Update 2025-04-03 2740 candle_min
This commit is contained in:
571
005490/min/candle-20250403.csv
Normal file
571
005490/min/candle-20250403.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,182900,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,182800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,182000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,181000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,180000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175900,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,175800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,175000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,174000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,173000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172900,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,172800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,172000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,171000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,170000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165900,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,165800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,165000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,164000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,163000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162900,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,162800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,162000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,161000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,160000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155900,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,155800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,155000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,154000,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153900,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153800,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153700,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153600,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153500,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153400,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153300,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153200,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153100,98969679000,271000,271000,271000,271000,0
|
||||
20250403,153000,98969679000,271000,271000,271000,271000,19710
|
||||
20250403,152900,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152800,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152700,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152600,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152500,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152400,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152300,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152200,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152100,93628269000,270000,270000,270000,270000,0
|
||||
20250403,152000,93628269000,270000,270000,270000,270000,0
|
||||
20250403,151900,93628269000,270000,269500,270000,269500,581
|
||||
20250403,151800,93471566000,270000,270000,270000,269500,500
|
||||
20250403,151700,93336802500,270000,269500,270000,269000,1030
|
||||
20250403,151600,93059185500,269500,269500,269500,269000,1447
|
||||
20250403,151500,92669633000,269000,269500,269500,269000,519
|
||||
20250403,151400,92529969500,269000,269000,269500,269000,445
|
||||
20250403,151300,92410219000,269000,269500,269500,269000,898
|
||||
20250403,151200,92168511500,269500,269000,269500,269000,456
|
||||
20250403,151100,92045823000,269500,269500,269500,269000,249
|
||||
20250403,151000,91978756000,270000,270000,270000,269500,713
|
||||
20250403,150900,91786532000,270000,269500,270000,269000,1068
|
||||
20250403,150800,91498790000,269500,270000,270000,269500,1331
|
||||
20250403,150700,91139992250,270000,269750,270000,269500,747
|
||||
20250403,150600,90938492000,269750,270000,270000,269500,407
|
||||
