Update 2025-04-03 2740 candle_min
This commit is contained in:
567
003670/min/candle-20250403.csv
Normal file
567
003670/min/candle-20250403.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182500,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,182400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,182300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,182200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,182100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,182000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,181000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,180000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175500,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,175400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,175000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,174000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,173000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172500,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,172400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,172000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,171000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,170000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165500,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,165400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,165000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,164000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,163000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162500,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,162400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,162000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,161000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,160000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155500,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,155400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,155000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,154000,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153900,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153800,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153700,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153600,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153500,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153400,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153300,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153200,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153100,44723597800,115500,115500,115500,115500,0
|
||||
20250403,153000,44723597800,115500,115500,115500,115500,8679
|
||||
20250403,152900,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152800,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152700,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152600,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152500,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152400,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152300,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152200,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152100,43721173300,114700,114700,114700,114700,0
|
||||
20250403,152000,43721173300,114700,114700,114700,114700,0
|
||||
20250403,151900,43721173300,114700,115000,115200,114700,431
|
||||
20250403,151800,43671619250,115000,115200,115200,114500,1038
|
||||
20250403,151700,43552372650,115100,115100,115200,115000,769
|
||||
20250403,151600,43463860450,115100,115100,115200,115000,742
|
||||
20250403,151500,43378451950,115000,115100,115100,115000,411
|
||||
20250403,151400,43331156750,115100,115100,115200,115000,225
|
||||
20250403,151300,43305268750,114900,115100,115200,114900,570
|
||||
20250403,151200,43239705650,115100,115100,115200,114800,2036
|
||||
20250403,151100,43005399350,115000,115200,115200,115000,850
|
||||
20250403,151000,42907547300,115100,115000,115400,115000,1133
|
||||
20250403,150900,42777133200,115100,115100,115200,115000,1482
|
||||
20250403,150800,42606568600,115000,115200,115200,115000,1418
|
||||
20250403,150700,42443315500,115200,115100,115400,115000,751
|
||||
20250403,150600,42356836000,115100,115200,115300,115100,527
|
||||
20250403,150500,42296149700,115300,115500,115500,115200,913
|
||||
20250403,150400,42190830400,115500,115500,115700,115400,1118
|
||||
20250403,150300,42061693100,115500,115600,115700,115500,1146
|
||||
20250403,150200,41929234300,115600,115600,115600,115500,527
|
||||
20250403,150100,41868345200,115600,115600,115700,115600,998
|
||||
20250403,150000,41752912100,115700,115700,115800,115600,821
|
||||
20250403,145900,41657919000,115800,115800,115900,115700,924
|
||||
20250403,145800,41550933400,115800,115700,116000,115700,573
|
||||
20250403,145700,41484574500,115800,115900,116000,115700,937
|
||||
20250403,145600,41375983100,115800,115900,115900,115800,421
|
||||
20250403,145500,41327209300,115900,115700,116100,115700,2286
|
||||
20250403,145400,41062365300,115800,115900,116000,115700,780
|
||||
20250403,145300,40971997200,116000,115900,116000,115700,3003
|
||||
20250403,145200,40624180750,115900,116100,116100,115900,637
|
||||
20250403,145100,40550272250,116100,116000,116100,116000,1415
|
||||
20250403,145000,40386026050,116100,116100,116100,116000,285
|
||||
20250403,144900,40352951950,116000,116000,116100,115900,2448
|
||||
20250403,144800,40068977350,116000,115900,116000,115900,343
|
||||
20250403,144700,40029197050,115900,115900,116100,115900,2170
|
||||
20250403,144600,39777493650,115800,116100,116200,115800,2066
|
||||
20250403,144500,39537665250,116200,116000,116500,115900,4377
|
||||
20250403,144400,39029431350,116000,116400,116400,116000,423
|
||||
20250403,144300,38980287850,116400,116600,116700,116300,741
|
||||
20250403,144200,38894061350,116600,116600,116700,116600,571
|
||||
20250403,144100,38827477450,116700,116700,116800,116600,816
|
||||
20250403,144000,38732237950,116700,116800,116800,116600,1200
|
||||
20250403,143900,38592167750,116800,116400,116800,116400,513
|
||||
20250403,143800,38532305850,116300,116100,116500,116100,853
|
||||
20250403,143700,38433130650,116100,115800,116300,115700,2650
|
||||
20250403,143600,38126128850,115700,115800,115900,115700,980
|
||||
20250403,143500,38012667550,115800,116100,116200,115700,2134
|
||||
20250403,143400,37765421850,116200,116100,116200,116000,2009
|
||||
20250403,143300,37532166950,116200,116600,116600,116100,1612
|
||||
20250403,143200,37344490150,116600,116700,116700,116600,261
|
||||
20250403,143100,37314038550,116700,116800,116800,116600,541
|
||||
20250403,143000,37250909050,116700,117100,117100,116700,1043
|
||||
20250403,142900,37128817850,117200,117100,117200,116900,1332
|
||||
20250403,142800,36972871450,117100,117000,117100,117000,1334
|
||||
20250403,142700,36816760850,117000,116900,117100,116900,877
|
||||
20250403,142600,36714173850,116900,117000,117000,116900,868
|
||||
20250403,142500,36612627150,117000,117100,117100,116900,441
|
||||
20250403,142400,36561029350,117200,117100,117200,117100,528
|
||||
20250403,142300,36499196150,117200,117100,117200,117100,712
|
||||
20250403,142200,36415782250,117100,117100,117200,117000,515
