Update 2025-04-03 2740 candle_min
This commit is contained in:
588
016360/min/candle-20250403.csv
Normal file
588
016360/min/candle-20250403.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,184500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,184400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,184300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,184200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,184100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,184000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,183000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,182000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,181500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,181000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,180000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,175000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,174500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,174000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,173000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,172000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,171500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,171000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,170000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,165000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,164500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,164000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,163000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,162000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,161500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,161000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,160000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,155000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154600,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,154500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,154000,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153900,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153800,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153700,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153600,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153500,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153400,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153300,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153200,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153100,10147145000,45300,45300,45300,45300,0
|
||||
20250403,153000,10147145000,45300,45300,45300,45300,14788
|
||||
20250403,152900,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152800,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152700,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152600,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152500,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152400,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152300,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152200,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152100,9477248600,44950,44950,44950,44950,0
|
||||
20250403,152000,9477248600,44950,44950,44950,44950,0
|
||||
20250403,151900,9477248600,44950,44950,44950,44850,326
|
||||
20250403,151800,9462604550,44900,44950,45000,44900,561
|
||||
20250403,151700,9437402650,45000,45050,45050,45000,503
|
||||
20250403,151600,9414758800,45050,45000,45050,44950,445
|
||||
20250403,151500,9394732300,44950,45000,45000,44950,558
|
||||
20250403,151400,9369624100,45000,44950,45000,44950,519
|
||||
20250403,151300,9346274750,45000,45000,45000,44950,468
|
||||
20250403,151200,9325219200,45000,45050,45050,44950,596
|
||||
20250403,151100,9298400650,45050,45100,45100,45000,707
|
||||
20250403,151000,9266550850,45100,45100,45100,45050,579
