Update 2025-04-03 2740 candle_min
This commit is contained in:
586
014620/min/candle-20250403.csv
Normal file
586
014620/min/candle-20250403.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,184300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,184200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,184100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,184000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,183000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,182000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,181300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,181000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,180000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,175000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,174300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,174000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,173000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,172000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,171300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,171000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,170000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,165000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,164300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,164000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,163000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,162000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,161300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,161000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,160000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,155000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154400,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,154300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,154000,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153900,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153800,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153700,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153600,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153500,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153400,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153300,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153200,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153100,8394594875,24450,24450,24450,24450,0
|
||||
20250403,153000,8394594875,24450,24450,24450,24450,6071
|
||||
20250403,152900,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152800,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152700,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152600,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152500,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152400,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152300,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152200,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152100,8246158925,24500,24500,24500,24500,0
|
||||
20250403,152000,8246158925,24500,24500,24500,24500,0
|
||||
20250403,151900,8246158925,24500,24450,24500,24450,496
|
||||
20250403,151800,8234010725,24500,24500,24500,24450,881
|
||||
20250403,151700,8212426475,24500,24500,24550,24450,869
|
||||
20250403,151600,8191137325,24500,24500,24550,24450,3072
|
||||
20250403,151500,8115876775,24500,24550,24550,24450,4272
|
||||
20250403,151400,8011231325,24500,24525,24600,24450,1219
|
||||
20250403,151300,7981346700,24525,24500,24600,24500,668
|
||||
20250403,151200,7964972100,24550,24525,24600,24500,1173
|
||||
20250403,151100,7936210900,24525,24550,24600,24500,1702
|
||||
20250403,151000,7894445900,24550,24450,24550,24450,2030
|
||||
20250403,150900,7844731400,24500,24500,24550,24450,666
|
||||