20250403,150500,90828698500,269500,270000,270000,269500,881
|
||||
20250403,150400,90590996000,270000,269000,270500,269000,2551
|
||||
20250403,150300,89902822000,269500,269500,269500,269000,940
|
||||
20250403,150200,89649676250,269500,269500,269500,269000,595
|
||||
20250403,150100,89489469750,269000,269500,269500,269000,731
|
||||
20250403,150000,89292669500,269500,269500,269500,269000,793
|
||||
20250403,145900,89079125500,269000,269500,269500,269000,436
|
||||
20250403,145800,88961812500,269500,269500,269500,269000,759
|
||||
20250403,145700,88757551500,269500,269500,270000,269000,1945
|
||||
20250403,145600,88233390750,269750,270000,270000,269500,156
|
||||
20250403,145500,88191322750,269500,270000,270000,269500,463
|
||||
20250403,145400,88066469250,270000,269500,270000,269500,606
|
||||
20250403,145300,87902878750,270000,269750,270000,269500,299
|
||||
20250403,145200,87822253250,270000,269750,270000,269500,1340
|
||||
20250403,145100,87460871000,270000,269500,270000,269500,1028
|
||||
20250403,145000,87183787750,269500,269500,270000,269500,207
|
||||
20250403,144900,87127932750,269500,269500,270000,269500,164
|
||||
20250403,144800,87083702750,270000,270000,270000,269500,607
|
||||
20250403,144700,86919838500,270000,270000,270000,269500,348
|
||||
20250403,144600,86825896750,270000,269000,270000,269000,2633
|
||||
20250403,144500,86116279750,269500,269000,269500,269000,719
|
||||
20250403,144400,85922574750,269500,269500,269500,269000,3265
|
||||
20250403,144300,85042724500,269500,269750,269750,269000,4035
|
||||
20250403,144200,83955292000,269750,270000,270000,269500,138
|
||||
20250403,144100,83918077750,269500,270000,270000,269500,1425
|
||||
20250403,144000,83533358000,269750,270000,270000,269500,4578
|
||||
20250403,143900,82297330250,270000,269500,270000,269500,462
|
||||
20250403,143800,82172650500,270000,269500,270000,269500,169
|
||||
20250403,143700,82127064000,269500,269500,270500,269000,5378
|
||||
20250403,143600,80676636500,269500,269500,270000,269000,928
|
||||
20250403,143500,80426568000,269500,269500,270000,269500,253
|
||||
20250403,143400,80358362250,269500,269500,270000,269500,968
|
||||
20250403,143300,80097462000,269500,270000,270000,269500,278
|
||||
20250403,143200,80022458000,270000,270000,270000,269500,517
|
||||
20250403,143100,79882887000,269500,270250,270500,269500,1861
|
||||
20250403,143000,79380432250,270500,270000,270500,270000,174
|
||||
20250403,142900,79333396250,270000,270000,270500,270000,151
|
||||
20250403,142800,79292603750,270000,270000,270500,270000,1341
|
||||
20250403,142700,78929900750,270500,270000,270500,270000,220
|
||||
20250403,142600,78870454500,270000,270250,270500,270000,894
|
||||
20250403,142500,78629053500,270000,270500,270500,270000,1333
|
||||
20250403,142400,78269115500,270000,270500,271000,270000,1614
|
||||
20250403,142300,77832549000,271000,271000,271000,270500,297
|
||||
20250403,142200,77752143500,270500,271000,271000,270500,370
|
||||
20250403,142100,77651931000,270500,270500,271000,270500,129
|
||||
20250403,142000,77617023000,271000,270500,271000,270500,280
|
||||
20250403,141900,77541211500,270500,270500,270750,270500,167
|
||||
20250403,141800,77496017500,271000,270500,271000,270500,284
|
||||
20250403,141700,77419129000,271000,271000,271000,270500,237
|
||||
20250403,141600,77354961500,270500,270500,271000,270500,689
|
||||
20250403,141500,77168285000,270500,271000,271500,270500,1057
|
||||
20250403,141400,76881814250,271000,271500,271500,271000,560
|
||||
20250403,141300,76729906750,271000,271000,271500,271000,230
|
||||
20250403,141200,76667549000,271500,271250,271500,271000,257
|
||||
20250403,141100,76597860250,271000,271250,271500,271000,365
|
||||
20250403,141000,76498928000,271250,271000,271500,271000,267
|
||||
20250403,140900,76426517250,271250,271000,271500,271000,318
|
||||
20250403,140800,76340319000,271250,271000,271500,271000,259
|
||||
20250403,140700,76270117000,271500,271500,271500,271000,1331
|
||||
20250403,140600,75909350250,271000,271000,271500,271000,171
|
||||
20250403,140500,75862977250,271500,271250,271500,271000,170
|
||||