|
||||
20250403,150900,9240439750,45100,45100,45100,45050,915
|
||||
20250403,150800,9199175750,45100,45100,45100,45050,1226
|
||||
20250403,150700,9143886300,45100,45050,45100,45000,940
|
||||
20250403,150600,9101537200,45050,45050,45100,45000,1190
|
||||
20250403,150500,9047922000,45050,45100,45100,45000,1104
|
||||
20250403,150400,8998158300,45050,45100,45150,45050,1101
|
||||
20250403,150300,8948520500,45050,45100,45100,45050,852
|
||||
20250403,150200,8910096600,45100,45100,45100,45050,1069
|
||||
20250403,150100,8861889400,45100,45050,45100,45000,3251
|
||||
20250403,150000,8715503150,45050,45000,45050,44950,1332
|
||||
20250403,145900,8655536750,44950,45000,45000,44950,950
|
||||
20250403,145800,8612797850,45000,45000,45000,44950,490
|
||||
20250403,145700,8590749050,45000,45000,45000,44950,284
|
||||
20250403,145600,8577970100,45000,45000,45000,44950,430
|
||||
20250403,145500,8558625600,45000,45050,45050,44950,321
|
||||
20250403,145400,8544177300,45000,45000,45050,45000,413
|
||||
20250403,145300,8525580600,45050,45000,45050,44950,695
|
||||
20250403,145200,8494299350,45050,45050,45050,45000,616
|
||||
20250403,145100,8466560050,45000,45000,45050,45000,390
|
||||
20250403,145000,8448991450,45000,44950,45050,44950,1002
|
||||
20250403,144900,8403893850,45000,44950,45000,44950,543
|
||||
20250403,144800,8379471250,44950,45000,45050,44950,664
|
||||
20250403,144700,8349586100,45050,45050,45050,45000,525
|
||||
20250403,144600,8325943500,45050,45050,45050,45000,386
|
||||
20250403,144500,8308564300,45050,45000,45050,45000,296
|
||||
20250403,144400,8295231650,45050,45050,45050,45000,547
|
||||
20250403,144300,8270602200,45000,45050,45050,45000,1165
|
||||
20250403,144200,8218128300,45050,45000,45050,45000,340
|
||||
20250403,144100,8202816700,45050,45000,45050,45000,1132
|
||||
20250403,144000,8151825900,45050,45050,45100,45000,854
|
||||
20250403,143900,8113361250,45050,45100,45100,45050,558
|
||||
20250403,143800,8088213050,45050,45050,45100,45050,4181
|
||||
20250403,143700,7899800950,45050,45100,45100,45050,336
|
||||
20250403,143600,7884649800,45100,45100,45100,45050,328
|
||||
20250403,143500,7869861500,45050,45050,45050,45000,1635
|
||||
20250403,143400,7796260500,45050,45100,45150,45050,1570
|
||||
20250403,143300,7725519900,45100,45100,45100,45050,594
|
||||
20250403,143200,7698734900,45100,45100,45100,45050,415
|
||||
20250403,143100,7680020850,45100,45150,45150,45050,1903
|
||||
20250403,143000,7594177500,45200,45100,45250,45100,8107
|
||||
20250403,142900,7227880000,45150,45100,45150,45100,235
|
||||
20250403,142800,7217272200,45150,45100,45150,45050,1412
|
||||
20250403,142700,7153580900,45100,45100,45100,45050,216
|
||||
20250403,142600,7143839900,45050,45100,45100,45050,452
|
||||
20250403,142500,7123461600,45100,45100,45100,45050,341
|
||||
20250403,142400,7108083750,45100,45050,45100,45050,184
|
||||
20250403,142300,7099786150,45050,45100,45100,45050,984
|
||||
20250403,142200,7055444575,45050,45100,45100,45050,875
|
||||
20250403,142100,7015984825,45100,45050,45100,45050,280
|
||||
20250403,142000,7003359975,45050,45100,45100,45050,209
|
||||
20250403,141900,6993940325,45100,45100,45100,45050,759
|
||||
20250403,141800,6959737775,45050,45100,45100,45050,190
|
||||
20250403,141700,6951169525,45100,45150,45150,45100,1058
|
||||
20250403,141600,6903448025,45100,45150,45150,45100,337
|
||||
20250403,141500,6888235075,45100,45150,45150,45100,752
|
||||
20250403,141400,6854312125,45100,45150,45150,45100,375
|
||||
20250403,141300,6837386075,45150,45150,45150,45100,198
|
||||
20250403,141200,6828449475,45100,45100,45150,45100,354
|
||||
20250403,141100,6812473525,45100,45150,45150,45100,218
|
||||
20250403,141000,6802633175,45150,45150,45150,45100,290
|
||||
20250403,140900,6789548625,45150,45150,45150,45100,427
|
||||
