Update 2025-04-03 2740 candle_min
This commit is contained in:
578
008730/min/candle-20250403.csv
Normal file
578
008730/min/candle-20250403.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,183600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,183500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,183400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,183300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,183200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,183100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,183000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,182000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,181000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,180500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,180000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,175000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,174000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,173500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,173000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,172000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,171000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,170500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,170000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,165000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,164000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,163500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,163000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,162000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,161000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,160500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,160000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,155000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154600,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,154000,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153900,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153800,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153700,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153600,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,153500,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153400,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153300,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153200,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153100,2149122550,24350,24350,24350,24350,0
|
||||
20250403,153000,2149122550,24350,24350,24350,24350,2034
|
||||
20250403,152900,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152800,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152700,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152600,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152500,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152400,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152300,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152200,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152100,2099594650,24150,24150,24150,24150,0
|
||||
20250403,152000,2099594650,24150,24150,24150,24150,0
|
||||
20250403,151900,2099594650,24150,24150,24200,24150,248
|
||||
20250403,151800,2093603950,24200,24300,24350,24200,298
|
||||
20250403,151700,2086359700,24300,24300,24300,24300,25
|
||||
20250403,151600,2085752200,24150,24250,24300,24150,25
|
||||
20250403,151500,2085146300,24250,24150,24250,24150,510
|
||||
20250403,151400,2072779450,24150,24100,24150,24100,143
|
||||
20250403,151300,2069328950,24150,24100,24150,24100,81
|
||||
20250403,151200,2067373050,24150,24050,24150,24050,837
|
||||
20250403,151100,2047172800,24050,24075,24100,24050,83
|
||||
20250403,151000,2045173525,24050,24050,24050,24050,8
