Update 2025-04-03 2740 candle_min
This commit is contained in:
558
000660/min/candle-20250403.csv
Normal file
558
000660/min/candle-20250403.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,181600,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,181500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,181400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,181300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,181200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,181100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,181000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,180000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,175000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174600,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,174500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,174000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,173000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,172000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171600,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,171500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,171000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,170000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,165000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164600,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,164500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,164000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,163000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,162000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161600,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,161500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,161000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,160000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,155000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154600,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,154500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,154000,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153900,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153800,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153700,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153600,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153500,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153400,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153300,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153200,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153100,798371652500,194600,194600,194600,194600,0
|
||||
20250403,153000,798371652500,194600,194600,194600,194600,213529
|
||||
20250403,152900,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152800,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152700,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152600,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152500,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152400,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152300,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152200,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152100,756818909100,193300,193300,193300,193300,0
|
||||
20250403,152000,756818909100,193300,193300,193300,193300,0
|
||||
20250403,151900,756818909100,193300,193400,193500,193300,7015
|
||||
20250403,151800,755462413750,193300,193400,193400,193300,6841
|
||||
20250403,151700,754139400550,193400,193400,193500,193300,5459
|
||||
20250403,151600,753083687750,193400,193200,193400,193100,10474
|
||||
20250403,151500,751059212500,193200,193200,193200,193100,10265
|
||||
20250403,151400,749076370500,193200,193200,193200,193100,5184