20250403,150800,7828409800,24500,24550,24550,24500,1030
|
||||
20250403,150700,7803168400,24550,24500,24550,24500,1518
|
||||
20250403,150600,7765967650,24450,24500,24500,24450,770
|
||||
20250403,150500,7747124500,24500,24500,24550,24450,3086
|
||||
20250403,150400,7671540600,24500,24500,24500,24450,982
|
||||
20250403,150300,7647515700,24500,24450,24500,24400,719
|
||||
20250403,150200,7629939050,24500,24450,24500,24400,471
|
||||
20250403,150100,7618428900,24500,24500,24500,24400,508
|
||||
20250403,150000,7606004550,24500,24450,24500,24400,770
|
||||
20250403,145900,7587177100,24500,24500,24500,24400,764
|
||||
20250403,145800,7568487900,24500,24500,24500,24400,440
|
||||
20250403,145700,7557731300,24500,24500,24500,24450,811
|
||||
20250403,145600,7537888950,24500,24400,24550,24400,2644
|
||||
20250403,145500,7473137100,24450,24550,24550,24400,4055
|
||||
20250403,145400,7373996700,24500,24500,24550,24450,1690
|
||||
20250403,145300,7332609800,24500,24500,24500,24475,396
|
||||
20250403,145200,7322912425,24500,24475,24550,24450,1363
|
||||
20250403,145100,7289530425,24500,24550,24550,24450,392
|
||||
20250403,145000,7279928150,24550,24450,24550,24450,1526
|
||||
20250403,144900,7242550350,24500,24450,24550,24450,788
|
||||
20250403,144800,7223251900,24500,24500,24550,24450,908
|
||||
20250403,144700,7201026500,24500,24500,24550,24450,1150
|
||||
20250403,144600,7172853850,24500,24500,24600,24450,1156
|
||||
20250403,144500,7144519500,24500,24600,24600,24500,1514
|
||||
20250403,144400,7107393700,24550,24500,24650,24500,1163
|
||||
20250403,144300,7078838750,24550,24550,24600,24500,1262
|
||||
20250403,144200,7047879350,24550,24500,24650,24500,1077
|
||||
20250403,144100,7021442100,24600,24500,24600,24500,1250
|
||||
20250403,144000,6990758950,24550,24650,24650,24500,1091
|
||||
20250403,143900,6963983250,24550,24550,24650,24500,1479
|
||||
20250403,143800,6927656850,24550,24600,24600,24500,1580
|
||||
20250403,143700,6888908900,24550,24550,24600,24500,720
|
||||
20250403,143600,6871241400,24500,24550,24650,24500,2065
|
||||
20250403,143500,6820552200,24550,24500,24600,24500,733
|
||||
20250403,143400,6802553850,24600,24600,24600,24500,1298
|
||||
20250403,143300,6770710500,24600,24500,24650,24500,870
|
||||
20250403,143200,6749338450,24550,24650,24700,24550,1709
|
||||
20250403,143100,6707327650,24700,24650,24700,24550,1177
|
||||
20250403,143000,6678365200,24600,24550,24600,24500,1323
|
||||
20250403,142900,6645872650,24600,24500,24600,24500,882
|
||||
20250403,142800,6624242600,24500,24500,24550,24500,1324
|
||||
20250403,142700,6591793150,24500,24500,24550,24500,1280
|
||||
20250403,142600,6560420950,24550,24550,24600,24500,934
|
||||
20250403,142500,6537507950,24600,24600,24600,24500,1109
|
||||
20250403,142400,6510277500,24500,24600,24650,24500,1038
|
||||
20250403,142300,6484774600,24600,24550,24700,24500,2004
|
||||
20250403,142200,6435543850,24600,24550,24600,24500,1210
|
||||
20250403,142100,6405859800,24550,24600,24650,24550,965
|
||||
20250403,142000,6382150750,24600,24600,24700,24550,1450
|
||||
20250403,141900,6346493650,24600,24550,24650,24500,1379
|
||||
20250403,141800,6312613200,24600,24550,24600,24500,1370
|
||||
20250403,141700,6279006400,24550,24500,24550,24500,897
|
||||
20250403,141600,6257023800,24500,24550,24550,24500,1299
|
||||
20250403,141500,6225183950,24500,24500,24550,24450,1025
|
||||
20250403,141400,6200066100,24450,24500,24550,24450,1147
|
||||
20250403,141300,6171974650,24500,24550,24600,24450,955
|
||||
20250403,141200,6148583500,24550,24525,24600,24500,1133
|
||||
20250403,141100,6120793350,24500,24550,24550,24450,1193
|
||||
20250403,141000,6091572300,24550,24500,24550,24400,1336
|
||||
20250403,140900,6058860350,24450,24500,24500,24450,1105
|
||||
20250403,140800,6031821200,24450,24500,24500,24450,560
|
||||