|
||||
20250403,150900,2044981125,24050,24050,24050,24050,179
|
||||
20250403,150800,2040676175,24050,24050,24050,24050,58
|
||||
20250403,150700,2039281275,24050,24000,24100,24000,267
|
||||
20250403,150600,2032851875,24000,23950,24050,23900,965
|
||||
20250403,150500,2009695725,23950,23950,23950,23950,435
|
||||
20250403,150400,1999277475,24000,23950,24000,23950,25
|
||||
20250403,150300,1998677725,23950,23950,23950,23950,0
|
||||
20250403,150200,1998677725,23950,24000,24000,23950,47
|
||||
20250403,150100,1997549975,24000,24000,24000,24000,156
|
||||
20250403,150000,1993805975,24000,24050,24050,24000,25
|
||||
20250403,145900,1993205475,24050,24100,24100,24050,534
|
||||
20250403,145800,1980340425,24150,24100,24150,24100,7
|
||||
20250403,145700,1980171625,24100,24150,24150,24100,49
|
||||
20250403,145600,1978989225,24100,24150,24150,24100,7
|
||||
20250403,145500,1978820425,24150,24100,24150,24100,72
|
||||
20250403,145400,1977082675,24150,24100,24150,24100,14
|
||||
20250403,145300,1976745125,24100,24100,24100,24100,5
|
||||
20250403,145200,1976624625,24100,24100,24150,24100,27
|
||||
20250403,145100,1975973825,24150,24150,24150,24150,47
|
||||
20250403,145000,1974838775,24150,24100,24200,24100,89
|
||||
20250403,144900,1972688575,24150,24150,24150,24150,79
|
||||
20250403,144800,1970780725,24200,24150,24200,24150,198
|
||||
20250403,144700,1965991425,24150,24200,24200,24150,80
|
||||
20250403,144600,1964057925,24200,24150,24200,24150,15
|
||||
20250403,144500,1963695525,24150,24200,24200,24150,21
|
||||
20250403,144400,1963188275,24150,24150,24150,24150,5
|
||||
20250403,144300,1963067525,24150,24200,24200,24150,79
|
||||
20250403,144200,1961159575,24150,24150,24150,24150,24
|
||||
20250403,144100,1960579975,24150,24200,24200,24150,25
|
||||
20250403,144000,1959976025,24150,24150,24150,24150,65
|
||||
20250403,143900,1958406275,24200,24200,24200,24200,22
|
||||
20250403,143800,1957873875,24150,24150,24150,24150,80
|
||||
20250403,143700,1955941875,24150,24150,24200,24150,48
|
||||
20250403,143600,1954782075,24150,24150,24150,24150,57
|
||||
20250403,143500,1953405525,24150,24150,24200,24150,104
|
||||
20250403,143400,1950893825,24150,24150,24150,24150,26
|
||||
20250403,143300,1950265925,24200,24150,24200,24150,217
|
||||
20250403,143200,1945025225,24100,24100,24100,24100,23
|
||||
20250403,143100,1944470925,24200,24150,24200,24100,108
|
||||
20250403,143000,1941866075,24150,24200,24200,24150,30
|
||||
20250403,142900,1941141475,24150,24150,24150,24150,198
|
||||
20250403,142800,1936359775,24100,24100,24150,24100,71
|
||||
20250403,142700,1934648525,24050,24150,24200,24000,791
|
||||
20250403,142600,1915625475,24150,24150,24200,24150,12
|
||||
20250403,142500,1915335575,24150,24100,24150,24100,154
|
||||
20250403,142400,1911618325,24150,24150,24200,24150,103
|
||||
20250403,142300,1909130775,24150,24100,24150,24100,17
|
||||
20250403,142200,1908720325,24100,24200,24250,24100,942
|
||||
20250403,142100,1885963025,24200,24200,24200,24200,39
|
||||
20250403,142000,1885019225,24200,24200,24250,24200,30
|
||||
20250403,141900,1884293075,24200,24200,24200,24200,12
|
||||
20250403,141800,1884002675,24250,24150,24250,24150,381
|
||||
20250403,141700,1874783475,24150,24150,24200,24150,19
|
||||
20250403,141600,1874324575,24150,24200,24200,24150,210
|
||||
20250403,141500,1869242975,24200,24250,24250,24200,46
|
||||
20250403,141400,1868129375,24200,24200,24200,24200,332
|
||||
20250403,141300,1860094975,24200,24200,24300,24200,24
|
||||
20250403,141200,1859513975,24200,24300,24300,24200,34
|
||||
20250403,141100,1858689625,24300,24300,24350,24250,278
|
||||
20250403,141000,1851934175,24300,24300,24300,24300,43
|
||||
20250403,140900,1850889275,24300,24350,24350,24275,264
|
||||