20250403,140800,6770270875,45100,45100,45150,45100,177
|
||||
20250403,140700,6762282125,45100,45100,45150,45100,242
|
||||
20250403,140600,6751360225,45100,45100,45150,45100,193
|
||||
20250403,140500,6742650675,45100,45100,45150,45100,405
|
||||
20250403,140400,6724371775,45100,45150,45150,45100,208
|
||||
20250403,140300,6714981275,45150,45150,45150,45100,204
|
||||
20250403,140200,6705776975,45150,45150,45150,45100,592
|
||||
20250403,140100,6679056525,45100,45150,45150,45100,162
|
||||
20250403,140000,6671744025,45150,45150,45150,45100,357
|
||||
20250403,135900,6655633675,45100,45150,45150,45100,144
|
||||
20250403,135800,6649135425,45150,45150,45150,45100,252
|
||||
20250403,135700,6637758725,45150,45100,45200,45100,352
|
||||
20250403,135600,6621869475,45150,45200,45200,45100,271
|
||||
20250403,135500,6609630475,45200,45200,45250,45150,539
|
||||
20250403,135400,6585269825,45200,45150,45250,45150,155
|
||||
20250403,135300,6578264975,45200,45250,45250,45150,335
|
||||
20250403,135200,6563118725,45250,45150,45250,45150,191
|
||||
20250403,135100,6554485475,45250,45200,45250,45150,364
|
||||
20250403,135000,6538023325,45200,45250,45250,45175,511
|
||||
20250403,134900,6514921225,45200,45200,45200,45150,786
|
||||
20250403,134800,6479395075,45200,45150,45200,45100,418
|
||||
20250403,134700,6460521575,45150,45100,45150,45100,353
|
||||
20250403,134600,6444594825,45150,45150,45200,45150,495
|
||||
20250403,134500,6422237275,45150,45200,45200,45150,127
|
||||
20250403,134400,6416497975,45150,45200,45200,45150,340
|
||||
20250403,134300,6401140175,45200,45150,45200,45100,475
|
||||
20250403,134200,6379691675,45150,45150,45150,45100,214
|
||||
20250403,134100,6370033975,45100,45100,45150,45100,251
|
||||
20250403,134000,6358705075,45100,45100,45150,45100,186
|
||||
20250403,133900,6350311125,45150,45100,45150,45100,182
|
||||
20250403,133800,6342095375,45150,45150,45200,45100,377
|
||||
20250403,133700,6325075375,45150,45200,45200,45150,480
|
||||
20250403,133600,6303402025,45200,45200,45250,45150,1489
|
||||
20250403,133500,6236098425,45150,45100,45200,45100,708
|
||||
20250403,133400,6204133275,45100,45150,45150,45100,265
|
||||
20250403,133300,6192172425,45100,45100,45150,45100,746
|
||||
20250403,133200,6158527675,45100,45100,45150,45100,145
|
||||
20250403,133100,6151986275,45150,45100,45150,45100,155
|
||||
20250403,133000,6144992475,45100,45100,45150,45100,95
|
||||
20250403,132900,6140707475,45100,45100,45150,45100,921
|
||||
20250403,132800,6099168925,45150,45100,45150,45100,49
|
||||
20250403,132700,6096957975,45100,45100,45150,45100,437
|
||||
20250403,132600,6077248725,45100,45100,45150,45050,269
|
||||
20250403,132500,6065117375,45100,45150,45150,45100,128
|
||||
20250403,132400,6059343375,45150,45100,45150,45100,205
|
||||
20250403,132300,6050094575,45150,45100,45150,45100,128
|
||||
20250403,132200,6044320825,45100,45100,45150,45100,182
|
||||
20250403,132100,6036111425,45150,45100,45150,45100,67
|
||||
20250403,132000,6033088275,45100,45150,45150,45100,198
|
||||
20250403,131900,6024158025,45100,45150,45150,45100,93
|
||||
20250403,131800,6019962225,45150,45100,45150,45100,118
|
||||
20250403,131700,6014639675,45150,45150,45200,45100,514
|
||||
20250403,131600,5991432375,45150,45200,45200,45150,58
|
||||
20250403,131500,5988812925,45150,45150,45200,45150,136
|
||||
20250403,131400,5982672075,45150,45150,45150,45150,49
|
||||
20250403,131300,5980459725,45150,45200,45200,45150,227
|
||||
20250403,131200,5970208025,45200,45150,45200,45100,193
|
||||
20250403,131100,5961494325,45150,45150,45200,45150,78
|
||||
20250403,131000,5957971475,45150,45150,45200,45150,238
|
||||
20250403,130900,5947223125,45150,45200,45200,45150,117
|
||||
20250403,130800,5941935275,45200,45200,45200,45150,166
|
||||
20250403,130700,5934434825,45150,45150,45200,45150,176
|
||||