20250403,140700,6018113600,24500,24500,24550,24450,2314
|
||||
20250403,140600,5961426400,24500,24450,24500,24450,640
|
||||
20250403,140500,5945764550,24500,24500,24500,24450,859
|
||||
20250403,140400,5924745500,24500,24450,24500,24450,1149
|
||||
20250403,140300,5896638450,24500,24500,24500,24450,1328
|
||||
20250403,140200,5864135400,24500,24500,24550,24450,1075
|
||||
20250403,140100,5837827600,24500,24500,24500,24450,1315
|
||||
20250403,140000,5805625350,24450,24500,24550,24450,1252
|
||||
20250403,135900,5774964550,24500,24550,24550,24450,998
|
||||
20250403,135800,5750512950,24550,24500,24550,24450,1567
|
||||
20250403,135700,5712148900,24500,24500,24500,24450,974
|
||||
20250403,135600,5688305300,24450,24550,24550,24400,4415
|
||||
20250403,135500,5580311450,24550,24600,24600,24450,3475
|
||||
20250403,135400,5495110550,24600,24650,24700,24550,1738
|
||||
20250403,135300,5452385300,24650,24600,24650,24550,1057
|
||||
20250403,135200,5426419650,24600,24600,24650,24550,758
|
||||
20250403,135100,5407788100,24600,24550,24600,24550,1164
|
||||
20250403,135000,5379189450,24550,24550,24550,24500,736
|
||||
20250403,134900,5361138600,24550,24550,24600,24500,948
|
||||
20250403,134800,5337879150,24550,24600,24650,24500,1152
|
||||
20250403,134700,5309576500,24600,24600,24600,24500,1258
|
||||
20250403,134600,5278681100,24600,24550,24600,24500,374
|
||||
20250403,134500,5269503600,24550,24600,24650,24550,1132
|
||||
20250403,134400,5241679500,24550,24600,24600,24550,877
|
||||
20250403,134300,5220128550,24600,24600,24650,24550,1743
|
||||
20250403,134200,5177270200,24650,24600,24700,24550,1055
|
||||
20250403,134100,5151286950,24650,24550,24650,24550,619
|
||||
20250403,134000,5136064450,24600,24650,24650,24600,1309
|
||||
20250403,133900,5103850600,24600,24650,24700,24600,1382
|
||||
20250403,133800,5069821750,24650,24700,24700,24650,1018
|
||||
20250403,133700,5044707000,24700,24700,24700,24650,371
|
||||
20250403,133600,5035552500,24700,24650,24700,24650,456
|
||||
20250403,133500,5024301950,24650,24650,24700,24650,345
|
||||
20250403,133400,5015791950,24700,24700,24700,24650,311
|
||||
20250403,133300,5008120600,24700,24800,24800,24700,933
|
||||
20250403,133200,4985065550,24700,24750,24800,24700,1239
|
||||
20250403,133100,4954412750,24800,24750,24800,24750,565
|
||||
20250403,133000,4940420150,24750,24800,24800,24700,727
|
||||
20250403,132900,4922423900,24800,24750,24800,24750,532
|
||||
20250403,132800,4909240900,24750,24750,24800,24750,387
|
||||
20250403,132700,4899655800,24750,24750,24800,24750,194
|
||||
20250403,132600,4894852200,24750,24800,24800,24750,468
|
||||
20250403,132500,4883253600,24750,24700,24800,24700,798
|
||||
20250403,132400,4863507650,24700,24750,24800,24700,459
|
||||
20250403,132300,4852149700,24800,24700,24800,24700,364
|
||||
20250403,132200,4843148100,24700,24750,24750,24650,372
|
||||
20250403,132100,4833952400,24750,24750,24800,24700,290
|
||||
20250403,132000,4826779500,24750,24750,24800,24650,336
|
||||
20250403,131900,4818473250,24700,24750,24750,24700,188
|
||||
20250403,131800,4813827500,24750,24650,24750,24650,447
|
||||
20250403,131700,4802793200,24700,24650,24750,24650,438
|
||||
20250403,131600,4791980350,24650,24700,24700,24650,215
|
||||
20250403,131500,4786674150,24700,24700,24750,24650,319
|
||||
20250403,131400,4778799150,24650,24750,24750,24650,328
|
||||
20250403,131300,4770703700,24700,24700,24750,24650,358
|
||||
20250403,131200,4761858750,24700,24650,24700,24650,191
|
||||
20250403,131100,4757148750,24650,24650,24700,24600,487
|
||||
20250403,131000,4745142550,24600,24600,24650,24600,238
|
||||
20250403,130900,4739282100,24650,24650,24650,24600,198
|
||||
20250403,130800,4734405400,24600,24650,24650,24600,513
|
||||
20250403,130700,4721775800,24650,24600,24650,24600,250
|
||||
20250403,130600,4715620600,24650,24600,24650,24600,139