20250403,140400,75816868750,271500,271500,271500,271000,265
|
||||
20250403,140300,75744992250,271000,271500,271500,271000,139
|
||||
20250403,140200,75707297500,271000,271250,271500,271000,158
|
||||
20250403,140100,75664452500,271500,271000,271500,271000,187
|
||||
20250403,140000,75613733500,271000,271500,271500,271000,177
|
||||
20250403,135900,75565704000,271000,271500,271500,271000,243
|
||||
20250403,135800,75499796500,271500,271500,271500,271000,344
|
||||
20250403,135700,75406488500,271500,271250,271500,271000,364
|
||||
20250403,135600,75307707500,271000,271500,271500,271000,414
|
||||
20250403,135500,75195412000,271000,271250,271500,271000,351
|
||||
20250403,135400,75100131750,271500,271250,271500,271000,969
|
||||
20250403,135300,74837120750,271500,271500,271500,271000,176
|
||||
20250403,135200,74789357500,271000,271000,271500,271000,507
|
||||
20250403,135100,74651929500,271000,271500,271500,271000,414
|
||||
20250403,135000,74539700000,271500,271000,271500,271000,878
|
||||
20250403,134900,74301729250,271250,271500,271500,271000,349
|
||||
20250403,134800,74207036500,271000,271250,271500,271000,1467
|
||||
20250403,134700,73808793500,271250,271000,271500,271000,183
|
||||
20250403,134600,73759155250,271500,271500,271500,271000,203
|
||||
20250403,134500,73704090750,271500,271500,271500,271000,227
|
||||
20250403,134400,73642517250,271500,271500,271500,271000,337
|
||||
20250403,134300,73551076750,271500,271000,271500,271000,234
|
||||
20250403,134200,73487627250,271500,271500,272000,271000,1644
|
||||
20250403,134100,73041334750,271500,272000,272000,271500,484
|
||||
20250403,134000,72909761250,272000,271500,272000,271500,164
|
||||
20250403,133900,72865183000,272000,271750,272000,271500,132
|
||||
20250403,133800,72829324750,271500,271750,272000,271500,276
|
||||
20250403,133700,72754328500,271500,272000,272000,271500,973
|
||||
20250403,133600,72490082250,272000,272000,272000,271500,175
|
||||
20250403,133500,72442518250,272000,272000,272000,271500,262
|
||||
20250403,133400,72371310250,271500,272000,272000,271500,265
|
||||
20250403,133300,72299251750,271750,271750,272000,271750,164
|
||||
20250403,133200,72254661250,272000,272000,272000,271750,229
|
||||
20250403,133100,72192388000,272000,272000,272500,272000,1052
|
||||
20250403,133000,71906231000,272000,270500,272250,270500,9415
|
||||
20250403,132900,69353102500,270500,271000,271000,270500,806
|
||||
20250403,132800,69134741000,270500,270750,271000,270500,234
|
||||
20250403,132700,69071383250,270750,270750,271000,270500,122
|
||||
20250403,132600,69038353750,270500,271000,271000,270500,666
|
||||
20250403,132500,68857917750,271000,271000,271000,270500,179
|
||||
20250403,132400,68809428750,270750,270750,271000,270500,162
|
||||
20250403,132300,68765543500,271000,270750,271000,270500,781
|
||||
20250403,132200,68553904250,271000,271000,271000,270750,1199
|
||||
20250403,132100,68229000000,271000,271000,271000,270500,613
|
||||
20250403,132000,68062923250,270500,270750,271000,270500,176
|
||||
20250403,131900,68015273250,270500,270750,271000,270500,140
|
||||
20250403,131800,67977391250,270500,271000,271000,270500,416
|
||||
20250403,131700,67864850250,271000,270750,271000,270500,513
|
||||
20250403,131600,67726042250,270750,270500,271000,270500,80
|
||||
20250403,131500,67704385250,271000,270750,271000,270500,171
|
||||
20250403,131400,67658112750,270750,270500,271000,270500,156
|
||||
20250403,131300,67615881750,270500,270500,271000,270500,148
|
||||
20250403,131200,67575811250,271000,270750,271000,270500,194
|
||||
20250403,131100,67523309750,271000,270750,271000,270500,165
|
||||
20250403,131000,67478656750,270500,271000,271000,270500,118
|
||||
20250403,130900,67446710250,270500,271500,271500,270500,2604
|
||||
20250403,130800,66741073500,271500,271250,271500,271000,63
|
||||
20250403,130700,66723991500,271500,271000,271500,271000,259
|
||||
20250403,130600,66653718250,271000,271500,271500,271000,367
|
||||
20250403,130500,66554114000,271000,271250,271500,271000,80
|
||||
20250403,130400,66532413500,271500,271000,271500,271000,1188
|
||||