|
||||
20250403,142100,36355479250,117000,117200,117300,117000,1041
|
||||
20250403,142000,36233499650,117200,117300,117300,117100,822
|
||||
20250403,141900,36137132750,117200,117200,117300,117100,853
|
||||
20250403,141800,36037150050,117200,117000,117300,116900,737
|
||||
20250403,141700,35950810750,117000,116800,117100,116700,1051
|
||||
20250403,141600,35827921300,116800,116900,116900,116700,518
|
||||
20250403,141500,35767434000,116900,116700,116900,116600,628
|
||||
20250403,141400,35694096100,116600,116500,116700,116500,1341
|
||||
20250403,141300,35537754900,116500,116500,116600,116500,251
|
||||
20250403,141200,35508506200,116500,116600,116700,116500,516
|
||||
20250403,141100,35448355200,116700,116700,116800,116600,569
|
||||
20250403,141000,35381976600,116700,116600,116800,116600,922
|
||||
20250403,140900,35274381500,116700,116900,116900,116600,552
|
||||
20250403,140800,35209921900,117000,117000,117000,116900,360
|
||||
20250403,140700,35167820950,116900,116900,117000,116900,617
|
||||
20250403,140600,35095666250,117000,116900,117100,116800,1318
|
||||
20250403,140500,34941590650,116900,117000,117000,116900,937
|
||||
20250403,140400,34832026750,116900,117000,117100,116800,865
|
||||
20250403,140300,34730815550,117000,116700,117200,116700,1785
|
||||
20250403,140200,34522003150,116700,116500,116900,116400,461
|
||||
20250403,140100,34468189150,116500,116400,116500,116300,856
|
||||
20250403,140000,34368564150,116300,116300,116600,116200,499
|
||||
20250403,135900,34310509200,116300,116100,116400,116000,1322
|
||||
20250403,135800,34156941800,116100,116300,116300,116100,471
|
||||
20250403,135700,34102208300,116400,116500,116600,116300,795
|
||||
20250403,135600,34009623000,116600,116700,116700,116500,691
|
||||
20250403,135500,33929030600,116700,116800,116900,116600,899
|
||||
20250403,135400,33824102900,116900,116800,117000,116700,602
|
||||
20250403,135300,33753793150,116800,117000,117000,116700,1369
|
||||
20250403,135200,33593804650,117000,116900,117000,116800,709
|
||||
20250403,135100,33510917750,116800,116800,117000,116700,440
|
||||
20250403,135000,33459512450,116700,116900,117000,116700,787
|
||||
20250403,134900,33367586650,116900,117000,117100,116800,1189
|
||||
20250403,134800,33228514950,117000,116700,117400,116700,2114
|
||||
20250403,134700,32981067750,116800,116400,116800,116400,962
|
||||
20250403,134600,32868952850,116300,116600,116700,116300,1418
|
||||
20250403,134500,32703664150,116700,116800,116900,116600,1312
|
||||
20250403,134400,32550518850,116800,117000,117000,116700,1715
|
||||
20250403,134300,32350121500,117000,116800,117100,116800,2805
|
||||
20250403,134200,32022059700,116800,116600,116800,116500,1571
|
||||
20250403,134100,31838776600,116700,116200,116800,116200,1813
|
||||
20250403,134000,31627410600,116300,116100,116300,116000,768
|
||||
20250403,133900,31538224050,116000,115700,116100,115700,2770
|
||||
20250403,133800,31217101150,115700,115700,115800,115700,296
|
||||
20250403,133700,31182838750,115700,115800,115900,115700,681
|
||||
20250403,133600,31103979550,115800,115750,115900,115750,651
|
||||
20250403,133500,31028590200,115800,115800,115900,115700,928
|
||||
20250403,133400,30921127750,115700,115700,115800,115600,609
|
||||
20250403,133300,30850660050,115700,115700,115700,115600,369
|
||||
20250403,133200,30807972700,115700,115800,115800,115600,472
|
||||
20250403,133100,30753342100,115800,115600,115900,115600,2211
|
||||
20250403,133000,30497367400,115700,115400,115700,115300,829
|
||||
20250403,132900,30401689500,115300,115200,115300,115100,587
|
||||
20250403,132800,30334064300,115100,115000,115200,115000,613