|
||||
20250403,151300,748074924200,193200,193100,193200,193000,10835
|
||||
20250403,151200,745981846300,193100,193200,193200,192800,19972
|
||||
20250403,151100,742127107100,193200,193200,193200,193100,5885
|
||||
20250403,151000,740990165250,193200,193400,193400,193100,14257
|
||||
20250403,150900,738234593650,193400,193400,193400,193300,9295
|
||||
20250403,150800,736436974050,193300,193400,193500,193300,10651
|
||||
20250403,150700,734376819450,193300,193000,193400,193000,11377
|
||||
20250403,150600,732178856400,193000,193100,193100,192900,10385
|
||||
20250403,150500,730174752550,193100,193000,193100,192900,7649
|
||||
20250403,150400,728698074450,193000,193400,193400,192900,8547
|
||||
20250403,150300,727046910900,193400,193100,193400,193000,11435
|
||||
20250403,150200,724837130100,193100,192800,193100,192700,16467
|
||||
20250403,150100,721661503900,192800,192900,192900,192700,8011
|
||||
20250403,150000,720117105050,192900,192800,192900,192700,12590
|
||||
20250403,145900,717689254650,192700,193000,193000,192700,11514
|
||||
20250403,145800,715469052850,192900,193000,193000,192900,5221
|
||||
20250403,145700,714461428650,192900,193000,193100,192900,8500
|
||||
20250403,145600,712821106250,193100,192800,193100,192700,20661
|
||||
20250403,145500,708836289650,192800,193100,193100,192700,12756
|
||||
20250403,145400,706376525650,193100,193100,193100,193000,5453
|
||||
20250403,145300,705323941850,193100,193200,193200,193000,10700
|
||||
20250403,145200,703257714550,193200,193200,193200,193100,6575
|
||||
20250403,145100,701987565150,193200,193000,193200,193000,7873
|
||||
20250403,145000,700467329450,193000,193000,193000,192900,12059
|
||||
20250403,144900,698140023600,193000,193100,193100,192900,8829
|
||||
20250403,144800,696435988650,193100,193300,193300,193000,8154
|
||||
20250403,144700,694860718950,193300,193300,193300,193200,6511
|
||||
20250403,144600,693602280700,193300,193300,193500,193200,9058
|
||||
20250403,144500,691850134950,193400,193200,193400,193100,17641
|
||||
20250403,144400,688441550850,193200,193200,193200,193100,4248
|
||||
20250403,144300,687621011200,193200,193200,193200,193100,4772
|
||||
20250403,144200,686699158850,193200,193200,193200,193100,5409
|
||||
20250403,144100,685654180550,193200,193200,193400,193100,6713
|
||||
20250403,144000,684356609300,193200,193100,193300,193000,7303
|
||||
20250403,143900,682945741000,193000,192900,193300,192800,15325
|
||||
20250403,143800,679987341750,192900,192800,193100,192800,13828
|
||||
20250403,143700,677320066250,192800,192800,192800,192700,2464
|
||||
20250403,143600,676845023550,192800,192900,192900,192700,5106
|
||||
20250403,143500,675860535650,192900,192900,193000,192700,12313
|
||||
20250403,143400,673485575850,192900,193100,193200,192800,11573
|
||||
20250403,143300,671251313700,193200,193200,193200,193100,3972
|
||||
20250403,143200,670484047150,193200,193200,193200,193100,5074
|
||||
20250403,143100,669503955350,193100,193500,193500,193100,7112
|
||||
20250403,143000,668129015250,193500,193700,193700,193350,7527
|
||||
20250403,142900,666672299750,193700,193500,193700,193400,13949
|
||||
20250403,142800,663972329150,193400,193500,193500,193400,2809
|
||||
20250403,142700,663428889650,193500,193500,193600,193400,6667
|
||||
20250403,142600,662138806850,193500,193500,193500,193400,4944
|
||||
20250403,142500,661182202600,193500,193400,193500,193300,4420
|
||||
20250403,142400,660327307000,193400,193600,193600,193300,11924
|
||||
20250403,142300,658020697000,193600,193500,193600,193500,5353
|
||||
20250403,142200,656984395650,193600,193400,193600,193300,7152
|
||||
20250403,142100,655600451050,193400,193500,193600,193300,8969
|
||||