20250403,140800,1844473900,24350,24250,24350,24250,135
|
||||
20250403,140700,1841188950,24250,24250,24300,24200,60
|
||||
20250403,140600,1839734000,24200,24200,24200,24200,3
|
||||
20250403,140500,1839661400,24250,24250,24250,24200,334
|
||||
20250403,140400,1831567450,24250,24250,24250,24250,18
|
||||
20250403,140300,1831130950,24250,24300,24300,24250,111
|
||||
20250403,140200,1828433900,24300,24300,24300,24300,18
|
||||
20250403,140100,1827996500,24300,24300,24300,24250,87
|
||||
20250403,140000,1825882550,24250,24300,24300,24200,841
|
||||
20250403,135900,1805471000,24350,24350,24350,24350,84
|
||||
20250403,135800,1803425600,24350,24400,24400,24350,21
|
||||
20250403,135700,1802914150,24350,24350,24350,24350,100
|
||||
20250403,135600,1800479150,24400,24350,24400,24350,283
|
||||
20250403,135500,1793582850,24400,24350,24400,24350,323
|
||||
20250403,135400,1785713100,24400,24250,24600,24250,3241
|
||||
20250403,135300,1706073950,24300,24250,24300,24250,26
|
||||
20250403,135200,1705442950,24300,24300,24300,24250,12
|
||||
20250403,135100,1705151600,24300,24200,24300,24200,166
|
||||
20250403,135000,1701121750,24200,24200,24250,24200,45
|
||||
20250403,134900,1700031350,24200,24200,24250,24200,139
|
||||
20250403,134800,1696664500,24250,24200,24250,24150,37
|
||||
20250403,134700,1695769800,24250,24250,24250,24250,10
|
||||
20250403,134600,1695527300,24250,24250,24250,24250,3
|
||||
20250403,134500,1695454550,24150,24050,24300,24050,1562
|
||||
20250403,134400,1657619500,24100,24100,24100,24100,0
|
||||
20250403,134300,1657619500,24100,24050,24100,24050,24
|
||||
20250403,134200,1657041900,24100,24100,24100,24100,5
|
||||
20250403,134100,1656921400,24100,24100,24100,24100,265
|
||||
20250403,134000,1650534900,24100,24100,24100,24100,5
|
||||
20250403,133900,1650414400,24150,24100,24150,24100,39
|
||||
20250403,133800,1649474000,24050,24050,24100,24050,203
|
||||
20250403,133700,1644588350,24050,24100,24100,24050,58
|
||||
20250403,133600,1643193200,24050,24000,24100,24000,310
|
||||
20250403,133500,1635731600,24000,24000,24000,24000,0
|
||||
20250403,133400,1635731600,24000,24000,24000,24000,0
|
||||
20250403,133300,1635731600,24000,24000,24000,24000,15
|
||||
20250403,133200,1635371600,24200,24100,24200,24100,65
|
||||
20250403,133100,1633800400,24050,24100,24150,24050,210
|
||||
20250403,133000,1628741950,24100,24050,24100,24050,118
|
||||
20250403,132900,1625900600,24050,24100,24100,24050,149
|
||||
20250403,132800,1622316100,24050,24050,24050,24000,202
|
||||
20250403,132700,1617459050,24000,24000,24000,24000,5
|
||||
20250403,132600,1617339050,24000,24050,24050,24000,69
|
||||
20250403,132500,1615683000,24100,24100,24100,24100,0
|
||||
20250403,132400,1615683000,24100,24050,24100,24050,10
|
||||
20250403,132300,1615442250,24100,24000,24100,24000,24
|
||||
20250403,132200,1614865450,24050,24100,24100,24000,95
|
||||
20250403,132100,1612584350,24050,24000,24100,24000,180
|
||||
20250403,132000,1608256250,24050,24050,24050,24000,46
|
||||
20250403,131900,1607150700,24000,24000,24000,24000,0
|
||||
20250403,131800,1607150700,24000,24050,24050,24000,433
|
||||
20250403,131700,1596737750,24050,24050,24050,24050,11
|
||||
20250403,131600,1596473200,24000,24000,24000,24000,18
|
||||
20250403,131500,1596041200,24050,24050,24100,24050,103
|
||||
20250403,131400,1593563600,24050,24050,24050,24050,2
|
||||
20250403,131300,1593515500,24000,24050,24150,24000,77
|
||||
20250403,131200,1591659300,24050,24000,24050,24000,12
|
||||
20250403,131100,1591370800,24200,24050,24250,24000,834
|
||||
20250403,131000,1571273650,24000,23950,24100,23950,309
|
||||
20250403,130900,1563842900,23950,24050,24100,23950,983
|
||||
20250403,130800,1540259150,23950,24000,24050,23950,368
|
||||
20250403,130700,1531427050,23950,23850,24000,23850,5363