|
||||
20250403,130500,4712195500,24600,24650,24650,24600,414
|
||||
20250403,130400,4702006100,24650,24600,24700,24600,1296
|
||||
20250403,130300,4670064850,24600,24600,24650,24600,26
|
||||
20250403,130200,4669424400,24650,24600,24650,24600,679
|
||||
20250403,130100,4652714550,24650,24600,24650,24550,721
|
||||
20250403,130000,4634980300,24600,24700,24700,24550,5344
|
||||
20250403,125900,4503463700,24700,24650,24700,24650,441
|
||||
20250403,125800,4492581300,24650,24700,24700,24650,168
|
||||
20250403,125700,4488438650,24700,24650,24750,24650,218
|
||||
20250403,125600,4483055550,24700,24700,24700,24650,354
|
||||
20250403,125500,4474316100,24650,24700,24700,24650,397
|
||||
20250403,125400,4464516300,24750,24750,24750,24700,147
|
||||
20250403,125300,4460878900,24650,24700,24750,24650,217
|
||||
20250403,125200,4455518550,24700,24700,24700,24650,314
|
||||
20250403,125100,4447773800,24650,24700,24700,24650,227
|
||||
20250403,125000,4442169950,24650,24650,24700,24600,1031
|
||||
20250403,124900,4416757500,24650,24650,24700,24600,905
|
||||
20250403,124800,4394454100,24650,24700,24700,24600,557
|
||||
20250403,124700,4380729750,24650,24700,24700,24650,246
|
||||
20250403,124600,4374658800,24650,24700,24700,24650,1372
|
||||
20250403,124500,4340826050,24700,24750,24750,24650,365
|
||||
20250403,124400,4331813100,24750,24750,24750,24650,989
|
||||
20250403,124300,4307380200,24750,24700,24750,24700,1443
|
||||
20250403,124200,4271733700,24700,24750,24750,24700,379
|
||||
20250403,124100,4262361450,24750,24800,24800,24750,99
|
||||
20250403,124000,4259909650,24750,24750,24750,24700,268
|
||||
20250403,123900,4253283050,24700,24750,24800,24700,301
|
||||
20250403,123800,4245838300,24750,24750,24750,24700,353
|
||||
20250403,123700,4237108500,24750,24750,24750,24700,253
|
||||
20250403,123600,4230853000,24700,24700,24800,24700,134
|
||||
20250403,123500,4227541850,24700,24800,24800,24700,400
|
||||
20250403,123400,4217647500,24800,24750,24800,24700,276
|
||||
20250403,123300,4210820750,24750,24750,24750,24700,227
|
||||
20250403,123200,4205206450,24750,24700,24750,24700,347
|
||||
20250403,123100,4196627600,24750,24750,24800,24700,427
|
||||
20250403,123000,4186059750,24750,24750,24800,24700,305
|
||||
20250403,122900,4178513050,24750,24750,24800,24700,625
|
||||
20250403,122800,4163044050,24750,24800,24800,24750,536
|
||||
20250403,122700,4149767250,24800,24800,24800,24750,262
|
||||
20250403,122600,4143273200,24750,24750,24800,24750,28
|
||||
20250403,122500,4142580100,24750,24800,24900,24750,403
|
||||
20250403,122400,4132583600,24900,24850,24900,24800,243
|
||||
20250403,122300,4126543150,24850,24750,24850,24750,206
|
||||
20250403,122200,4121434100,24750,24800,24800,24750,314
|
||||
20250403,122100,4113651700,24800,24800,24800,24750,274
|
||||
20250403,122000,4106859850,24750,24750,24800,24750,313
|
||||
20250403,121900,4099107000,24750,24800,24800,24750,195
|
||||
20250403,121800,4094275650,24800,24750,24800,24750,399
|
||||
20250403,121700,4084395400,24750,24750,24800,24750,250
|
||||
20250403,121600,4078207700,24750,24700,24750,24700,312
|
||||
20250403,121500,4070490000,24700,24750,24750,24700,397
|
||||
20250403,121400,4060676300,24800,24800,24800,24750,648
|
||||
20250403,121300,4044635950,24800,24800,24850,24800,367
|
||||
20250403,121200,4035533800,24850,24850,24850,24800,321
|
||||
20250403,121100,4027569550,24800,24850,24850,24800,289
|
||||
20250403,121000,4020393250,24850,24850,24900,24800,304
|
||||
20250403,120900,4012836450,24850,24850,24900,24850,340
|
||||
20250403,120800,4004387200,24900,24850,24900,24850,266
|
||||
20250403,120700,3997769150,24900,24900,24900,24850,137
|
||||
20250403,120600,3994361000,24900,24850,24900,24800,424
|
||||
20250403,120500,3983826050,24850,24850,24850,24800,362
|
||||
20250403,120400,3974837300,24850,24850,24900,24800,217