|
||||
20250403,132700,30263521900,115000,115000,115000,114900,408
|
||||
20250403,132600,30216608600,114900,114900,115100,114800,604
|
||||
20250403,132500,30147203800,115100,114900,115100,114900,815
|
||||
20250403,132400,30053524100,114900,114900,114900,114800,830
|
||||
20250403,132300,29958163800,114900,115100,115200,114900,479
|
||||
20250403,132200,29903016600,115100,115200,115200,115100,554
|
||||
20250403,132100,29839239100,115100,115200,115200,115100,444
|
||||
20250403,132000,29788094100,115200,114850,115500,114800,3422
|
||||
20250403,131900,29394161000,114800,114800,114900,114600,576
|
||||
20250403,131800,29328025900,114800,114800,114900,114600,643
|
||||
20250403,131700,29254214300,114800,114900,114900,114600,880
|
||||
20250403,131600,29153185600,114900,114600,115000,114500,1635
|
||||
20250403,131500,28965629000,114500,114200,114700,114200,1406
|
||||
20250403,131400,28804765800,114200,114200,114300,114200,137
|
||||
20250403,131300,28789115700,114200,114500,114500,114200,666
|
||||
20250403,131200,28712963000,114400,114400,114500,114300,256
|
||||
20250403,131100,28683668150,114400,114400,114700,114200,3337
|
||||
20250403,131000,28301674050,114400,114200,114400,114100,1563
|
||||
20250403,130900,28123094850,114200,114200,114200,114100,153
|
||||
20250403,130800,28105632350,114200,114200,114200,114100,143
|
||||
20250403,130700,28089309250,114200,114000,114200,114000,652
|
||||
20250403,130600,28014910150,114100,114100,114100,114000,976
|
||||
20250403,130500,27903550150,114100,114000,114100,114000,77
|
||||
20250403,130400,27894770050,114000,114100,114100,114000,34
|
||||
20250403,130300,27890891950,114000,114100,114100,114000,877
|
||||
20250403,130200,27790832400,114200,114100,114200,114100,408
|
||||
20250403,130100,27744251300,114100,114100,114200,114100,85
|
||||
20250403,130000,27734551000,114100,114100,114200,114000,1575
|
||||
20250403,125900,27554850400,114000,114000,114100,114000,221
|
||||
20250403,125800,27529654500,114000,114000,114100,114000,212
|
||||
20250403,125700,27505483600,114000,114100,114100,114000,185
|
||||
20250403,125600,27484385700,114000,114100,114100,114000,83
|
||||
20250403,125500,27474921600,114100,114200,114300,114000,418
|
||||
20250403,125400,27427218800,114300,113800,114300,113800,1781
|
||||
20250403,125300,27224098500,113900,114000,114100,113900,347
|
||||
20250403,125200,27184530000,114000,113800,114100,113800,1227
|
||||
20250403,125100,27044727200,113800,113800,113800,113600,655
|
||||
20250403,125000,26970250000,113700,113900,113900,113700,506
|
||||
20250403,124900,26912670500,113800,113700,113900,113600,1634
|
||||
20250403,124800,26726811600,113700,113600,113700,113600,873
|
||||
20250403,124700,26627615500,113600,113500,113600,113500,392
|
||||
20250403,124600,26583097100,113600,113500,113600,113500,47
|
||||
20250403,124500,26577761300,113600,113500,113600,113500,652
|
||||
20250403,124400,26503729800,113500,113300,113500,113300,1011
|
||||
20250403,124300,26389100800,113400,113400,113500,113400,795
|
||||
20250403,124200,26298945000,113400,113600,113600,113400,1304
|
||||
20250403,124100,26151014500,113600,113500,113600,113500,1920
|
||||
20250403,124000,25932916800,113600,113500,113600,113500,392
|
||||
20250403,123900,25888391500,113500,113500,113600,113500,273
|
||||
20250403,123800,25857400500,113500,113500,113600,113500,82
|
||||
20250403,123700,25848092500,113600,113500,113600,113500,102
|
||||
20250403,123600,25836512000,113600,113500,113600,113500,59
|
||||
20250403,123500,25829813400,113500,113600,113700,113500,483
|
||||