20250403,130600,5926487975,45200,45150,45200,45150,37
|
||||
20250403,130500,5924816975,45150,45150,45150,45150,317
|
||||
20250403,130400,5910504425,45150,45150,45200,45100,172
|
||||
20250403,130300,5902740175,45150,45200,45200,45150,75
|
||||
20250403,130200,5899353175,45200,45200,45200,45150,141
|
||||
20250403,130100,5892986475,45150,45150,45200,45150,57
|
||||
20250403,130000,5890412425,45200,45200,45200,45150,237
|
||||
20250403,125900,5879709675,45150,45150,45200,45150,142
|
||||
20250403,125800,5873298025,45200,45150,45200,45100,171
|
||||
20250403,125700,5865575825,45150,45150,45150,45100,221
|
||||
20250403,125600,5855601525,45150,45100,45200,45050,690
|
||||
20250403,125500,5824452425,45100,45050,45100,45050,343
|
||||
20250403,125400,5808988925,45100,45100,45100,45050,145
|
||||
20250403,125300,5802454175,45100,45100,45100,45050,167
|
||||
20250403,125200,5794923525,45050,45100,45100,45050,110
|
||||
20250403,125100,5789964425,45050,45100,45150,45050,523
|
||||
20250403,125000,5766377225,45100,45050,45150,45050,278
|
||||
20250403,124900,5753841375,45100,45100,45150,45050,237
|
||||
20250403,124800,5743154425,45050,45050,45100,45050,189
|
||||
20250403,124700,5734631875,45050,45100,45150,45050,387
|
||||
20250403,124600,5717183075,45100,45150,45150,45100,109
|
||||
20250403,124500,5712267025,45100,45100,45150,45100,222
|
||||
20250403,124400,5702252625,45050,45150,45150,45050,142
|
||||
20250403,124300,5695848225,45100,45150,45150,45100,170
|
||||
20250403,124200,5688180575,45150,45150,45150,45100,272
|
||||
20250403,124100,5675903875,45150,45150,45200,45100,67
|
||||
20250403,124000,5672879625,45150,45150,45200,45150,147
|
||||
20250403,123900,5666239975,45150,45100,45200,45100,175
|
||||
20250403,123800,5658339925,45150,45150,45150,45100,98
|
||||
20250403,123700,5653918125,45100,45100,45150,45100,106
|
||||
20250403,123600,5649136575,45100,45150,45150,45100,220
|
||||
20250403,123500,5639207275,45100,45150,45150,45050,219
|
||||
20250403,123400,5629328925,45100,45200,45200,45100,304
|
||||
20250403,123300,5615606675,45150,45200,45200,45150,101
|
||||
20250403,123200,5611044325,45200,45200,45200,45150,145
|
||||
20250403,123100,5604496925,45200,45150,45200,45100,222
|
||||
20250403,123000,5594474225,45150,45150,45150,45100,234
|
||||
20250403,122900,5583913825,45150,45100,45150,45100,131
|
||||
20250403,122800,5578003325,45100,45100,45150,45100,180
|
||||
20250403,122700,5569881875,45150,45100,45150,45100,90
|
||||
20250403,122600,5565821025,45100,45100,45150,45050,153
|
||||
20250403,122500,5558920225,45100,45150,45150,45050,438
|
||||
20250403,122400,5539168200,45100,45100,45100,45050,162
|
||||
20250403,122300,5531865050,45100,45100,45100,45050,158
|
||||
20250403,122200,5524740600,45100,45050,45100,45050,293
|
||||
20250403,122100,5511529650,45050,45100,45100,45050,182
|
||||
20250403,122000,5503323100,45050,45100,45100,45050,548
|
||||
20250403,121900,5478632450,45050,45050,45100,45050,199
|
||||
20250403,121800,5469667350,45050,45100,45100,45050,212
|
||||
20250403,121700,5460107450,45050,45100,45100,45050,187
|
||||
20250403,121600,5451679650,45100,45100,45100,45050,117
|
||||
20250403,121500,5446405350,45100,45050,45100,45050,267
|
||||
20250403,121400,5434365350,45050,45050,45100,45050,145
|
||||
20250403,121300,5427831900,45100,45050,45100,45050,256
|
||||
20250403,121200,5416287750,45100,45050,45100,45050,129
|
||||
20250403,121100,5410470500,45050,45050,45100,45050,281
|
||||
20250403,121000,5397804900,45050,45050,45050,45000,366
|
||||
20250403,120900,5381317600,45050,45050,45050,45000,201
|
||||
20250403,120800,5372265950,45050,45000,45050,45000,141
|
||||
20250403,120700,5365917450,45000,45050,45050,45000,234
|
||||
20250403,120600,5355379400,45000,45050,45050,45000,135
|
||||
20250403,120500,5349300700,45000,45000,45050,45000,72
|
||||