|
||||
20250403,120300,3969446450,24800,24850,24850,24800,366
|
||||
20250403,120200,3960359450,24850,24900,24900,24800,1167
|
||||
20250403,120100,3931361550,24850,24900,24900,24850,278
|
||||
20250403,120000,3924447550,24850,24900,24900,24850,404
|
||||
20250403,115900,3914394350,24900,24900,24900,24850,337
|
||||
20250403,115800,3906006950,24850,24900,24950,24850,279
|
||||
20250403,115700,3899055150,24900,24950,24950,24900,308
|
||||
20250403,115600,3891379900,24950,24900,24950,24900,617
|
||||
20250403,115500,3876007700,24950,24950,25000,24900,386
|
||||
20250403,115400,3866383850,24950,24950,25000,24900,302
|
||||
20250403,115300,3858855300,25000,24950,25000,24900,311
|
||||
20250403,115200,3851098700,24900,24900,24950,24850,306
|
||||
20250403,115100,3843476250,24850,24900,24950,24850,364
|
||||
20250403,115000,3834415200,24950,24900,24950,24900,118
|
||||
20250403,114900,3831475700,24950,25000,25000,24900,273
|
||||
20250403,114800,3824663800,25000,24950,25000,24900,552
|
||||
20250403,114700,3810904400,24950,25000,25000,24900,659
|
||||
20250403,114600,3794465600,24950,24900,24950,24900,267
|
||||
20250403,114500,3787807300,24900,24900,24950,24900,307
|
||||
20250403,114400,3780158650,25000,24950,25000,24900,445
|
||||
20250403,114300,3769053150,24950,24950,24950,24900,88
|
||||
20250403,114200,3766859250,24950,24950,25000,24950,217
|
||||
20250403,114100,3761436250,24950,25000,25000,24950,546
|
||||
20250403,114000,3747799550,25000,25000,25000,24950,125
|
||||
20250403,113900,3744676650,25000,24975,25000,24950,403
|
||||
20250403,113800,3734607900,25000,25000,25000,24950,295
|
||||
20250403,113700,3727239650,25000,25000,25000,24950,241
|
||||
20250403,113600,3721214850,24950,24900,25000,24900,229
|
||||
20250403,113500,3715496100,24950,25000,25000,24900,413
|
||||
20250403,113400,3705200500,25000,25000,25000,24950,320
|
||||
20250403,113300,3697201400,25000,25000,25000,24950,258
|
||||
20250403,113200,3690755850,25000,25000,25050,25000,130
|
||||
20250403,113100,3687505450,25000,25050,25050,24950,178
|
||||
20250403,113000,3683055050,25000,25000,25050,24950,330
|
||||
20250403,112900,3674804700,25000,25000,25000,24950,406
|
||||
20250403,112800,3664666650,25000,25000,25000,24950,188
|
||||
20250403,112700,3659970550,25000,25000,25050,25000,215
|
||||
20250403,112600,3654588850,25000,24900,25050,24900,582
|
||||
20250403,112500,3640066450,25000,24950,25000,24950,1350
|
||||
20250403,112400,3606372550,24950,25000,25000,24950,162
|
||||
20250403,112300,3602327150,25000,25000,25050,24950,316
|
||||
20250403,112200,3594429300,25000,25000,25000,24950,571
|
||||
20250403,112100,3580157100,25000,25000,25000,24950,233
|
||||
20250403,112000,3574339350,24950,25050,25050,24950,599
|
||||
20250403,111900,3559354550,25000,25050,25100,25000,697
|
||||
20250403,111800,3541889650,25100,25100,25100,25000,344
|
||||
20250403,111700,3533275650,25100,25050,25100,25050,234
|
||||
20250403,111600,3527413300,25000,25050,25100,25000,223
|
||||
20250403,111500,3521824600,25000,25050,25050,24950,429
|
||||
20250403,111400,3511093400,25100,25050,25100,25000,259
|
||||
20250403,111300,3504607200,25050,25050,25100,25000,226
|
||||
20250403,111200,3498947300,25050,25050,25100,25000,445
|
||||
20250403,111100,3487792550,25100,24950,25100,24950,715
|
||||
20250403,111000,3469903200,25000,25000,25050,24950,901
|
||||
20250403,110900,3447376250,25000,25000,25000,24950,231
|
||||
20250403,110800,3441606300,24950,25000,25050,24950,1061
|
||||
20250403,110700,3415081050,25000,25050,25100,25000,356
|
||||
20250403,110600,3406161100,25050,25100,25100,25000,380
|
||||
20250403,110500,3396641600,25000,25050,25100,25000,467
|
||||
20250403,110400,3384934650,25050,25050,25050,25000,351
|
||||
20250403,110300,3376151350,25050,25000,25050,25000,312
|
||||