20250403,130300,66210395000,271250,271500,271500,271000,197
|
||||
20250403,130200,66156935000,271500,271250,271500,271000,176
|
||||
20250403,130100,66109179750,271500,271500,271500,271000,340
|
||||
20250403,130000,66016903500,271500,271000,271500,271000,2410
|
||||
20250403,125900,65362639250,271000,271000,271500,271000,172
|
||||
20250403,125800,65315990750,271000,271250,271500,271000,136
|
||||
20250403,125700,65279111750,271000,271500,271500,271000,151
|
||||
20250403,125600,65238130250,271000,271250,271500,271000,102
|
||||
20250403,125500,65210465750,271500,271000,271500,271000,211
|
||||
20250403,125400,65153187250,271500,271250,271500,271000,509
|
||||
20250403,125300,65015053000,271500,271500,271500,271000,126
|
||||
20250403,125200,64980861500,271500,271500,271500,271000,39
|
||||
20250403,125100,64970275000,271000,271250,271500,271000,293
|
||||
20250403,125000,64890797000,271000,271500,271500,271000,112
|
||||
20250403,124900,64860438500,271500,271500,271500,271000,439
|
||||
20250403,124800,64741302250,271500,271500,271500,271000,261
|
||||
20250403,124700,64670477750,271500,271500,271500,271000,170
|
||||
20250403,124600,64624363250,271500,271250,271500,271000,288
|
||||
20250403,124500,64546309000,271500,271500,271500,271000,315
|
||||
20250403,124400,64460817500,271500,271500,271500,271000,166
|
||||
20250403,124300,64415759750,271500,271500,271500,271000,265
|
||||
20250403,124200,64343918750,271500,271000,271500,271000,99
|
||||
20250403,124100,64317065250,271500,271000,271500,271000,184
|
||||
20250403,124000,64267151500,271000,271250,271500,271000,153
|
||||
20250403,123900,64225640000,271500,271000,271500,271000,93
|
||||
20250403,123800,64200414000,271500,271250,271500,271000,168
|
||||
20250403,123700,64154824250,271500,271000,271500,271000,143
|
||||
20250403,123600,64116018750,271500,271000,271500,271000,171
|
||||
20250403,123500,64069666750,271000,271500,271500,271000,324
|
||||
20250403,123400,63981766750,271500,270500,272000,270500,9238
|
||||
20250403,123300,61479539250,270500,270500,270500,270000,129
|
||||
20250403,123200,61444669500,270000,270500,270500,270000,134
|
||||
20250403,123100,61408450500,270500,270500,270500,270000,122
|
||||
20250403,123000,61375463250,270250,270750,270750,270000,709
|
||||
20250403,122900,61183824000,270750,270750,271000,270500,1015
|
||||
20250403,122800,60909250500,270500,271000,271000,270500,109
|
||||
20250403,122700,60879754500,270500,270750,271000,270500,235
|
||||
20250403,122600,60816128500,270750,270500,270750,270500,112
|
||||
20250403,122500,60785822250,270750,271000,271000,270500,131
|
||||
20250403,122400,60750374500,271000,270500,271000,270500,125
|
||||
20250403,122300,60716529750,270750,270500,270750,270500,109
|
||||
20250403,122200,60687037500,271000,271000,271000,270500,260
|
||||
20250403,122100,60616595250,270750,270500,271000,270500,260
|
||||
20250403,122000,60546171500,270750,270500,270750,270500,62
|
||||
20250403,121900,60529394750,270750,270750,270750,270500,134
|
||||
20250403,121800,60493138750,270750,270500,271000,270500,76
|
||||
20250403,121700,60472570750,271000,271000,271000,270500,369
|
||||
20250403,121600,60372725000,271000,271000,271000,270500,42
|
||||
20250403,121500,60361351000,270500,270500,271000,270500,99
|
||||
20250403,121400,60334552500,271000,270500,271000,270500,487
|
||||
20250403,121300,60202603500,270500,271000,271250,270500,628
|
||||
20250403,121200,60032434000,271000,271000,271250,271000,118
|
||||
20250403,121100,60000444750,271250,271500,271750,271000,841
|
||||
20250403,121000,59772122250,271500,272000,272000,271500,778
|
||||
20250403,120900,59560876250,271750,272000,272000,271500,107
|
||||
20250403,120800,59531800750,271750,272000,272000,271750,511
|
||||
20250403,120700,59392820500,271500,272000,272000,271500,58
|
||||
20250403,120600,59377061500,271500,271500,272000,271000,2784
|
||||
20250403,120500,58621501250,272000,272000,272500,271500,1252
|
||||
20250403,120400,58280969000,272500,272500,272500,272000,1172
|
||||
20250403,120300,57962181500,272000,272500,272500,272000,59
|
||||
20250403,120200,57946115500,272500,272000,272500,272000,319