20250403,142000,653865759300,193500,193100,193500,193100,14918
|
||||
20250403,141900,650982523800,193200,193200,193200,193100,5719
|
||||
20250403,141800,649877977400,193200,193200,193300,193100,2392
|
||||
20250403,141700,649415928400,193100,193200,193200,193100,4913
|
||||
20250403,141600,648466759200,193200,193300,193300,193000,4997
|
||||
20250403,141500,647501485950,193300,193300,193500,193200,6551
|
||||
20250403,141400,646234963400,193300,192900,193300,192800,17224
|
||||
20250403,141300,642910085500,192900,192900,192900,192800,3074
|
||||
20250403,141200,642317189100,192900,193000,193000,192800,4338
|
||||
20250403,141100,641480292800,193000,193000,193000,192900,1306
|
||||
20250403,141000,641228263800,192900,192900,193000,192800,10099
|
||||
20250403,140900,639280317300,192900,192900,192900,192800,4290
|
||||
20250403,140800,638452882250,192900,192900,192900,192800,2698
|
||||
20250403,140700,637932480950,192900,192700,192900,192700,16319
|
||||
20250403,140600,634786090900,192700,192700,192800,192700,11495
|
||||
20250403,140500,632569924450,192700,192700,192800,192700,4543
|
||||
20250403,140400,631694153050,192800,192800,192800,192700,2668
|
||||
20250403,140300,631179831150,192800,193200,193200,192700,12882
|
||||
20250403,140200,628694565850,193200,193200,193200,193100,4130
|
||||
20250403,140100,627896901600,193200,193200,193200,193100,2370
|
||||
20250403,140000,627439095800,193100,193200,193200,193100,4320
|
||||
20250403,135900,626604745350,193200,193200,193200,193100,7375
|
||||
20250403,135800,625180051350,193200,193400,193400,193100,13822
|
||||
20250403,135700,622508489700,193400,193400,193400,193300,3899
|
||||
20250403,135600,621754467550,193300,193400,193400,193300,1453
|
||||
20250403,135500,621473477900,193400,193600,193600,193300,10010
|
||||
20250403,135400,619537323100,193600,193600,193600,193500,1781
|
||||
20250403,135300,619192596150,193600,193700,193700,193500,4925
|
||||
20250403,135200,618239161150,193700,193600,193800,193500,5152
|
||||
20250403,135100,617241186400,193500,193400,193600,193300,9015
|
||||
20250403,135000,615497047200,193400,193300,193400,193200,6273
|
||||
20250403,134900,614284219650,193300,193100,193300,193000,18446
|
||||
20250403,134800,610721355650,193100,193100,193100,193000,18818
|
||||
20250403,134700,607087637450,193100,193100,193100,193000,3066
|
||||
20250403,134600,606495629300,193100,193100,193100,193000,6406
|
||||
20250403,134500,605258702850,193000,193100,193100,193000,2356
|
||||
20250403,134400,604803835000,193100,193100,193100,193000,3368
|
||||
20250403,134300,604153522050,193100,193100,193100,193000,9690
|
||||
20250403,134200,602282433450,193100,193100,193100,193000,2784
|
||||
20250403,134100,601744939450,193100,193100,193100,193000,2302
|
||||
20250403,134000,601300489850,193100,193100,193100,193000,2950
|
||||
20250403,133900,600730933600,193000,193100,193100,193000,7576
|
||||
20250403,133800,599268086600,193050,193100,193100,193000,6028
|
||||
20250403,133700,598104111750,193000,193100,193100,193000,2785
|
||||
20250403,133600,597566398600,193100,193100,193100,193000,3037
|
||||
20250403,133500,596980032700,193100,193100,193100,193000,2575
|
||||
20250403,133400,596482835750,193100,193200,193200,193000,8129
|
||||
20250403,133300,594912703850,193200,193200,193200,193100,3892
|
||||
20250403,133200,594160869600,193200,193200,193200,193100,11464
|
||||
20250403,133100,591946178400,193200,193200,193200,193100,3801
|
||||
20250403,133000,591211926600,193100,193300,193300,193100,1926
|
||||
20250403,132900,590839843750,193300,193400,193400,193200,4957
|
||||
20250403,132800,589881799400,193400,193300,193400,193300,3627
|
||||
20250403,132700,589180578600,193400,193600,193600,193300,4568