20250403,110200,3368341200,25050,24950,25050,24950,224
|
||||
20250403,110100,3362745700,24900,24950,25000,24900,724
|
||||
20250403,110000,3344672200,25000,24950,25000,24900,268
|
||||
20250403,105900,3337986000,24950,24950,24950,24900,126
|
||||
20250403,105800,3334842425,24950,25000,25050,24900,348
|
||||
20250403,105700,3326145575,25000,25000,25000,24950,177
|
||||
20250403,105600,3321722075,24950,24950,25000,24850,276
|
||||
20250403,105500,3314831575,24950,24950,25100,24900,867
|
||||
20250403,105400,3293183075,25000,24950,25000,24950,277
|
||||
20250403,105300,3286260775,24950,24950,25000,24900,359
|
||||
20250403,105200,3277296825,24950,25000,25000,24900,519
|
||||
20250403,105100,3264353975,25000,25000,25000,24850,260
|
||||
20250403,105000,3257866425,25000,24900,25000,24800,568
|
||||
20250403,104900,3243728125,24850,25000,25000,24800,426
|
||||
20250403,104800,3233140825,25000,24900,25000,24800,654
|
||||
20250403,104700,3216834075,24850,24800,24900,24750,705
|
||||
20250403,104600,3199326625,24800,24800,24850,24750,332
|
||||
20250403,104500,3191098375,24850,24750,24850,24700,341
|
||||
20250403,104400,3182647375,24750,24750,24850,24750,208
|
||||
20250403,104300,3177492475,24800,24800,24850,24750,305
|
||||
20250403,104200,3169940525,24800,24700,24800,24700,236
|
||||
20250403,104100,3164092875,24700,24750,24800,24700,389
|
||||
20250403,104000,3154474075,24700,24800,24800,24700,398
|
||||
20250403,103900,3144628575,24800,24750,24800,24750,474
|
||||
20250403,103800,3132881525,24750,24850,24850,24750,1894
|
||||
20250403,103700,3085911425,24850,24800,24850,24800,662
|
||||
20250403,103600,3069484975,24850,24850,24900,24850,294
|
||||
20250403,103500,3062176525,24850,24850,24850,24800,266
|
||||
20250403,103400,3055574325,24900,24900,24950,24800,600
|
||||
20250403,103300,3040673375,24850,24850,25000,24800,362
|
||||
20250403,103200,3031666075,24850,24850,24850,24800,330
|
||||
20250403,103100,3023469825,24850,24800,25100,24800,1014
|
||||
20250403,103000,2998249675,24850,24900,24900,24800,242
|
||||
20250403,102900,2992241175,25000,24900,25000,24800,480
|
||||
20250403,102800,2980283875,24900,24900,24900,24800,171
|
||||
20250403,102700,2976035925,24850,24850,24950,24850,418
|
||||
20250403,102600,2965639275,24800,24900,25100,24800,2280
|
||||
20250403,102500,2908847325,24900,24800,24900,24700,6075
|
||||
20250403,102400,2757713725,24800,24850,24850,24700,999
|
||||
20250403,102300,2732985825,24850,24900,24900,24800,396
|
||||
20250403,102200,2723144875,24900,24850,24900,24800,1073
|
||||
20250403,102100,2696438475,24850,24800,24900,24750,977
|
||||
20250403,102000,2672181575,24800,24850,24900,24800,1692
|
||||
20250403,101900,2630095075,24850,24800,24850,24750,1226
|
||||
20250403,101800,2599670925,24850,24850,24900,24800,584
|
||||
20250403,101700,2585176325,24800,24800,24850,24800,190
|
||||
20250403,101600,2580458175,24800,24850,24850,24800,206
|
||||
20250403,101500,2575344275,24800,24850,24900,24800,2449
|
||||
20250403,101400,2514495325,24850,24800,24850,24800,279
|
||||
20250403,101300,2507566225,24800,24800,24850,24800,119
|
||||
20250403,101200,2504610225,24800,24900,24900,24800,3500
|
||||
20250403,101100,2417735575,24850,24900,24900,24850,230
|
||||
20250403,101000,2412015225,24850,24800,24850,24750,692
|
||||
20250403,100900,2394843575,24800,24800,24850,24700,405
|
||||
20250403,100800,2384830675,24900,24750,24900,24700,1294
|
||||
20250403,100700,2352751775,24750,24800,24900,24700,512
|
||||
20250403,100600,2340048875,24750,24800,24800,24650,842
|
||||
20250403,100500,2319238575,24800,24800,24850,24650,4830
|
||||
20250403,100400,2199909225,24800,24800,24800,24700,1134
|
||||
20250403,100300,2171837475,24750,24850,24900,24700,3240
|
||||
20250403,100200,2091572375,24850,24850,24850,24750,560
|
||||
20250403,100100,2077677375,24850,24850,24900,24750,608