|
||||
20250403,120100,57859232000,272000,272000,272500,271500,1914
|
||||
20250403,120000,57338479000,272000,271500,272000,271500,289
|
||||
20250403,115900,57259968000,272000,272000,272000,271500,1256
|
||||
20250403,115800,56918925000,271750,272000,272000,271750,153
|
||||
20250403,115700,56877317250,272000,272000,272500,271500,715
|
||||
20250403,115600,56682871750,272500,270500,272500,270000,8091
|
||||
20250403,115500,54490526250,270500,270500,270500,270000,150
|
||||
20250403,115400,54449978250,270500,270500,270500,270000,216
|
||||
20250403,115300,54391580750,270000,270500,270500,270000,309
|
||||
20250403,115200,54308047250,270500,270000,270500,270000,191
|
||||
20250403,115100,54256404000,270000,270250,270500,270000,570
|
||||
20250403,115000,54102404500,270000,270500,270500,270000,130
|
||||
20250403,114900,54067268500,270000,270000,270500,270000,297
|
||||
20250403,114800,53986969750,270000,270500,270500,270000,318
|
||||
20250403,114700,53901001750,270500,270500,270500,270000,103
|
||||
20250403,114600,53873146750,270500,270500,270500,270000,353
|
||||
20250403,114500,53777703000,270000,270000,270500,270000,83
|
||||
20250403,114400,53755275000,270000,270000,270500,270000,217
|
||||
20250403,114300,53696652750,270250,270000,270500,270000,586
|
||||
20250403,114200,53538376250,270000,270000,270500,270000,144
|
||||
20250403,114100,53499474750,270500,270250,270500,270000,141
|
||||
20250403,114000,53461377000,270000,270000,270500,270000,296
|
||||
20250403,113900,53381443500,270000,270000,270500,270000,199
|
||||
20250403,113800,53327663000,270500,270000,270500,270000,495
|
||||
20250403,113700,53193965500,270000,270500,270500,270000,114
|
||||
20250403,113600,53163167250,270500,270500,270500,270000,200
|
||||
20250403,113500,53109094500,270000,270500,270500,270000,116
|
||||
20250403,113400,53077757000,270000,270500,270500,270000,165
|
||||
20250403,113300,53033143000,270500,270500,270500,270000,84
|
||||
20250403,113200,53010434000,270500,270250,270500,270000,374
|
||||
20250403,113100,52909294250,270500,270000,270750,269750,1199
|
||||
20250403,113000,52585463250,269500,270500,270750,269500,2168
|
||||
20250403,112900,51999771000,270750,271000,271000,270500,76
|
||||
20250403,112800,51979191750,271000,271000,271000,270500,445
|
||||
20250403,112700,51858606500,271000,271000,271000,270500,272
|
||||
20250403,112600,51784927250,270750,271000,271000,270500,140
|
||||
20250403,112500,51747021000,270500,270250,271000,270000,3319
|
||||
20250403,112400,50849339500,270500,270250,270500,270000,215
|
||||
20250403,112300,50791221000,270500,270500,271000,270000,1120
|
||||
20250403,112200,50488254500,270500,271000,271000,270500,344
|
||||
20250403,112100,50395183000,271000,270500,271000,270500,120
|
||||
20250403,112000,50362675000,271000,270500,271000,270000,2528
|
||||
20250403,111900,49678839000,270500,270500,270500,270000,634
|
||||
20250403,111800,49507367000,270500,270500,270500,270000,577
|
||||
20250403,111700,49351328000,270500,270750,271000,270500,243
|
||||
20250403,111600,49285583500,271000,271000,271000,270500,321
|
||||
20250403,111500,49198632250,270500,271000,271000,270500,355
|
||||
20250403,111400,49102537250,271000,271000,271000,270500,1079
|
||||
20250403,111300,48810601750,270500,270500,271000,270500,194
|
||||
20250403,111200,48758110250,271000,271000,271000,270500,195
|
||||
20250403,111100,48705335750,270500,271000,271000,270500,191
|
||||
20250403,111000,48653606750,271000,271250,271250,270500,755
|
||||
20250403,110900,48449055250,271500,271250,271500,271000,270
|
||||
20250403,110800,48375836750,271500,271750,271750,271000,577
|
||||
20250403,110700,48219257750,271750,272000,272000,271500,447
|
||||
20250403,110600,48097862500,272000,272000,272000,271500,231
|
||||
20250403,110500,48035071250,272000,272000,272500,271500,1957
|
||||
20250403,110400,47502785250,272000,272500,272500,271500,869
|
||||
20250403,110300,47266406500,272000,272000,272500,271500,1057
|
||||
20250403,110200,46978901000,272000,272000,272000,271500,917
|
||||
20250403,110100,46729487000,272000,272500,272500,271500,1140
