|
||||
20250403,105600,561151650,79500,79500,79500,79500,0
|
||||
20250403,105500,561151650,79500,79500,79500,79500,11
|
||||
20250403,105400,560277150,79400,79400,79400,79400,0
|
||||
20250403,105300,560277150,79400,79400,79400,79400,0
|
||||
20250403,105200,560277150,79400,79400,79400,79400,0
|
||||
20250403,105100,560277150,79400,79400,79400,79400,0
|
||||
20250403,105000,560277150,79400,79400,79400,79400,16
|
||||
20250403,104900,559006750,79400,79300,79400,79300,13
|
||||
20250403,104800,557974750,79400,79400,79400,79400,0
|
||||
20250403,104700,557974750,79400,79400,79400,79400,10
|
||||
20250403,104600,557180750,79300,79300,79300,79300,0
|
||||
20250403,104500,557180750,79300,79300,79300,79300,0
|
||||
20250403,104400,557180750,79300,79300,79300,79300,11
|
||||
20250403,104300,556308450,79300,79300,79300,79300,10
|
||||
20250403,104200,555515450,79300,79300,79300,79300,58
|
||||
20250403,104100,550916050,79300,79300,79300,79300,35
|
||||
20250403,104000,548140550,79400,79400,79400,79300,104
|
||||
20250403,103900,539883350,79400,79400,79400,79400,10
|
||||
20250403,103800,539089350,79400,79400,79400,79400,13
|
||||
20250403,103700,538057150,79400,79400,79400,79400,13
|
||||
20250403,103600,537024950,79400,79400,79400,79400,1
|
||||
20250403,103500,536945550,79400,79400,79400,79400,1
|
||||
20250403,103400,536866150,79400,79400,79400,79400,3
|
||||
20250403,103300,536627950,79400,79400,79400,79400,11
|
||||
20250403,103200,535754550,79400,79400,79400,79400,0
|
||||
20250403,103100,535754550,79400,79400,79400,79400,1
|
||||
20250403,103000,535675150,79400,79500,79500,79400,51
|
||||
20250403,102900,531623450,79400,79400,79400,79400,1
|
||||
20250403,102800,531544050,79400,79400,79400,79400,30
|
||||
20250403,102700,529162050,79400,79400,79400,79400,29
|
||||
20250403,102600,526859450,79500,79400,79500,79400,119
|
||||
20250403,102500,517404850,79400,79500,79500,79400,128
|
||||
20250403,102400,507235950,79500,79500,79600,79500,146
|
||||
20250403,102300,495617650,79500,79600,79600,79500,49
|
||||
20250403,102200,491718250,79600,79600,79600,79600,1
|
||||
20250403,102100,491638650,79600,79600,79600,79500,53
|
||||
20250403,102000,487420050,79600,79600,79600,79600,25
|
||||
20250403,101900,485430050,79600,79600,79600,79600,125
|
||||
20250403,101800,475480050,79600,79600,79700,79600,29
|
||||
20250403,101700,473171150,79600,79500,79600,79500,144
|
||||
20250403,101600,461713650,79500,79500,79500,79400,44
|
||||
20250403,101500,458215750,79500,79400,79500,79300,207
|
||||
20250403,101400,441769750,79300,79300,79300,79300,25
|
||||
20250403,101300,439787250,79200,79200,79200,79200,79
|
||||
20250403,101200,433530450,79100,79100,79100,79100,310
|
||||
20250403,101100,409009450,79100,79000,79100,79000,63
|
||||
20250403,101000,404027050,79000,79000,79000,79000,1
|
||||
20250403,100900,403948050,78900,79000,79000,78900,155
|
||||
20250403,100800,391703950,78900,78900,78900,78900,2
|
||||
20250403,100700,391546150,78900,78800,78900,78800,69
|
||||
20250403,100600,386102150,78800,78800,78800,78800,7
|
||||
20250403,100500,385550550,78800,78800,78800,78800,22
|
||||
20250403,100400,383816950,78900,78900,78900,78900,0
|
||||
20250403,100300,383816950,78900,78900,78900,78900,0
|
||||
20250403,100200,383816950,78900,78900,78900,78900,81
|
||||
20250403,100100,377426050,78900,78900,78900,78900,6
|
||||
20250403,100000,376952650,78900,78900,78900,78900,34
|
||||
20250403,095900,374270050,78900,78900,78900,78900,73
|
||||
20250403,095800,368510350,78900,78900,78900,78900,0