20250403,120400,5346060300,45000,45000,45050,44950,381
|
||||
20250403,120300,5328913750,45050,45050,45050,45000,73
|
||||
20250403,120200,5325628350,45050,45000,45050,44950,118
|
||||
20250403,120100,5320317050,44950,44950,45000,44950,499
|
||||
20250403,120000,5297868700,45000,45000,45000,44950,154
|
||||
20250403,115900,5290941350,45000,44950,45000,44950,194
|
||||
20250403,115800,5282215150,45000,45000,45000,44950,168
|
||||
20250403,115700,5274659500,44950,45000,45000,44950,166
|
||||
20250403,115600,5267194300,44950,45000,45000,44950,134
|
||||
20250403,115500,5261168200,45000,44900,45000,44900,225
|
||||
20250403,115400,5251055300,44950,45000,45000,44900,144
|
||||
20250403,115300,5244584100,45000,45000,45000,44950,125
|
||||
20250403,115200,5238961300,45000,45000,45000,44950,155
|
||||
20250403,115100,5231991600,44950,44950,45000,44950,175
|
||||
20250403,115000,5224121400,45000,44950,45000,44950,107
|
||||
20250403,114900,5219310500,44900,44900,44950,44900,272
|
||||
20250403,114800,5207095150,44950,44900,44950,44900,135
|
||||
20250403,114700,5201031400,44850,44850,44900,44850,182
|
||||
20250403,114600,5192867250,44850,44900,44900,44850,180
|
||||
20250403,114500,5184789250,44850,44850,44900,44850,132
|
||||
20250403,114400,5178865200,44850,44900,44950,44850,555
|
||||
20250403,114300,5153945350,44950,44950,44950,44900,70
|
||||
20250403,114200,5150800000,44900,44950,44950,44900,188
|
||||
20250403,114100,5142353950,44950,45000,45000,44900,251
|
||||
20250403,114000,5131074650,44950,45000,45000,44950,200
|
||||
20250403,113900,5122079500,44950,44950,45000,44950,185
|
||||
20250403,113800,5113759250,44950,44950,45000,44950,121
|
||||
20250403,113700,5108318300,44950,45000,45000,44950,327
|
||||
20250403,113600,5093614950,44950,45000,45000,44950,107
|
||||
20250403,113500,5088803150,44950,45000,45000,44950,126
|
||||
20250403,113400,5083136300,45000,45000,45000,44950,183
|
||||
20250403,113300,5074907750,45000,44950,45000,44950,112
|
||||
20250403,113200,5069870300,45000,45000,45000,44950,161
|
||||
20250403,113100,5062629600,44950,45050,45050,44950,701
|
||||
20250403,113000,5031093000,45000,45000,45050,45000,319
|
||||
20250403,112900,5016725750,45100,45050,45100,45000,142
|
||||
20250403,112800,5010328900,45050,45000,45050,45000,188
|
||||
20250403,112700,5001863650,45000,45050,45050,45000,102
|
||||
20250403,112600,4997273000,45050,45050,45100,45050,163
|
||||
20250403,112500,4989929800,45050,45050,45050,45000,266
|
||||
20250403,112400,4977953350,45050,45050,45050,45000,124
|
||||
20250403,112300,4972370300,45050,45050,45100,45000,200
|
||||
20250403,112200,4963360100,45050,45050,45150,45000,294
|
||||
20250403,112100,4950115150,45050,45050,45150,45050,171
|
||||
20250403,112000,4942409000,45050,45000,45150,45000,978
|
||||
20250403,111900,4898302550,45050,45000,45050,45000,219
|
||||
20250403,111800,4888438600,45050,45050,45100,45000,135
|
||||
20250403,111700,4882357600,45050,45050,45100,45000,692
|
||||
20250403,111600,4851174500,45050,45000,45050,45000,145
|
||||
20250403,111500,4844644550,45000,45000,45000,44950,265
|
||||
20250403,111400,4832722300,44900,44950,45000,44900,230
|
||||
20250403,111300,4822381850,45000,44950,45000,44950,452
|
||||
20250403,111200,4802062250,44950,45000,45000,44950,121
|
||||
20250403,111100,4796619700,44950,44950,45000,44950,212
|
||||
20250403,111000,4787085550,45000,44950,45000,44950,212
|
||||
20250403,110900,4777552900,45000,44900,45000,44900,603
|
||||
20250403,110800,4750451000,44900,44900,44950,44900,129
|
||||
20250403,110700,4744656650,44950,44900,44950,44900,75
|
||||
20250403,110600,4741286500,44900,44900,44950,44900,132
|
||||
20250403,110500,4735357250,44900,44950,44950,44900,366
|
||||
20250403,110400,4718907800,44900,44900,44950,44850,208
|
||||
20250403,110300,4709567650,44900,44850,44950,44850,453
|
||||