|
||||
20250403,110000,46419430500,272500,272000,272500,271500,2244
|
||||
20250403,105900,45809073500,272000,272000,272000,271500,134
|
||||
20250403,105800,45772666750,272000,272000,272500,271500,1217
|
||||
20250403,105700,45441899750,272000,272000,272500,272000,829
|
||||
20250403,105600,45216379000,272000,272000,272500,271500,1595
|
||||
20250403,105500,44782534250,272000,272000,272500,271500,1498
|
||||
20250403,105400,44374954750,272000,271500,272500,271500,1783
|
||||
20250403,105300,43889676500,271500,271000,271500,270500,1919
|
||||
20250403,105200,43369456000,271000,270000,271000,270000,999
|
||||
20250403,105100,43099199000,270500,270000,270500,269500,915
|
||||
20250403,105000,42852106250,270000,269500,270000,269500,1020
|
||||
20250403,104900,42577153250,269500,269500,269500,269000,171
|
||||
20250403,104800,42531076750,269000,268750,269500,268500,1640
|
||||
20250403,104700,42089872500,269000,268500,269000,268500,285
|
||||
20250403,104600,42013229500,269000,269000,269000,268500,278
|
||||
20250403,104500,41938458500,268500,269500,269500,268500,792
|
||||
20250403,104400,41725482250,269500,268000,269500,267500,4861
|
||||
20250403,104300,40421128250,268000,267750,268000,267500,87
|
||||
20250403,104200,40397845000,268000,267750,268000,267500,162
|
||||
20250403,104100,40354470250,267750,268000,268000,267500,260
|
||||
20250403,104000,40284867000,268000,268500,268500,267500,949
|
||||
20250403,103900,40030543500,268000,267500,268500,267500,2987
|
||||
20250403,103800,39230815250,267500,267500,267500,267000,670
|
||||
20250403,103700,39051776500,267500,267500,267500,267000,418
|
||||
20250403,103600,38939993000,267500,268000,268000,267500,705
|
||||
20250403,103500,38751379000,268000,267500,268000,267500,893
|
||||
20250403,103400,38512485500,268000,268000,268000,267500,216
|
||||
20250403,103300,38454634000,268000,268000,268500,267500,634
|
||||
20250403,103200,38284719000,268000,268500,268500,268000,493
|
||||
20250403,103100,38152562500,268500,268500,268500,268000,309
|
||||
20250403,103000,38069716000,268500,269250,269250,268000,1348
|
||||
20250403,102900,37707605000,269000,269500,269500,269000,835
|
||||
20250403,102800,37482935000,269500,270000,270000,269500,1110
|
||||
20250403,102700,37183766500,270000,268500,270500,268500,5915
|
||||
20250403,102600,35592817500,269000,268500,269000,268500,234
|
||||
20250403,102500,35529906500,269000,269000,269000,268500,223
|
||||
20250403,102400,35469931500,269000,269000,269500,268500,867
|
||||
20250403,102300,35236704250,269500,269000,269500,269000,87
|
||||
20250403,102200,35213273250,269500,269000,269500,269000,396
|
||||
20250403,102100,35106602750,269500,269500,270000,269000,1607
|
||||
20250403,102000,34673538250,269000,269500,270000,269000,1309
|
||||
20250403,101900,34320754000,270000,269000,270000,269000,861
|
||||
20250403,101800,34088622500,269000,269500,269500,269000,626
|
||||
20250403,101700,33919934000,269000,269000,269500,269000,259
|
||||
20250403,101600,33850171500,269500,269500,269500,269000,634
|
||||
20250403,101500,33679379000,269500,270000,270000,268500,2811
|
||||
20250403,101400,32922419500,270000,269500,270000,269500,417
|
||||
20250403,101300,32809958250,269500,270000,270000,269500,179
|
||||
20250403,101200,32761661750,270000,270000,270250,269500,1328
|
||||
20250403,101100,32403236250,270000,270000,270500,269500,1903
|
||||
20250403,101000,31889485250,270000,269000,270000,268500,3041
|
||||
20250403,100900,31070864750,268500,268500,269000,268500,252
|
||||
20250403,100800,31003113750,269000,268500,269000,268500,316
|
||||
20250403,100700,30918197750,268500,267500,268500,267500,1978
|
||||
20250403,100600,30387586250,267500,268000,268000,267500,1076
|
||||
20250403,100500,30099241250,268500,268000,268500,268000,124
|
||||
20250403,100400,30065962750,268500,268500,268500,268000,265
|
||||
20250403,100300,29994842250,268500,268500,268500,268000,185
|
||||
20250403,100200,29945193250,268500,268500,269000,268000,1231
|
||||
20250403,100100,29614701000,268500,268000,268500,268000,327
|
||||
20250403,100000,29527018500,268000,268000,269000,268000,1781