|
||||
20250403,132600,588296950300,193600,193600,193600,193300,12010
|
||||
20250403,132500,585973120900,193600,193900,193900,193500,3108
|
||||
20250403,132400,585371162950,193800,193900,193900,193500,14118
|
||||
20250403,132300,582636311250,193800,193700,193900,193600,15088
|
||||
20250403,132200,579713166350,193600,193300,193700,193300,11809
|
||||
20250403,132100,577427613650,193300,193300,193400,193200,6512
|
||||
20250403,132000,576168737950,193300,193100,193400,193000,15311
|
||||
20250403,131900,573211367150,193100,193500,193500,193000,5204
|
||||
20250403,131800,572205240200,193400,193500,193500,193200,5244
|
||||
20250403,131700,571191132600,193400,193300,193600,193200,9790
|
||||
20250403,131600,569297862900,193300,193200,193600,193200,15286
|
||||
20250403,131500,566342188700,193300,193100,193300,193100,7209
|
||||
20250403,131400,564949147200,193000,193100,193100,193000,10724
|
||||
20250403,131300,562878395300,193000,193300,193300,193000,6578
|
||||
20250403,131200,561607632950,193300,193250,193300,193200,2448
|
||||
20250403,131100,561134509350,193250,193400,193400,193200,2371
|
||||
20250403,131000,560676206450,193400,193300,193400,193200,10007
|
||||
20250403,130900,558741724850,193300,193100,193400,193000,11402
|
||||
20250403,130800,556538800100,193100,193100,193200,192900,7230
|
||||
20250403,130700,555142895500,193200,192900,193200,192800,11304
|
||||
20250403,130600,552961274250,192900,192600,192900,192500,14245
|
||||
20250403,130500,550216611550,192600,192500,192600,192400,11117
|
||||
20250403,130400,548076388600,192500,192500,192500,192400,6607
|
||||
20250403,130300,546804657850,192500,192500,192500,192400,3034
|
||||
20250403,130200,546220691600,192500,192500,192500,192400,4384
|
||||
20250403,130100,545376993600,192500,192200,192600,192200,16388
|
||||
20250403,130000,542223814500,192200,192000,192200,191900,12412
|
||||
20250403,125900,539840105000,192000,192000,192000,191900,1846
|
||||
20250403,125800,539485723000,192000,192000,192000,191900,1579
|
||||
20250403,125700,539182583800,192000,192100,192100,191800,16186
|
||||
20250403,125600,536075754250,192100,192000,192100,192000,1514
|
||||
20250403,125500,535785016000,192100,191900,192100,191800,8570
|
||||
20250403,125400,534139896600,191900,191800,191900,191700,14040
|
||||
20250403,125300,531446823650,191800,191800,191800,191700,4842
|
||||
20250403,125200,530518239850,191800,191800,191800,191700,2294
|
||||
20250403,125100,530078295750,191700,191800,191800,191700,3238
|
||||
20250403,125000,529457279200,191800,191900,191900,191700,13711
|
||||
20250403,124900,526827174500,191900,191800,191900,191800,4965
|
||||
20250403,124800,525874397800,191800,191900,192000,191800,18571
|
||||
20250403,124700,522309624200,191900,192000,192000,191900,2128
|
||||
20250403,124600,521901071300,192000,191900,192000,191900,2616
|
||||
20250403,124500,521398821400,192000,192000,192000,191900,3753
|
||||
20250403,124400,520678301000,192000,192000,192000,191900,3660
|
||||
20250403,124300,519975768200,192000,192000,192000,191900,2643
|
||||
20250403,124200,519468378000,192000,192100,192100,191900,8960
|
||||
20250403,124100,517748089300,192100,192200,192200,192000,5047
|
||||
20250403,124000,516778458650,192200,192200,192200,192100,2742
|
||||
20250403,123900,516251466750,192200,192100,192200,192000,8150
|
||||
20250403,123800,514685466400,192100,192100,192100,192000,2905
|
||||
20250403,123700,514127435000,192100,192100,192200,192000,12973
|
||||
20250403,123600,511635306050,192100,192100,192100,192000,3385
|
||||
20250403,123500,510985060650,192100,192200,192200,192000,3524
|
||||
20250403,123400,510308071250,192200,192200,192300,192200,3627
|
||||