|
||||
20250403,100000,2062590075,24800,24850,24900,24800,1432
|
||||
20250403,095900,2027036925,24850,24900,24900,24850,473
|
||||
20250403,095800,2015265525,24900,24900,24900,24850,3119
|
||||
20250403,095700,1937622675,24900,24900,24900,24800,1402
|
||||
20250403,095600,1902761725,24850,24900,24900,24800,607
|
||||
20250403,095500,1887662025,24850,24850,25300,24800,4457
|
||||
20250403,095400,1776191375,24950,24850,24950,24800,963
|
||||
20250403,095300,1752272575,24900,25050,25050,24850,1243
|
||||
20250403,095200,1721316375,25000,25100,25100,24950,168
|
||||
20250403,095100,1717112625,25100,24900,25100,24850,1661
|
||||
20250403,095000,1675628375,24950,25050,25100,24950,1960
|
||||
20250403,094900,1626620875,25100,24950,25100,24950,365
|
||||
20250403,094800,1617486775,24950,25100,25100,24950,1036
|
||||
20250403,094700,1591549925,25050,25200,25300,25000,3098
|
||||
20250403,094600,1513601125,25200,25050,25250,25050,1200
|
||||
20250403,094500,1483418525,25050,25000,25150,25000,450
|
||||
20250403,094400,1472149525,24950,25000,25050,24950,318
|
||||
20250403,094300,1464201625,25000,25000,25000,24950,212
|
||||
20250403,094200,1458907875,25000,25000,25100,25000,382
|
||||
20250403,094100,1449340675,25100,25000,25100,24950,457
|
||||
20250403,094000,1437906525,25000,25000,25000,24900,463
|
||||
20250403,093900,1426359325,24950,25050,25050,24950,648
|
||||
20250403,093800,1410156925,25000,25050,25100,25000,303
|
||||
20250403,093700,1402566475,25000,24900,25100,24900,746
|
||||
20250403,093600,1383930125,24850,24900,24950,24850,131
|
||||
20250403,093500,1380662475,24900,24900,24950,24900,94
|
||||
20250403,093400,1378319225,24950,24900,24950,24850,890
|
||||
20250403,093300,1356154875,24900,24900,24950,24850,483
|
||||
20250403,093200,1344130175,24900,24900,24950,24850,699
|
||||
20250403,093100,1326698175,24800,24750,24900,24750,1336
|
||||
20250403,093000,1293560525,24700,24750,24800,24700,9826
|
||||
20250403,092900,1050357925,24700,24750,24750,24650,329
|
||||
20250403,092800,1042226425,24750,24750,24800,24650,1338
|
||||
20250403,092700,1009167475,24750,24700,24750,24650,1878
|
||||
20250403,092600,962753925,24700,24650,24700,24600,1342
|
||||
20250403,092500,929624575,24650,24700,24750,24650,428
|
||||
20250403,092400,919057925,24650,24750,24750,24650,2231
|
||||
20250403,092300,864019925,24700,24750,24750,24650,1386
|
||||
20250403,092200,829734925,24750,24750,24750,24700,1923
|
||||
20250403,092100,782229725,24800,24800,24850,24750,1026
|
||||
20250403,092000,756755325,24800,24800,24850,24700,1956
|
||||
20250403,091900,708282125,24800,24850,24850,24800,331
|
||||
20250403,091800,700062125,24850,24800,24850,24750,2288
|
||||
20250403,091700,643316325,24800,24950,24950,24800,1887
|
||||
20250403,091600,596382875,24950,24950,24950,24900,682
|
||||
20250403,091500,579367075,24950,24950,25000,24900,1890
|
||||
20250403,091400,532211375,24950,25050,25050,24950,1898
|
||||
20250403,091300,484775075,25050,25050,25100,25050,391
|
||||
20250403,091200,474978675,25100,24950,25100,24950,753
|
||||
20250403,091100,456107775,24950,24950,25000,24950,322
|
||||
20250403,091000,448060775,25050,24950,25050,24950,409
|
||||
20250403,090900,437841450,24950,24950,25100,24850,1541
|
||||
20250403,090800,399390100,25050,25050,25100,24950,771
|
||||
20250403,090700,380082700,25150,25150,25200,25050,1629
|
||||
20250403,090600,339139950,25150,25050,25300,25000,669
|
||||
20250403,090500,322314600,25050,24950,25100,24850,494
|
||||
20250403,090400,309953950,24950,25050,25100,24850,945
|
||||
20250403,090300,286344225,25100,25150,25250,24850,4339
|
||||
20250403,090200,177667500,25100,24750,25100,24750,4059
|
||||
20250403,090100,76497650,24750,24750,24850,24600,397
|
||||
20250403,090000,66676500,24800,24500,25000,24400,2721
|
||||
|
Reference in New Issue
Block a user