20250403,110200,4689234650,44800,44850,44900,44800,204
|
||||
20250403,110100,4680081150,44850,44850,44900,44800,214
|
||||
20250403,110000,4670485100,44850,44800,44900,44800,412
|
||||
20250403,105900,4652011550,44850,44800,44850,44800,288
|
||||
20250403,105800,4639107300,44850,44850,44900,44800,254
|
||||
20250403,105700,4627718600,44850,44800,44900,44750,789
|
||||
20250403,105600,4592344800,44800,44800,44850,44800,533
|
||||
20250403,105500,4568457500,44850,44800,44850,44800,143
|
||||
20250403,105400,4562045500,44800,44850,44850,44800,555
|
||||
20250403,105300,4537156700,44850,44850,44850,44800,119
|
||||
20250403,105200,4531822500,44850,44850,44850,44750,350
|
||||
20250403,105100,4516141600,44800,44850,44850,44800,689
|
||||
20250403,105000,4485247450,44850,44750,44850,44750,410
|
||||
20250403,104900,4466881150,44800,44750,44800,44750,93
|
||||
20250403,104800,4462716650,44750,44750,44800,44750,272
|
||||
20250403,104700,4450539750,44750,44750,44800,44700,297
|
||||
20250403,104600,4437250200,44700,44700,44750,44700,222
|
||||
20250403,104500,4427319200,44750,44750,44800,44650,666
|
||||
20250403,104400,4397522200,44750,44700,44750,44700,181
|
||||
20250403,104300,4389429550,44750,44700,44750,44700,273
|
||||
20250403,104200,4377217600,44750,44700,44750,44700,290
|
||||
20250403,104100,4364250900,44700,44700,44750,44700,249
|
||||
20250403,104000,4353116500,44700,44700,44750,44650,199
|
||||
20250403,103900,4344219050,44700,44650,44700,44650,299
|
||||
20250403,103800,4330861800,44650,44700,44750,44650,207
|
||||
20250403,103700,4321608750,44750,44700,44750,44650,646
|
||||
20250403,103600,4292732500,44700,44750,44800,44700,196
|
||||
20250403,103500,4283963350,44750,44750,44800,44700,826
|
||||
20250403,103400,4246998800,44750,44650,44800,44650,1015
|
||||
20250403,103300,4201606400,44700,44600,44700,44600,545
|
||||
20250403,103200,4177271350,44600,44600,44650,44600,309
|
||||
20250403,103100,4163486350,44650,44650,44650,44550,484
|
||||
20250403,103000,4141898150,44550,44600,44650,44550,1946
|
||||
20250403,102900,4055095800,44650,44600,44650,44600,2051
|
||||
20250403,102800,3963615050,44600,44700,44700,44600,1097
|
||||
20250403,102700,3914634350,44650,44700,44700,44650,174
|
||||
20250403,102600,3906859450,44650,44700,44700,44650,171
|
||||
20250403,102500,3899221300,44650,44650,44700,44600,1251
|
||||
20250403,102400,3843363600,44700,44650,44700,44650,192
|
||||
20250403,102300,3834786300,44700,44700,44750,44650,522
|
||||
20250403,102200,3811450050,44750,44700,44750,44700,191
|
||||
20250403,102100,3802908750,44700,44750,44750,44700,270
|
||||
20250403,102000,3790832400,44750,44750,44800,44700,1194
|
||||
20250403,101900,3737441050,44800,44800,44800,44750,87
|
||||
20250403,101800,3733543800,44800,44750,44850,44700,602
|
||||
20250403,101700,3706584750,44700,44800,44800,44700,975
|
||||
20250403,101600,3662955900,44800,44850,44850,44750,689
|
||||
20250403,101500,3632090775,44800,44850,44900,44800,198
|
||||
20250403,101400,3623208125,44850,44850,44900,44800,157
|
||||
20250403,101300,3616166975,44850,44850,44900,44800,232
|
||||
20250403,101200,3605755425,44850,44900,44900,44850,122
|
||||
20250403,101100,3600281325,44900,44850,44900,44850,214
|
||||
20250403,101000,3590678525,44800,44800,44850,44800,333
|
||||
20250403,100900,3575747425,44850,44800,44850,44750,1439
|
||||
20250403,100800,3511221325,44850,44850,44850,44800,217
|
||||
20250403,100700,3501490875,44900,44750,44900,44750,1298
|
||||
20250403,100600,3443323875,44800,44800,44800,44750,136
|
||||
20250403,100500,3437234475,44800,44800,44800,44750,269
|
||||
20250403,100400,3425187675,44800,44800,44800,44750,321
|
||||
20250403,100300,3410811775,44800,44800,44800,44750,222
|
||||
20250403,100200,3400870675,44800,44800,44800,44800,283
|
||||
20250403,100100,3388192275,44800,44800,44850,44800,171
|