20250403,123300,509610867800,192250,192300,192300,192200,2699
|
||||
20250403,123200,509091897650,192300,192200,192300,192100,7649
|
||||
20250403,123100,507621699250,192200,192100,192200,192000,9473
|
||||
20250403,123000,505801699900,192100,192100,192100,192000,2378
|
||||
20250403,122900,505344930200,192100,192200,192200,192000,4020
|
||||
20250403,122800,504572435750,192100,192200,192200,192000,4962
|
||||
20250403,122700,503619176850,192100,192100,192200,192000,6908
|
||||
20250403,122600,502292082550,192100,192200,192250,192000,11789
|
||||
20250403,122500,500026821850,192100,192400,192500,192100,5154
|
||||
20250403,122400,499035664750,192400,192500,192500,192400,3483
|
||||
20250403,122300,498365439000,192500,192400,192500,192400,1718
|
||||
20250403,122200,498034765300,192500,192500,192500,192400,2212
|
||||
20250403,122100,497609055100,192500,192500,192500,192400,1150
|
||||
20250403,122000,497387701900,192500,192500,192500,192400,2527
|
||||
20250403,121900,496901302550,192500,192500,192500,192400,2999
|
||||
20250403,121800,496324040250,192500,192500,192500,192400,1598
|
||||
20250403,121700,496016482800,192400,192700,192700,192300,23963
|
||||
20250403,121600,491403645200,192600,192600,192700,192600,7302
|
||||
20250403,121500,489996610300,192700,192700,192700,192600,1972
|
||||
20250403,121400,489616692400,192700,192800,192800,192600,3971
|
||||
20250403,121300,488851560450,192800,193000,193000,192700,5038
|
||||
20250403,121200,487879913650,193000,193000,193000,192900,1489
|
||||
20250403,121100,487592563600,193000,193100,193300,192900,5783
|
||||
20250403,121000,486475677700,193100,192800,193200,192700,13077
|
||||
20250403,120900,483951858450,192800,193100,193100,192700,10672
|
||||
20250403,120800,481894347650,193100,192800,193100,192700,17471
|
||||
20250403,120700,478524681250,192800,192700,192900,192600,14825
|
||||
20250403,120600,475667227500,192700,192700,192700,192600,3177
|
||||
20250403,120500,475055038150,192700,192600,192700,192600,2986
|
||||
20250403,120400,474479686750,192600,192800,192800,192400,5396
|
||||
20250403,120300,473440379650,192800,192500,192800,192400,5114
|
||||
20250403,120200,472455336750,192500,192400,192600,192300,14986
|
||||
20250403,120100,469571402350,192300,192300,192400,192300,1883
|
||||
20250403,120000,469209232700,192400,192400,192400,192300,1639
|
||||
20250403,115900,468893925800,192400,192500,192500,192300,3554
|
||||
20250403,115800,468210093900,192500,192500,192500,192400,1569
|
||||
20250403,115700,467908090850,192500,192500,192500,192400,1274
|
||||
20250403,115600,467662869000,192500,192500,192500,192300,7115
|
||||
20250403,115500,466293894050,192400,192500,192500,192400,2307
|
||||
20250403,115400,465849844700,192450,192600,192600,192400,8821
|
||||
20250403,115300,464152011800,192600,192600,192600,192500,1688
|
||||
20250403,115200,463826991650,192600,192600,192600,192500,1688
|
||||
20250403,115100,463501924450,192600,192600,192600,192500,2689
|
||||
20250403,115000,462984045900,192600,192500,192600,192400,4674
|
||||
20250403,114900,462084275050,192500,192700,192700,192400,5148
|
||||
20250403,114800,461093044200,192700,192600,192700,192500,3614
|
||||
20250403,114700,460396943300,192500,192500,192600,192400,3992
|
||||
20250403,114600,459628374750,192500,192500,192500,192400,2162
|
||||
20250403,114500,459212201450,192500,192500,192500,192400,2328
|
||||
20250403,114400,458764119550,192500,192300,192500,192100,6056
|
||||
20250403,114300,457599987700,192300,192400,192500,192200,8179
|
||||
20250403,114200,456027132250,192500,192500,192500,192400,2025
|
||||
20250403,114100,455637348450,192400,192200,192500,192200,6060
|
||||
20250403,114000,454471672850,192200,192500,192500,192200,2270
|
||||