20250403,123400,25774945600,113700,113600,113700,113600,753
|
||||
20250403,123300,25689396700,113600,113500,113600,113500,654
|
||||
20250403,123200,25615155500,113500,113400,113500,113300,1064
|
||||
20250403,123100,25494477400,113300,113400,113400,113300,80
|
||||
20250403,123000,25485409100,113300,113400,113400,113300,102
|
||||
20250403,122900,25473848400,113300,113400,113400,113300,43
|
||||
20250403,122800,25468974700,113400,113400,113400,113300,940
|
||||
20250403,122700,25362420300,113300,113300,113400,113300,46
|
||||
20250403,122600,25357206800,113300,113500,113500,113300,338
|
||||
20250403,122500,25318885200,113500,113600,113700,113500,430
|
||||
20250403,122400,25270076500,113600,113600,113700,113600,315
|
||||
20250403,122300,25234290900,113700,113700,113700,113600,83
|
||||
20250403,122200,25224859000,113700,113600,113700,113600,98
|
||||
20250403,122100,25213725100,113700,113600,113700,113600,472
|
||||
20250403,122000,25160099000,113600,113500,113600,113400,980
|
||||
20250403,121900,25048826400,113400,113400,113500,113400,397
|
||||
20250403,121800,25003790100,113400,113500,113500,113400,574
|
||||
20250403,121700,24938644200,113500,113600,113600,113500,488
|
||||
20250403,121600,24883253200,113600,113600,113600,113500,73
|
||||
20250403,121500,24874966500,113500,113600,113700,113500,300
|
||||
20250403,121400,24840890100,113600,113800,113800,113600,152
|
||||
20250403,121300,24823611800,113900,113800,113900,113800,328
|
||||
20250403,121200,24786279300,113800,113800,113900,113800,348
|
||||
20250403,121100,24746661100,113800,113900,114000,113800,471
|
||||
20250403,121000,24693005800,113900,113900,114000,113900,281
|
||||
20250403,120900,24660998600,114000,114200,114200,113900,123
|
||||
20250403,120800,24646980100,114100,114000,114200,113900,906
|
||||
20250403,120700,24543679100,114000,113800,114000,113800,388
|
||||
20250403,120600,24499468300,113900,113800,113900,113700,834
|
||||
20250403,120500,24404556200,113700,113900,113900,113700,486
|
||||
20250403,120400,24349239700,113900,114000,114100,113900,339
|
||||
20250403,120300,24310600200,114000,114100,114200,113200,892
|
||||
20250403,120200,24208950100,114100,114100,114200,114100,340
|
||||
20250403,120100,24170152900,114200,114100,114200,113900,633
|
||||
20250403,120000,24097959800,114100,114000,114200,113900,1364
|
||||
20250403,115900,23942431300,114000,113800,114000,113700,541
|
||||
20250403,115800,23880830800,113900,113600,113900,113600,777
|
||||
20250403,115700,23792458400,113600,113600,113700,113600,216
|
||||
20250403,115600,23767918000,113700,113300,113800,113300,1712
|
||||
20250403,115500,23573575400,113200,113300,113300,113200,55
|
||||
20250403,115400,23567344500,113300,113300,113500,113200,783
|
||||
20250403,115300,23478577700,113300,113400,113400,113300,435
|
||||
20250403,115200,23429274700,113400,113300,113400,113200,571
|
||||
20250403,115100,23364570700,113300,113500,113500,113200,72
|
||||
20250403,115000,23356414500,113500,113400,113500,113400,409
|
||||
20250403,114900,23310028000,113400,113200,113700,113200,866
|
||||
20250403,114800,23211817700,113300,113400,113400,113200,113
|
||||
20250403,114700,23199015900,113400,113300,113600,113300,848
|
||||
20250403,114600,23102878100,113300,113100,113300,113100,1163
|
||||
20250403,114500,22971159900,113100,113100,113200,113100,274
|
||||
20250403,114400,22940168100,113100,113100,113200,113100,188
|
||||
20250403,114300,22918902600,113200,113100,113200,113100,242
|
||||
20250403,114200,22891527500,113200,113200,113200,113100,460
|
||||
20250403,114100,22839479200,113200,113200,113200,113100,145
|
||||