||||
20250403,100000,3380527725,44800,44800,44850,44750,464
|
||||
20250403,095900,3359739075,44800,44800,44800,44800,236
|
||||
20250403,095800,3349166275,44800,44800,44800,44750,139
|
||||
20250403,095700,3342940975,44800,44850,44850,44800,908
|
||||
20250403,095600,3302256625,44850,44850,44850,44800,307
|
||||
20250403,095500,3288488075,44850,44900,44900,44800,649
|
||||
20250403,095400,3259380325,44900,44850,44900,44800,452
|
||||
20250403,095300,3239099675,44850,44850,44900,44800,941
|
||||
20250403,095200,3196917475,44850,44800,44850,44800,212
|
||||
20250403,095100,3187413575,44850,44800,44850,44800,93
|
||||
20250403,095000,3183243675,44850,44800,44900,44800,679
|
||||
20250403,094900,3152780875,44850,44850,44850,44800,180
|
||||
20250403,094800,3144707925,44850,44850,44850,44800,233
|
||||
20250403,094700,3134263775,44850,44950,44950,44800,741
|
||||
20250403,094600,3101016625,44950,44975,45000,44950,205
|
||||
20250403,094500,3091800950,45000,44950,45000,44950,288
|
||||
20250403,094400,3078854050,45000,44950,45000,44900,1462
|
||||
20250403,094300,3013072350,44950,44950,44950,44900,293
|
||||
20250403,094200,2999902050,45000,44850,45000,44850,757
|
||||
20250403,094100,2965865350,44900,44750,44900,44750,6868
|
||||
20250403,094000,2657909400,44750,44700,44800,44700,4124
|
||||
20250403,093900,2473323600,44750,44750,44750,44700,673
|
||||
20250403,093800,2443235000,44700,44750,44750,44700,230
|
||||
20250403,093700,2432948800,44750,44700,44750,44650,979
|
||||
20250403,093600,2389187750,44700,44650,44700,44650,365
|
||||
20250403,093500,2372887100,44650,44650,44650,44600,838
|
||||
20250403,093400,2335473150,44700,44750,44750,44700,1166
|
||||
20250403,093300,2283351900,44750,44700,44750,44700,197
|
||||
20250403,093200,2274545600,44650,44700,44700,44650,227
|
||||
20250403,093100,2264400750,44650,44700,44750,44650,1215
|
||||
20250403,093000,2210093950,44700,44650,44700,44650,789
|
||||
20250403,092900,2174863000,44700,44700,44700,44650,1288
|
||||
20250403,092800,2117294450,44700,44650,44700,44650,750
|
||||
20250403,092700,2083796650,44650,44750,44750,44650,473
|
||||
20250403,092600,2062660800,44750,44700,44750,44700,741
|
||||
20250403,092500,2029532350,44750,44700,44750,44700,1116
|
||||
20250403,092400,1979642200,44700,44700,44700,44650,1516
|
||||
20250403,092300,1911936450,44700,44700,44700,44650,350
|
||||
20250403,092200,1896296050,44700,44750,44750,44650,1116
|
||||
20250403,092100,1846410850,44750,44700,44750,44700,978
|
||||
20250403,092000,1802691900,44700,44650,44700,44600,444
|
||||
20250403,091900,1782866300,44650,44650,44700,44600,2008
|
||||
20250403,091800,1693184500,44650,44600,44650,44600,159
|
||||
20250403,091700,1686091100,44650,44600,44650,44600,741
|
||||
20250403,091600,1653039450,44650,44600,44650,44550,1373
|
||||
20250403,091500,1591783800,44550,44650,44650,44550,1142
|
||||
20250403,091400,1540812350,44600,44650,44750,44600,1303
|
||||
20250403,091300,1482623200,44650,44650,44650,44600,163
|
||||
20250403,091200,1475345300,44650,44650,44650,44600,541
|
||||
20250403,091100,1451193600,44600,44500,44650,44500,762
|
||||
20250403,091000,1417239675,44500,44400,44500,44400,1787
|
||||
20250403,090900,1337794825,44400,44500,44500,44350,2901
|
||||
20250403,090800,1208920425,44500,44450,44500,44450,235
|
||||
20250403,090700,1198470125,44450,44450,44450,44400,2291
|
||||
20250403,090600,1096675425,44450,44550,44550,44400,2492
|
||||
20250403,090500,985897175,44450,44500,44550,44400,2293
|
||||
20250403,090400,883876825,44500,44400,44550,44350,2374
|
||||
20250403,090300,778344900,44400,44500,44500,44350,3526
|
||||
20250403,090200,621708050,44500,44500,44550,44400,1525
|
||||
20250403,090100,553852850,44550,44400,44650,44400,1250
|
||||
20250403,090000,498298150,44400,44750,44750,44300,11170
|
||||
|
Reference in New Issue
Block a user