|
||||
20250403,130600,1402978050,23750,23800,23800,23750,22
|
||||
20250403,130500,1402455300,23800,23800,23800,23800,170
|
||||
20250403,130400,1398409300,23750,23750,23750,23750,5
|
||||
20250403,130300,1398290550,23750,23800,23800,23750,26
|
||||
20250403,130200,1397672500,23800,23800,23800,23800,0
|
||||
20250403,130100,1397672500,23800,23850,23850,23750,24
|
||||
20250403,130000,1397102100,23800,23800,23800,23700,471
|
||||
20250403,125900,1385900700,23700,23700,23700,23700,15
|
||||
20250403,125800,1385545200,23750,23750,23750,23750,71
|
||||
20250403,125700,1383858950,23750,23750,23750,23750,4
|
||||
20250403,125600,1383763950,23750,23750,23750,23750,17
|
||||
20250403,125500,1383360200,23750,23750,23800,23750,81
|
||||
20250403,125400,1381432950,23800,23750,23800,23750,155
|
||||
20250403,125300,1377744700,23750,23750,23750,23750,37
|
||||
20250403,125200,1376865950,23750,23750,23750,23750,5
|
||||
20250403,125100,1376747200,23750,23750,23800,23750,23
|
||||
20250403,125000,1376200850,23750,23750,23750,23700,267
|
||||
20250403,124900,1369860600,23750,23750,23750,23750,20
|
||||
20250403,124800,1369385600,23750,23750,23750,23750,5
|
||||
20250403,124700,1369266850,23750,23750,23750,23750,0
|
||||
20250403,124600,1369266850,23750,23700,23750,23700,40
|
||||
20250403,124500,1368318400,23750,23650,23750,23650,269
|
||||
20250403,124400,1361936700,23650,23700,23700,23650,88
|
||||
20250403,124300,1359854050,23700,23700,23700,23700,102
|
||||
20250403,124200,1357436650,23750,23750,23750,23750,48
|
||||
20250403,124100,1356296650,23750,23750,23750,23750,20
|
||||
20250403,124000,1355821650,23750,23800,23800,23750,116
|
||||
20250403,123900,1353061100,23800,23700,23800,23700,224
|
||||
20250403,123800,1347742000,23700,23700,23700,23700,0
|
||||
20250403,123700,1347742000,23700,23700,23750,23700,326
|
||||
20250403,123600,1340015750,23650,23650,23650,23650,21
|
||||
20250403,123500,1339519100,23650,23650,23650,23650,21
|
||||
20250403,123400,1339022450,23650,23650,23650,23650,88
|
||||
20250403,123300,1336941250,23650,23700,23700,23650,155
|
||||
20250403,123200,1333268000,23650,23650,23650,23650,5
|
||||
20250403,123100,1333149750,23650,23650,23650,23650,18
|
||||
20250403,123000,1332724050,23650,23650,23650,23650,5
|
||||
20250403,122900,1332605800,23650,23650,23650,23650,28
|
||||
20250403,122800,1331943600,23650,23650,23650,23650,0
|
||||
20250403,122700,1331943600,23650,23650,23650,23650,4
|
||||
20250403,122600,1331849000,23650,23650,23700,23650,23
|
||||
20250403,122500,1331305000,23650,23650,23650,23650,333
|
||||
20250403,122400,1323429550,23650,23650,23650,23650,20
|
||||
20250403,122300,1322956550,23700,23700,23700,23650,327
|
||||
20250403,122200,1315206900,23700,23650,23700,23650,30
|
||||
20250403,122100,1314496700,23650,23650,23650,23650,5
|
||||
20250403,122000,1314378450,23650,23650,23650,23650,5
|
||||
20250403,121900,1314260200,23700,23700,23700,23700,203
|
||||
20250403,121800,1309449100,23700,23650,23700,23650,7
|
||||
20250403,121700,1309283450,23650,23650,23650,23650,188
|
||||
20250403,121600,1304837250,23700,23700,23700,23700,1
|
||||
20250403,121500,1304813550,23700,23650,23700,23650,7
|
||||
20250403,121400,1304647900,23650,23675,23675,23650,21
|
||||
20250403,121300,1304150925,23700,23700,23700,23700,63
|
||||
20250403,121200,1302657825,23650,23650,23650,23650,22
|
||||
20250403,121100,1302137525,23650,23650,23650,23650,27
|
||||
20250403,121000,1301498975,23700,23600,23700,23600,161
|
||||
20250403,120900,1297690625,23550,23650,23650,23550,36
|
||||
20250403,120800,1296841375,23750,23700,23750,23700,11
|
||||
20250403,120700,1296580625,23750,23550,23750,23550,1206
|
||||
20250403,120600,1268024775,23550,23550,23650,23500,697
|
||||