20250403,114000,22823068700,113100,113200,113200,113100,94
|
||||
20250403,113900,22812435300,113200,113400,113500,113200,208
|
||||
20250403,113800,22788852700,113400,113100,113500,113100,789
|
||||
20250403,113700,22699486400,113100,113300,113300,113100,162
|
||||
20250403,113600,22681143500,113200,113200,113300,113200,364
|
||||
20250403,113500,22639911800,113300,113400,113400,113200,701
|
||||
20250403,113400,22560480600,113300,113400,113500,113300,879
|
||||
20250403,113300,22460804900,113400,113600,113600,113300,654
|
||||
20250403,113200,22386579800,113500,113500,113600,113400,2194
|
||||
20250403,113100,22137537900,113500,113600,113600,113500,456
|
||||
20250403,113000,22085777100,113600,113600,113700,113500,724
|
||||
20250403,112900,22003531600,113600,113700,113700,113600,212
|
||||
20250403,112800,21979434100,113700,113800,113900,113600,323
|
||||
20250403,112700,21942696450,113800,113800,113900,113600,1288
|
||||
20250403,112600,21796216250,113700,113800,113800,113700,339
|
||||
20250403,112500,21757663450,113800,113200,113800,113200,1528
|
||||
20250403,112400,21584132750,113300,113300,113300,113200,38
|
||||
20250403,112300,21579828350,113300,113300,113400,113100,289
|
||||
20250403,112200,21547092750,113300,113000,113400,112900,1953
|
||||
20250403,112100,21326066950,113000,113000,113000,113000,23
|
||||
20250403,112000,21323467950,112900,113100,113400,112900,1545
|
||||
20250403,111900,21148538650,113100,113000,113100,112900,921
|
||||
20250403,111800,21044459750,113000,112900,113000,112900,163
|
||||
20250403,111700,21026052450,113000,112900,113000,112900,35
|
||||
20250403,111600,21022100450,113000,113100,113100,112900,1641
|
||||
20250403,111500,20836616650,113100,112900,113100,112800,1461
|
||||
20250403,111400,20671641600,112800,113000,113000,112700,659
|
||||
20250403,111300,20597274700,113000,112900,113300,112800,1788
|
||||
20250403,111200,20395342600,113000,112900,113000,112900,104
|
||||
20250403,111100,20383596300,112900,113000,113100,112800,660
|
||||
20250403,111000,20309061600,113000,113100,113200,113000,421
|
||||
20250403,110900,20261460200,113200,113200,113200,113000,827
|
||||
20250403,110800,20167913700,113100,113200,113400,113100,718
|
||||
20250403,110700,20086576650,113200,113400,113400,113200,85
|
||||
20250403,110600,20076946250,113400,113200,113500,113200,656
|
||||
20250403,110500,20002595150,113200,113500,113800,113100,850
|
||||
20250403,110400,19906131950,113400,113700,113900,113200,825
|
||||
20250403,110300,19812407850,113800,113500,113800,113400,1491
|
||||
20250403,110200,19643080050,113500,113300,113500,113100,840
|
||||
20250403,110100,19547879950,113300,113200,113300,113100,935
|
||||
20250403,110000,19442028450,113200,113000,113200,112800,831
|
||||
20250403,105900,19348099250,113000,113000,113100,112800,882
|
||||
20250403,105800,19248494950,113000,113000,113100,112700,657
|
||||
20250403,105700,19174302750,113100,112800,113200,112800,722
|
||||
20250403,105600,19092713850,112800,112900,113200,112800,1066
|
||||
20250403,105500,18972323150,113000,113100,113200,112900,638
|
||||
20250403,105400,18900237650,113100,112600,113200,112600,1080
|
||||
20250403,105300,18778367400,112600,112800,112800,112600,444
|
||||
20250403,105200,18728367100,112800,112100,112800,112000,2458
|
||||
20250403,105100,18452449500,112100,111900,112300,111900,542
|
||||
20250403,105000,18391683300,111900,111800,112000,111700,584
|
||||
20250403,104900,18326388100,111800,111450,111800,111400,544
|
||||
20250403,104800,18265700400,111450,111400,111500,111400,162
|
||||
20250403,104700,18247638850,111500,111300,111700,111200,791
|
||||