20250403,113900,454035016600,192500,192500,192600,192400,5164
|
||||
20250403,113800,453040945550,192500,192300,192700,192200,6031
|
||||
20250403,113700,451880259800,192300,192100,192300,192000,2699
|
||||
20250403,113600,451361553800,192100,191900,192400,191900,11289
|
||||
20250403,113500,449192947950,192000,191900,192000,191800,4793
|
||||
20250403,113400,448273100900,191900,191800,191900,191700,5977
|
||||
20250403,113300,447126698700,191800,192000,192000,191700,12105
|
||||
20250403,113200,444804130450,192000,191700,192000,191600,22457
|
||||
20250403,113100,440499038800,191700,191900,192200,191600,30145
|
||||
20250403,113000,434714739550,191900,192200,192200,191800,16593
|
||||
20250403,112900,431528556350,192200,192500,192500,192100,17070
|
||||
20250403,112800,428246466300,192500,192700,192700,192400,8860
|
||||
20250403,112700,426540961950,192700,192500,192800,192500,14387
|
||||
20250403,112600,423770163150,192400,192500,192600,192300,12690
|
||||
20250403,112500,421328185950,192600,192600,192600,192400,13563
|
||||
20250403,112400,418717205550,192600,192700,193000,192500,19937
|
||||
20250403,112300,414876530900,192700,193100,193100,192600,9592
|
||||
20250403,112200,413027105850,193000,192800,193200,192700,11166
|
||||
20250403,112100,410873318700,192800,192800,193000,192700,15269
|
||||
20250403,112000,407929495050,192800,192700,192800,192700,5693
|
||||
20250403,111900,406832273500,192700,193100,193100,192700,12743
|
||||
20250403,111800,404375305650,193100,193200,193200,193000,6883
|
||||
20250403,111700,403046207150,193100,193600,193600,193100,17645
|
||||
20250403,111600,399633145300,193600,193600,193600,193500,3928
|
||||
20250403,111500,398872701600,193600,193600,193600,193500,3715
|
||||
20250403,111400,398153704350,193600,193600,193600,193500,1593
|
||||
20250403,111300,397845338200,193600,193500,193600,193400,8670
|
||||
20250403,111200,396167945450,193500,193400,193500,193300,7099
|
||||
20250403,111100,394794856850,193400,193300,193400,193200,3738
|
||||
20250403,111000,394072209300,193400,193600,193600,193200,4003
|
||||
20250403,110900,393298358050,193600,193600,193600,193300,13936
|
||||
20250403,110800,390602737750,193600,193600,193600,193500,5182
|
||||
20250403,110700,389599962400,193600,193900,193900,193500,13660
|
||||
20250403,110600,386955070850,193800,194000,194100,193800,6029
|
||||
20250403,110500,385785743900,194000,193500,194100,193500,12145
|
||||
20250403,110400,383431591350,193600,193700,193700,193500,13156
|
||||
20250403,110300,380884754600,193600,193500,193800,193400,7462
|
||||
20250403,110200,379440081500,193500,193300,193500,193200,7598
|
||||
20250403,110100,377970558650,193300,193100,193400,193000,5855
|
||||
20250403,110000,376839302750,193100,192800,193100,192700,7290
|
||||
20250403,105900,375433127950,192800,192800,192800,192700,848
|
||||
20250403,105800,375269651600,192700,192700,192900,192600,6379
|
||||
20250403,105700,374039970750,192800,192700,192900,192600,6217
|
||||
20250403,105600,372841642250,192700,192800,192900,192600,4424
|
||||
20250403,105500,371988732550,192800,192700,192800,192600,5157
|
||||
20250403,105400,370994702700,192700,192700,192700,192600,3221
|
||||
20250403,105300,370374048650,192700,192800,192900,192500,5670
|
||||
20250403,105200,369281365400,192750,192700,192800,192600,6435
|
||||
20250403,105100,368041498550,192700,192500,192800,192400,11129
|
||||
20250403,105000,365897449500,192400,192000,192500,191900,12189
|
||||
20250403,104900,363555189150,192000,192000,192000,191900,3756
|
||||
20250403,104800,362834088050,192000,192000,192000,191900,3503
|
||||
20250403,104700,362161542100,192000,192200,192200,191900,3665
|
||||
20250403,104600,361457608550,192200,192100,192200,192000,3403