20250403,120500,1251587025,23500,23500,23500,23500,0
|
||||
20250403,120400,1251587025,23500,23500,23500,23500,16
|
||||
20250403,120300,1251211025,23550,23550,23550,23500,85
|
||||
20250403,120200,1249209525,23550,23450,23550,23450,1117
|
||||
20250403,120100,1222932925,23450,23450,23450,23450,7
|
||||
20250403,120000,1222768775,23450,23450,23450,23450,5
|
||||
20250403,115900,1222651525,23450,23450,23500,23450,45
|
||||
20250403,115800,1221596175,23500,23500,23500,23500,1
|
||||
20250403,115700,1221572675,23450,23450,23450,23450,20
|
||||
20250403,115600,1221103675,23450,23450,23450,23450,9
|
||||
20250403,115500,1220892625,23500,23450,23500,23450,61
|
||||
20250403,115400,1219462075,23450,23450,23450,23450,68
|
||||
20250403,115300,1217867475,23450,23450,23450,23450,5
|
||||
20250403,115200,1217750225,23450,23400,23450,23400,88
|
||||
20250403,115100,1215687375,23450,23450,23450,23450,1
|
||||
20250403,115000,1215663925,23450,23400,23500,23400,485
|
||||
20250403,114900,1204291725,23400,23400,23400,23400,17
|
||||
20250403,114800,1203893925,23400,23400,23400,23400,5
|
||||
20250403,114700,1203776925,23400,23400,23400,23400,22
|
||||
20250403,114600,1203262125,23450,23450,23450,23450,5
|
||||
20250403,114500,1203144875,23400,23400,23400,23400,238
|
||||
20250403,114400,1197575675,23350,23350,23350,23350,19
|
||||
20250403,114300,1197132025,23350,23350,23350,23350,0
|
||||
20250403,114200,1197132025,23350,23350,23350,23350,22
|
||||
20250403,114100,1196618325,23350,23350,23350,23350,5
|
||||
20250403,114000,1196501575,23350,23350,23400,23350,77
|
||||
20250403,113900,1194701625,23350,23350,23350,23350,0
|
||||
20250403,113800,1194701625,23350,23400,23400,23350,68
|
||||
20250403,113700,1193110775,23350,23350,23400,23350,122
|
||||
20250403,113600,1190256925,23350,23350,23350,23350,177
|
||||
20250403,113500,1186123975,23350,23350,23350,23350,20
|
||||
20250403,113400,1185656975,23350,23350,23350,23350,0
|
||||
20250403,113300,1185656975,23350,23350,23350,23350,5
|
||||
20250403,113200,1185540225,23350,23350,23350,23350,21
|
||||
20250403,113100,1185049875,23350,23350,23350,23300,454
|
||||
20250403,113000,1174449225,23300,23300,23400,23300,806
|
||||
20250403,112900,1155632925,23300,23300,23300,23300,25
|
||||
20250403,112800,1155050425,23300,23300,23300,23300,0
|
||||
20250403,112700,1155050425,23300,23300,23300,23300,26
|
||||
20250403,112600,1154444625,23300,23250,23300,23250,97
|
||||
20250403,112500,1152184975,23250,23250,23250,23250,26
|
||||
20250403,112400,1151580475,23250,23225,23300,23225,279
|
||||
20250403,112300,1145094175,23200,23250,23250,23200,25
|
||||
20250403,112200,1144513925,23200,23200,23250,23200,40
|
||||
20250403,112100,1143585875,23200,23200,23200,23200,5
|
||||
20250403,112000,1143469875,23200,23200,23200,23200,26
|
||||
20250403,111900,1142866675,23250,23250,23250,23250,1
|
||||
20250403,111800,1142843425,23200,23250,23250,23200,15
|
||||
20250403,111700,1142494925,23250,23250,23250,23200,29
|
||||
20250403,111600,1141821775,23250,23200,23250,23200,204
|
||||
20250403,111500,1137088875,23200,23200,23250,23200,252
|
||||
20250403,111400,1131237425,23200,23200,23200,23200,5
|
||||
20250403,111300,1131121425,23250,23250,23250,23200,328
|
||||
20250403,111200,1123496075,23250,23250,23250,23250,20
|
||||
20250403,111100,1123031075,23250,23250,23250,23250,5
|
||||
20250403,111000,1122914825,23300,23300,23300,23250,58
|
||||
20250403,110900,1121565225,23300,23300,23300,23300,100
|
||||
20250403,110800,1119235225,23300,23300,23300,23250,8
|
||||
20250403,110700,1119049075,23250,23300,23300,23250,29
|
||||
20250403,110600,1118374125,23350,23300,23350,23300,2
|
||||
20250403,110500,1118327475,23350,23350,23350,23250,35
|
||||
20250403,110400,1117512075,23350,23300,23350,23250,76
|
||||