20250403,104600,18159550950,111300,111300,111500,111200,309
|
||||
20250403,104500,18125166450,111300,111200,111500,110900,1117
|
||||
20250403,104400,18000843850,111400,110800,111500,110700,3414
|
||||
20250403,104300,17621707750,110800,110700,110800,110700,352
|
||||
20250403,104200,17582732250,110800,110800,111000,110700,355
|
||||
20250403,104100,17543396050,111000,110500,111100,110400,1657
|
||||
20250403,104000,17360112150,110500,110700,110700,110500,1268
|
||||
20250403,103900,17219927350,110600,110650,110700,110600,520
|
||||
20250403,103800,17162409400,110650,110700,110700,110600,159
|
||||
20250403,103700,17144815650,110700,110900,110900,110700,167
|
||||
20250403,103600,17126312650,110900,111100,111100,110600,1978
|
||||
20250403,103500,16907221750,111000,111000,111100,111000,128
|
||||
20250403,103400,16893012550,111100,111200,111200,111000,569
|
||||
20250403,103300,16829797850,111200,111400,111400,111000,358
|
||||
20250403,103200,16789984550,111300,111000,111300,110900,1199
|
||||
20250403,103100,16656843950,110900,110900,111000,110900,682
|
||||
20250403,103000,16581197850,111000,111000,111100,110800,1336
|
||||
20250403,102900,16432999250,111000,111300,111300,111000,285
|
||||
20250403,102800,16401317050,111400,111500,111600,111300,1091
|
||||
20250403,102700,16279757750,111600,111300,111600,111300,4737
|
||||
20250403,102600,15752008650,111300,111300,111400,111300,411
|
||||
20250403,102500,15706236150,111300,111600,111700,111300,2014
|
||||
20250403,102400,15481690650,111600,111600,111700,111600,247
|
||||
20250403,102300,15454121450,111600,111700,111700,111600,539
|
||||
20250403,102200,15393958050,111600,111600,111700,111600,699
|
||||
20250403,102100,15315894150,111700,111700,111800,111600,868
|
||||
20250403,102000,15218977550,111800,111800,111800,111700,217
|
||||
20250403,101900,15194735150,111700,111800,111800,111700,295
|
||||
20250403,101800,15161773350,111700,111800,111800,111700,351
|
||||
20250403,101700,15122551950,111800,111800,111800,111700,515
|
||||
20250403,101600,15064981250,111900,111900,111900,111800,271
|
||||
20250403,101500,15034663050,111800,112300,112300,111800,2941
|
||||
20250403,101400,14705123650,112300,112300,112300,112200,282
|
||||
20250403,101300,14673462050,112300,112300,112300,112200,70
|
||||
20250403,101200,14665602150,112300,112200,112300,112200,167
|
||||
20250403,101100,14646861750,112400,112200,112600,112100,700
|
||||
20250403,101000,14568255550,112200,112000,112200,112000,639
|
||||
20250403,100900,14496628950,112000,112200,112300,112000,445
|
||||
20250403,100800,14446702650,112200,112100,112300,112100,458
|
||||
20250403,100700,14395306150,112100,111900,112100,111800,3877
|
||||
20250403,100600,13961446650,111900,112100,112100,111800,814
|
||||
20250403,100500,13870300950,112100,112200,112300,112100,171
|
||||
20250403,100400,13851113250,112200,112300,112300,112200,184
|
||||
20250403,100300,13830464650,112300,112800,112800,112300,339
|
||||
20250403,100200,13792346350,112800,112500,112900,112400,773
|
||||
20250403,100100,13705303550,112500,112600,112800,112400,531
|
||||
20250403,100000,13645503350,112600,112100,112900,112100,4384
|
||||
20250403,095900,13152647150,112000,112000,112100,112000,254
|
||||
20250403,095800,13124192300,112000,112100,112100,111900,579
|
||||
20250403,095700,13059339800,112000,112200,112300,112000,408
|
||||
20250403,095600,13013593500,112200,112300,112400,112200,374
|
||||
20250403,095500,12971598600,112400,112600,112600,112200,1638
|
||||
20250403,095400,12787393200,112600,112700,112700,112500,330
|
||||
20250403,095300,12750249000,112600,112800,113300,112600,882