|
||||
20250403,095900,29049075000,268000,268000,268000,267500,1281
|
||||
20250403,095800,28706118000,268000,268000,268000,267500,432
|
||||
20250403,095700,28590496750,268000,268000,268500,267500,1293
|
||||
20250403,095600,28244309250,268500,268500,268500,268000,284
|
||||
20250403,095500,28168153750,268500,268500,268500,268000,255
|
||||
20250403,095400,28099715750,268500,268500,268500,268000,441
|
||||
20250403,095300,27981475750,268500,268000,269000,268000,1252
|
||||
20250403,095200,27645585750,268000,267000,268000,266500,2485
|
||||
20250403,095100,26981285750,267000,267000,267000,266500,290
|
||||
20250403,095000,26903933250,267000,266500,267000,266500,1300
|
||||
20250403,094900,26556901250,267000,266750,267000,266500,203
|
||||
20250403,094800,26502752000,266750,267000,267000,266500,513
|
||||
20250403,094700,26366004250,267000,266500,267000,266500,738
|
||||
20250403,094600,26169300000,266500,267000,267000,266500,465
|
||||
20250403,094500,26045341500,267000,267250,267250,266500,1228
|
||||
20250403,094400,25717510750,267250,267500,268000,267000,464
|
||||
20250403,094300,25593418000,267500,268000,268000,267500,956
|
||||
20250403,094200,25337602500,268000,268000,269000,267500,1288
|
||||
20250403,094100,24992362500,268500,269000,269000,267500,6891
|
||||
20250403,094000,23143380500,269000,268500,269000,268000,2105
|
||||
20250403,093900,22578522250,268500,269000,269500,268500,1281
|
||||
20250403,093800,22233950000,268500,269000,269000,268500,224
|
||||
20250403,093700,22173724750,269000,268500,269000,268000,826
|
||||
20250403,093600,21951952750,268000,267500,268500,267500,1562
|
||||
20250403,093500,21533445250,267500,268000,268000,267500,863
|
||||
20250403,093400,21302425750,268000,269000,269000,267500,1470
|
||||
20250403,093300,20908145750,269000,267750,269000,267750,882
|
||||
20250403,093200,20671451250,268000,268000,268500,267500,1167
|
||||
20250403,093100,20358694500,268000,268250,268500,267500,1745
|
||||
20250403,093000,19890986500,268500,268000,268500,267500,666
|
||||
20250403,092900,19712502000,267500,268000,268000,267500,611
|
||||
20250403,092800,19548774000,268000,268000,268000,267500,1168
|
||||
20250403,092700,19236052000,268000,268500,268500,267500,1424
|
||||
20250403,092600,18854816250,268500,269500,269500,268000,3189
|
||||
20250403,092500,17996924250,269500,269500,270500,269000,2459
|
||||
20250403,092400,17333555750,269500,269000,269500,269000,3274
|
||||
20250403,092300,16451946750,268500,267500,268500,267500,3016
|
||||
20250403,092200,15643264250,267500,267500,267500,267000,805
|
||||
20250403,092100,15427989000,267000,266500,268000,266000,4846
|
||||
20250403,092000,14134639750,266500,265500,266500,265000,1494
|
||||
20250403,091900,13737346000,265500,264000,265500,264000,1602
|
||||
20250403,091800,13313253500,264000,264000,264750,263500,988
|
||||
20250403,091700,13052216250,264000,263500,264500,263000,2358
|
||||
20250403,091600,12429889750,264000,263500,264000,263000,1200
|
||||
20250403,091500,12113700500,264000,263750,264000,263500,391
|
||||
20250403,091400,12010561250,263500,263000,264000,263000,2229
|
||||
20250403,091300,11423089750,263000,264000,264000,263000,1419
|
||||
20250403,091200,11049448750,264000,263000,264000,262000,3289
|
||||
20250403,091100,10184747000,263000,263000,263500,262500,1417
|
||||
20250403,091000,9811594500,262500,262000,263500,261500,2948
|
||||
20250403,090900,9038101000,262000,262000,262500,261500,1837
|
||||
20250403,090800,8556556500,262000,262000,262500,261500,1355
|
||||
20250403,090700,8201443000,262000,263000,263000,261500,2950
|
||||
20250403,090600,7427787750,263000,263000,263000,262500,1772
|
||||
20250403,090500,6962233250,263000,263000,263500,262500,1481
|
||||
20250403,090400,6572904000,263500,263000,263500,262500,2541
|
||||
20250403,090300,5904427500,263500,263500,264000,263000,2552
|
||||
20250403,090200,5232203500,263500,263500,264500,263500,2163
|
||||
20250403,090100,4661282500,263500,263500,264000,263000,3920
|
||||
20250403,090000,3627411750,264000,263000,265000,262500,13779
|
||||
|
Reference in New Issue
Block a user