|
||||
20250403,104500,360803739700,192100,192000,192300,191800,11048
|
||||
20250403,104400,358681910300,192000,191800,192000,191700,11130
|
||||
20250403,104300,356546968300,191700,191800,191800,191700,2234
|
||||
20250403,104200,356118578600,191800,191700,191900,191600,10573
|
||||
20250403,104100,354091141500,191700,191700,192000,191600,9050
|
||||
20250403,104000,352355669100,191700,191800,191800,191600,6377
|
||||
20250403,103900,351133409650,191800,191800,191800,191700,9333
|
||||
20250403,103800,349343377150,191800,191900,192050,191600,19545
|
||||
20250403,103700,345594431450,192000,192100,192100,191900,7324
|
||||
20250403,103600,344188011750,192100,192200,192200,192000,3503
|
||||
20250403,103500,343515147650,192200,192000,192500,191900,15947
|
||||
20250403,103400,340450318900,192000,192400,192400,191900,12007
|
||||
20250403,103300,338144002700,192400,192800,192800,192300,5940
|
||||
20250403,103200,337000404900,192800,192900,192900,192700,6165
|
||||
20250403,103100,335811862200,192900,193100,193100,192700,7544
|
||||
20250403,103000,334356785600,193100,193200,193400,192600,24099
|
||||
20250403,102900,329704669500,193200,193400,193400,193000,18147
|
||||
20250403,102800,326199228950,193400,193700,193700,193200,12706
|
||||
20250403,102700,323741645800,193700,193800,194000,193300,20797
|
||||
20250403,102600,319713531700,193800,194200,194200,193800,10108
|
||||
20250403,102500,317752698200,194200,193900,194300,193800,16914
|
||||
20250403,102400,314470222200,194000,193700,194100,193600,19357
|
||||
20250403,102300,310716948350,193700,193800,193900,193300,16116
|
||||
20250403,102200,307595193700,193800,193500,193900,193400,15989
|
||||
20250403,102100,304498616950,193400,193300,193600,193200,13656
|
||||
20250403,102000,301857338150,193300,193400,193600,193100,12261
|
||||
20250403,101900,299485843500,193400,193400,193400,193100,11334
|
||||
20250403,101800,297295028500,193400,193500,193500,193300,6218
|
||||
20250403,101700,296092208200,193400,193100,193500,193000,11336
|
||||
20250403,101600,293902090900,193100,193300,193400,193000,11047
|
||||
20250403,101500,291767297300,193400,193600,193600,193000,17165
|
||||
20250403,101400,288449559600,193600,193400,193600,193300,11656
|
||||
20250403,101300,286194860450,193500,193200,193500,193100,9292
|
||||
20250403,101200,284397951950,193100,192900,193200,192900,8888
|
||||
20250403,101100,282681702550,192950,192400,193000,192400,13299
|
||||
20250403,101000,280118201800,192500,192300,192500,192200,7555
|
||||
20250403,100900,278665173650,192300,192200,192500,192100,11024
|
||||
20250403,100800,276545598950,192200,192200,192200,192100,4050
|
||||
20250403,100700,275767324950,192100,192000,192200,191900,13339
|
||||
20250403,100600,273205253800,192000,191900,192000,191800,6285
|
||||
20250403,100500,271999090500,191900,191900,192100,191800,6071
|
||||
20250403,100400,270833776250,192000,192200,192200,191900,8340
|
||||
20250403,100300,269232022150,192200,192200,192300,192000,8235
|
||||
20250403,100200,267649972400,192200,192200,192300,192100,8154
|
||||
20250403,100100,266082698800,192200,192100,192200,192000,4149
|
||||
20250403,100000,265285377300,192100,192000,192400,191900,7819
|
||||
20250403,095900,263783147800,192000,191900,192000,191800,4584
|
||||
20250403,095800,262903472900,191900,191600,191900,191500,6365
|
||||
20250403,095700,261682547200,191600,191900,192000,191500,5837
|
||||
20250403,095600,260563312050,191900,192000,192100,191700,9636
|
||||
20250403,095500,258714381100,191950,191700,192000,191500,16914
|
||||
20250403,095400,255471079300,191700,191500,192000,191300,18753
|
||||
20250403,095300,251878665450,191500,191800,191800,191400,18936
|
||||