20250403,110300,1115738225,23300,23250,23350,23250,66
|
||||
20250403,110200,1114201025,23300,23300,23300,23250,75
|
||||
20250403,110100,1112453775,23250,23250,23250,23250,5
|
||||
20250403,110000,1112337525,23250,23250,23300,23250,550
|
||||
20250403,105900,1099526175,23200,23250,23250,23200,1028
|
||||
20250403,105800,1075672725,23250,23250,23250,23250,22
|
||||
20250403,105700,1075161225,23250,23250,23250,23250,10
|
||||
20250403,105600,1074928725,23250,23250,23300,23250,664
|
||||
20250403,105500,1059458425,23250,23300,23300,23250,79
|
||||
20250403,105400,1057619525,23250,23250,23300,23250,1006
|
||||
20250403,105300,1034229225,23250,23300,23300,23250,299
|
||||
20250403,105200,1027263225,23300,23300,23300,23300,36
|
||||
20250403,105100,1026424425,23300,23250,23300,23250,321
|
||||
20250403,105000,1018946275,23250,23300,23300,23250,102
|
||||
20250403,104900,1016571375,23250,23200,23250,23200,528
|
||||
20250403,104800,1004295725,23250,23250,23250,23250,62
|
||||
20250403,104700,1002854225,23250,23250,23250,23250,1
|
||||
20250403,104600,1002830975,23250,23250,23250,23250,62
|
||||
20250403,104500,1001389475,23250,23250,23250,23250,194
|
||||
20250403,104400,996878975,23200,23175,23200,23175,259
|
||||
20250403,104300,990870550,23150,23150,23200,23150,221
|
||||
20250403,104200,985753900,23150,23200,23200,23150,434
|
||||
20250403,104100,975686500,23250,23250,23250,23250,1
|
||||
20250403,104000,975663250,23200,23200,23200,23200,21
|
||||
20250403,103900,975176050,23200,23200,23250,23200,211
|
||||
20250403,103800,970280800,23250,23200,23250,23200,77
|
||||
20250403,103700,968492450,23250,23250,23250,23250,24
|
||||
20250403,103600,967934450,23250,23250,23250,23250,11
|
||||
20250403,103500,967678700,23250,23250,23250,23250,16
|
||||
20250403,103400,967306700,23300,23350,23350,23300,118
|
||||
20250403,103300,964554900,23300,23300,23300,23050,3843
|
||||
20250403,103200,875320400,23300,23300,23300,23300,6
|
||||
20250403,103100,875180600,23300,23350,23350,23300,113
|
||||
20250403,103000,872542300,23300,23350,23350,23300,323
|
||||
20250403,102900,865001100,23400,23300,23400,23300,138
|
||||
20250403,102800,861780400,23300,23350,23350,23300,155
|
||||
20250403,102700,858163300,23300,23350,23350,23300,25
|
||||
20250403,102600,857579800,23300,23300,23300,23300,0
|
||||
20250403,102500,857579800,23300,23300,23300,23300,28
|
||||
20250403,102400,856927400,23300,23300,23350,23300,16
|
||||
20250403,102300,856554550,23300,23300,23300,23300,33
|
||||
20250403,102200,855785650,23300,23250,23300,23250,282
|
||||
20250403,102100,849223800,23200,23250,23250,23200,473
|
||||
20250403,102000,838228150,23350,23350,23350,23350,1
|
||||
20250403,101900,838204800,23300,23350,23350,23250,163
|
||||
20250403,101800,834410150,23300,23350,23350,23300,35
|
||||
20250403,101700,833594600,23350,23300,23350,23300,65
|
||||
20250403,101600,832077650,23300,23350,23400,23300,84
|
||||
20250403,101500,830116850,23400,23400,23400,23400,170
|
||||
20250403,101400,826138850,23450,23400,23450,23400,752
|
||||
20250403,101300,808532000,23400,23400,23450,23400,371
|
||||
20250403,101200,799850550,23400,23400,23400,23400,269
|
||||
20250403,101100,793555950,23400,23350,23400,23300,244
|
||||
20250403,101000,787855250,23300,23350,23350,23300,8
|
||||
20250403,100900,787668800,23350,23350,23350,23300,958
|
||||
20250403,100800,765300550,23300,23300,23350,23300,82
|
||||
20250403,100700,763388100,23300,23250,23300,23250,948
|
||||
20250403,100600,741326550,23250,23250,23250,23250,414
|
||||
20250403,100500,731701050,23300,23250,23300,23250,206
|
||||
20250403,100400,726911500,23300,23300,23300,23300,133
|
||||
20250403,100300,723812600,23300,23350,23350,23300,268
|
||||
20250403,100200,717556700,23300,23250,23300,23250,94
|
||||