|
||||
20250403,095700,368510350,78900,78800,78900,78800,224
|
||||
20250403,095600,350856750,78700,78800,78800,78700,28
|
||||
20250403,095500,348653050,78700,78600,78700,78600,96
|
||||
20250403,095400,341104750,78500,78600,78600,78500,755
|
||||
20250403,095300,281770950,78700,78700,78700,78700,111
|
||||
20250403,095200,273035250,78700,78800,78800,78700,60
|
||||
20250403,095100,268311950,78900,78900,78900,78900,0
|
||||
20250403,095000,268311950,78900,78800,78900,78800,9
|
||||
20250403,094900,267602350,78800,78800,78800,78800,4
|
||||
20250403,094800,267287150,78800,78800,78800,78800,4
|
||||
20250403,094700,266971950,78800,78800,78800,78800,39
|
||||
20250403,094600,263898750,78900,78900,78900,78900,0
|
||||
20250403,094500,263898750,78900,78900,79000,78900,25
|
||||
20250403,094400,261925850,78900,78900,78900,78800,120
|
||||
20250403,094300,252458650,78900,78900,78900,78900,15
|
||||
20250403,094200,251275150,79000,78900,79000,78900,2
|
||||
20250403,094100,251117250,79000,79000,79000,79000,0
|
||||
20250403,094000,251117250,79000,78900,79000,78900,3
|
||||
20250403,093900,250880450,78900,78900,78900,78900,10
|
||||
20250403,093800,250091450,78900,78900,78900,78900,45
|
||||
20250403,093700,246540950,78900,79000,79000,78800,187
|
||||
20250403,093600,231785250,79000,79000,79000,79000,27
|
||||
20250403,093500,229652250,79000,78900,79000,78900,45
|
||||
20250403,093400,226100350,78900,78900,78900,78900,13
|
||||
20250403,093300,225074650,79000,78900,79000,78800,30
|
||||
20250403,093200,222706550,78900,78900,78900,78900,7
|
||||
20250403,093100,222154250,78900,79000,79000,78900,68
|
||||
20250403,093000,216786450,79000,79000,79000,78900,77
|
||||
20250403,092900,210703750,79000,79000,79100,79000,56
|
||||
20250403,092800,206276500,78900,78800,79000,78800,194
|
||||
20250403,092700,190974000,78800,78800,78800,78700,53
|
||||
20250403,092600,186798100,78800,78800,78800,78800,13
|
||||
20250403,092500,185773700,78700,78800,78800,78700,8
|
||||
20250403,092400,185143700,78800,78800,78800,78700,24
|
||||
20250403,092300,183252600,78800,78800,78800,78800,57
|
||||
20250403,092200,178761000,78800,78800,78800,78700,68
|
||||
20250403,092100,173403200,78800,78800,78800,78700,107
|
||||
20250403,092000,164972900,78800,78800,78800,78700,93
|
||||
20250403,091900,157644800,78800,78800,78800,78800,0
|
||||
20250403,091800,157644800,78800,78700,79100,78600,355
|
||||
20250403,091700,129622600,78700,78700,78800,78700,44
|
||||
20250403,091600,126157600,78700,78700,78700,78700,31
|
||||
20250403,091500,123717900,78700,78800,78800,78500,337
|
||||
20250403,091400,97204900,78800,78800,79000,78800,66
|
||||
20250403,091300,91995600,78800,78800,78800,78700,45
|
||||
20250403,091200,88451100,78700,78600,78800,78600,8
|
||||
20250403,091100,87822000,78600,78600,78700,78600,22
|
||||
20250403,091000,86092600,78600,78600,78700,78600,128
|
||||
20250403,090900,76031700,78600,78600,78900,78600,48
|
||||
20250403,090800,72251400,78600,78600,78700,78600,57
|
||||
20250403,090700,67771100,78600,78600,78800,78600,68
|
||||
20250403,090600,62420800,78600,78600,78600,78600,28
|
||||
20250403,090500,60220000,78600,78500,78700,78300,158
|
||||
20250403,090400,47808300,78500,78600,78800,78200,73
|
||||
20250403,090300,42078100,78600,78600,78600,78600,46
|
||||
20250403,090200,38462500,78600,78600,78700,78600,17
|
||||
20250403,090100,37125500,78500,78600,78600,78200,148
|
||||
20250403,090000,25511600,78600,78000,78900,78000,325
|
||||
|
Reference in New Issue
Block a user