20250403,095200,248250802650,191800,191900,191900,191700,6021
|
||||
20250403,095100,247096105000,191900,192000,192300,191700,14697
|
||||
20250403,095000,244275147350,192000,192400,192400,191900,8807
|
||||
20250403,094900,242582916100,192300,192400,192600,192200,12308
|
||||
20250403,094800,240215178900,192400,192500,192600,192400,5462
|
||||
20250403,094700,239163858300,192600,192800,192900,192500,17646
|
||||
20250403,094600,235763516400,192800,193200,193200,192600,15768
|
||||
20250403,094500,232723028650,193200,193100,193200,192800,20411
|
||||
20250403,094400,228784143350,193100,192900,193100,192900,5835
|
||||
20250403,094300,227657923850,192950,192900,193400,192800,33633
|
||||
20250403,094200,221167432850,192900,192800,192900,192700,6060
|
||||
20250403,094100,219998986800,192800,192700,192900,192400,13833
|
||||
20250403,094000,217334159650,192800,192500,192800,192300,10282
|
||||
20250403,093900,215354051350,192500,192400,192700,192300,11923
|
||||
20250403,093800,213059069800,192400,191900,192400,191800,8631
|
||||
20250403,093700,211401107750,191900,191700,191900,191600,12757
|
||||
20250403,093600,208954450950,191600,191400,191700,191300,14097
|
||||
20250403,093500,206254600350,191400,191400,191600,191200,16910
|
||||
20250403,093400,203019019650,191400,191150,191400,191100,9531
|
||||
20250403,093300,201196522250,191200,191000,191200,190900,9581
|
||||
20250403,093200,199365899100,191000,190800,191000,190700,8033
|
||||
20250403,093100,197832591800,190900,190900,190900,190500,16638
|
||||
20250403,093000,194660219800,190850,190900,191000,190600,11678
|
||||
20250403,092900,192432265550,190900,190700,191000,190600,14893
|
||||
20250403,092800,189591106950,190700,190600,190700,190500,9529
|
||||
20250403,092700,187774635600,190600,190800,190800,190500,22632
|
||||
20250403,092600,183460346650,190800,190800,191000,190600,31385
|
||||
20250403,092500,177473163850,190800,190800,191000,190700,23389
|
||||
20250403,092400,173010217700,190800,190600,191100,190500,21771
|
||||
20250403,092300,168855269050,190600,190500,190700,190400,23935
|
||||
20250403,092200,164294129300,190500,190600,190700,190300,34903
|
||||
20250403,092100,157645186800,190600,190400,190700,190300,21441
|
||||
20250403,092000,153560773950,190400,190300,190400,190200,10489
|
||||
20250403,091900,151564729650,190300,190100,190400,190000,13997
|
||||
20250403,091800,148903167150,190200,190000,190350,189900,9810
|
||||
20250403,091700,147038183700,190000,189500,190300,189500,19418
|
||||
20250403,091600,143352201600,189500,189200,189500,189100,16324
|
||||
20250403,091500,140262342750,189200,189400,189500,189100,21332
|
||||
20250403,091400,136224512350,189400,189100,189600,189000,23268
|
||||
20250403,091300,131819671000,189100,189300,189500,189000,35038
|
||||
20250403,091200,125189789050,189300,189250,189400,189200,11723
|
||||
20250403,091100,122970690950,189300,189200,189300,189100,10569
|
||||
20250403,091000,120970583900,189200,189200,189300,189000,28367
|
||||
20250403,090900,115605587050,189100,189300,189400,189000,27794
|
||||
20250403,090800,110348372150,189300,189200,189500,189000,15780
|
||||
20250403,090700,107362200900,189200,189200,189500,189100,20909
|
||||
20250403,090600,103404838650,189300,189000,189300,188700,23501
|
||||
20250403,090500,98964702300,189100,189200,189300,188600,47256
|
||||
20250403,090400,90040357400,189200,188400,189200,188300,29066
|
||||
20250403,090300,84556181700,188300,189000,189000,188200,70000
|
||||
20250403,090200,71364229800,189000,189100,189500,188500,101719
|
||||
20250403,090100,52155540200,189100,189500,190100,188800,83525
|
||||
20250403,090000,36334245300,189500,189600,190600,189400,191537
|
||||
|
Reference in New Issue
Block a user