20250403,100100,715366650,23300,23300,23350,23300,407
|
||||
20250403,100000,705883500,23350,23350,23350,23300,21
|
||||
20250403,095900,705393500,23350,23300,23350,23300,4
|
||||
20250403,095800,705300250,23300,23300,23300,23300,37
|
||||
20250403,095700,704438150,23300,23300,23300,23250,597
|
||||
20250403,095600,690540250,23300,23300,23350,23300,392
|
||||
20250403,095500,681403350,23300,23450,23450,23300,159
|
||||
20250403,095400,677691550,23400,23400,23400,23400,229
|
||||
20250403,095300,672332950,23350,23450,23450,23350,143
|
||||
20250403,095200,668981200,23450,23400,23450,23400,682
|
||||
20250403,095100,653022300,23350,23350,23350,23250,137
|
||||
20250403,095000,649825050,23350,23400,23400,23300,224
|
||||
20250403,094900,644592150,23300,23300,23350,23300,256
|
||||
20250403,094800,638619600,23200,23200,23300,23200,487
|
||||
20250403,094700,627308350,23250,23300,23300,23250,432
|
||||
20250403,094600,617249600,23350,23300,23400,23250,2816
|
||||
20250403,094500,551761450,23300,23350,23350,23300,257
|
||||
20250403,094400,545772350,23450,23500,23550,23300,9760
|
||||
20250403,094300,317510950,23500,23500,23500,23450,207
|
||||
20250403,094200,312648650,23550,23500,23600,23500,676
|
||||
20250403,094100,296732650,23500,23500,23500,23500,246
|
||||
20250403,094000,290951650,23550,23550,23550,23500,144
|
||||
20250403,093900,287567000,23550,23500,23550,23500,176
|
||||
20250403,093800,283422950,23550,23500,23550,23500,12
|
||||
20250403,093700,283140550,23550,23500,23550,23500,65
|
||||
20250403,093600,281612750,23450,23500,23500,23450,35
|
||||
20250403,093500,280791450,23450,23550,23550,23450,300
|
||||
20250403,093400,273742850,23500,23600,23600,23500,47
|
||||
20250403,093300,272636500,23550,23500,23550,23500,48
|
||||
20250403,093200,271506600,23500,23500,23500,23500,0
|
||||
20250403,093100,271506600,23500,23450,23500,23450,188
|
||||
20250403,093000,267088800,23500,23500,23500,23450,19
|
||||
20250403,092900,266643100,23450,23500,23500,23400,919
|
||||
20250403,092800,245130125,23475,23500,23500,23475,26
|
||||
20250403,092700,244519600,23500,23500,23500,23450,304
|
||||
20250403,092600,237375950,23500,23550,23550,23500,56
|
||||
20250403,092500,236057800,23550,23550,23550,23550,56
|
||||
20250403,092400,234739000,23550,23500,23600,23500,348
|
||||
20250403,092300,226532100,23550,23550,23600,23500,400
|
||||
20250403,092200,217097200,23500,23500,23550,23500,62
|
||||
20250403,092100,215637700,23500,23550,23550,23450,445
|
||||
20250403,092000,205179050,23550,23500,23550,23450,567
|
||||
20250403,091900,191829100,23550,23450,23550,23450,211
|
||||
20250403,091800,186873900,23550,23450,23550,23450,543
|
||||
20250403,091700,174115600,23450,23400,23450,23400,101
|
||||
20250403,091600,171747200,23400,23400,23400,23400,76
|
||||
20250403,091500,169968800,23400,23400,23400,23400,306
|
||||
20250403,091400,162808400,23450,23450,23450,23450,0
|
||||
20250403,091300,162808400,23450,23500,23500,23450,177
|
||||
20250403,091200,158655850,23500,23450,23550,23450,705
|
||||
20250403,091100,142087200,23450,23450,23450,23450,16
|
||||
20250403,091000,141712000,23500,23400,23500,23350,278
|
||||
20250403,090900,135195600,23350,23350,23350,23350,16
|
||||
20250403,090800,134822000,23400,23450,23450,23350,1109
|
||||
20250403,090700,108873850,23450,23650,23650,23450,82
|
||||
20250403,090600,106950750,23500,23400,23500,23400,549
|
||||
20250403,090500,94087350,23250,23350,23350,23250,125
|
||||
20250403,090400,91170700,23350,23350,23350,23250,366
|
||||
20250403,090300,82641000,23350,23350,23450,23350,533
|
||||
20250403,090200,70186950,23300,23250,23400,23250,710
|
||||
20250403,090100,53598450,23400,23450,23750,23250,531
|
||||
20250403,090000,41211350,23400,23200,23450,23200,1775
|
||||
|
Reference in New Issue
Block a user