|
||||
20250403,095200,12650694600,112700,112700,112800,112600,392
|
||||
20250403,095100,12606508500,112800,112400,112800,112400,473
|
||||
20250403,095000,12553264150,112400,112300,112600,112100,2963
|
||||
20250403,094900,12220427050,112700,112100,112700,112000,2509
|
||||
20250403,094800,11939136850,112100,112400,112400,112100,499
|
||||
20250403,094700,11883122250,112300,112500,112500,112300,1483
|
||||
20250403,094600,11716453850,112500,112800,112800,112400,1441
|
||||
20250403,094500,11554182550,112700,112900,113400,112700,1455
|
||||
20250403,094400,11389916450,112900,113200,113300,112900,845
|
||||
20250403,094300,11294370050,113100,113300,113400,113000,587
|
||||
20250403,094200,11227899250,113300,113600,113700,113200,598
|
||||
20250403,094100,11160114250,113900,114100,114100,113500,1091
|
||||
20250403,094000,11035902650,114100,113900,114100,113700,850
|
||||
20250403,093900,10939076650,113900,113800,114100,113700,1434
|
||||
20250403,093800,10775734050,113700,113400,113900,113400,1348
|
||||
20250403,093700,10622444950,113500,113100,113500,113000,806
|
||||
20250403,093600,10531134750,113000,112900,113200,112800,255
|
||||
20250403,093500,10502325500,112800,113200,113200,112800,491
|
||||
20250403,093400,10446878300,113200,113200,113600,113000,869
|
||||
20250403,093300,10348532500,113200,112800,113700,112800,2118
|
||||
20250403,093200,10108567800,112800,112600,112900,112500,787
|
||||
20250403,093100,10019851800,112600,112500,112800,112200,1524
|
||||
20250403,093000,9848378700,112700,112300,112700,112200,1037
|
||||
20250403,092900,9731803550,112300,112100,112400,111900,680
|
||||
20250403,092800,9655539550,112000,112500,112700,111900,2459
|
||||
20250403,092700,9379838500,112500,112900,113100,112400,2969
|
||||
20250403,092600,9045218450,112900,113300,113900,112900,1399
|
||||
20250403,092500,8886651650,113500,113300,113600,113200,1765
|
||||
20250403,092400,8686542550,113400,113200,113500,113000,1900
|
||||
20250403,092300,8471340850,113200,112500,113200,112400,2912
|
||||
20250403,092200,8142669100,112400,112100,112500,112000,1657
|
||||
20250403,092100,7956578200,112000,111700,112100,111300,2010
|
||||
20250403,092000,7731917500,111500,111200,111700,110900,2216
|
||||
20250403,091900,7485364300,110900,110400,111300,110100,2483
|
||||
20250403,091800,7210797200,110300,110200,110300,110100,2507
|
||||
20250403,091700,6934392600,110300,109600,110300,109600,2419
|
||||
20250403,091600,6668485600,109700,109600,109700,109500,399
|
||||
20250403,091500,6624747200,109700,109900,109900,109600,1155
|
||||
20250403,091400,6497983800,109900,109700,109900,109500,2887
|
||||
20250403,091300,6181108700,109700,109900,110000,109400,1342
|
||||
20250403,091200,6033846300,109900,108800,109900,108700,4328
|
||||
20250403,091100,5560414400,108800,108300,109000,108300,1537
|
||||
20250403,091000,5393297900,108300,108300,108600,108200,1785
|
||||
20250403,090900,5199889200,108300,108300,108400,108100,2118
|
||||
20250403,090800,4970678400,108400,108500,108600,108300,3416
|
||||
20250403,090700,4600564900,108500,108800,108900,108400,2664
|
||||
20250403,090600,4311327100,108900,109200,109200,108800,1711
|
||||
20250403,090500,4124769900,109200,109200,109300,109000,910
|
||||
20250403,090400,4025471700,109300,109200,109500,108800,12919
|
||||
20250403,090300,2615785500,109300,109400,109500,109100,2637
|
||||
20250403,090200,2327645100,109500,108500,109600,108500,3701
|
||||
20250403,090100,1923956700,108700,108500,108900,108200,4123
|
||||
20250403,090000,1476533800,108600,108000,109300,108000,13647
|
||||
|
Reference in New Issue
Block a user