Update 2025-04-03 2740 candle_min
This commit is contained in:
589
017860/min/candle-20250403.csv
Normal file
589
017860/min/candle-20250403.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,184700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,184600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,184500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,184400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,184300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,184200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,184100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,184000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,183000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,182000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,181600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,181000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,180000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,175000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,174600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,174000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,173000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,172000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,171600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,171000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,170000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,165000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,164600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,164000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,163000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,162000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,161600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,161000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,160000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,155000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154700,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,154600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,154000,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153900,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153800,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153700,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153600,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153500,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153400,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153300,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153200,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153100,3427603550,22650,22650,22650,22650,0
|
||||
20250403,153000,3427603550,22650,22650,22650,22650,7505
|
||||
20250403,152900,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152800,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152700,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152600,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152500,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152400,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152300,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152200,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152100,3257615300,22650,22650,22650,22650,0
|
||||
20250403,152000,3257615300,22650,22650,22650,22650,0
|
||||
20250403,151900,3257615300,22650,22650,22700,22650,524
|
||||
20250403,151800,3245745800,22650,22600,22650,22550,690
|
||||
20250403,151700,3230128400,22600,22600,22600,22550,364
|
||||
20250403,151600,3221902950,22600,22550,22600,22500,2554
|
||||
20250403,151500,3164301950,22600,22600,22600,22600,2145
|
||||
20250403,151400,3115824950,22600,22600,22650,22600,318
|
||||
20250403,151300,3108638050,22600,22650,22650,22600,145
|
||||
20250403,151200,3105361000,22600,22600,22650,22600,459
|
||||
20250403,151100,3094987350,22600,22600,22600,22600,387
|
||||
20250403,151000,3086241150,22600,22600,22600,22600,410
|
||||
20250403,150900,3076975150,22600,22600,22600,22600,0
|
||||
20250403,150800,3076975150,22600,22600,22600,22600,277
|
||||
20250403,150700,3070714950,22600,22600,22600,22600,1
|
||||
20250403,150600,3070692350,22600,22600,22650,22600,190
|
||||
20250403,150500,3066396850,22600,22600,22650,22600,1025
|
||||
20250403,150400,3043204650,22600,22600,22600,22600,175
|
||||
20250403,150300,3039249650,22600,22550,22600,22550,117
|
||||
20250403,150200,3036609850,22600,22550,22600,22550,2999
|
||||
20250403,150100,2968921050,22600,22550,22600,22550,56
|
||||
20250403,150000,2967657950,22600,22550,22600,22550,251
|
||||
20250403,145900,2961997850,22550,22600,22600,22550,771
|
||||
20250403,145800,2944583600,22600,22600,22600,22550,914
|
||||
20250403,145700,2923952300,22600,22600,22650,22600,875
|
||||
20250403,145600,2904177250,22650,22650,22650,22600,2356
|
||||
20250403,145500,2850926650,22650,22600,22650,22600,165
|
||||
20250403,145400,2847193650,22650,22600,22650,22600,585
|
||||
20250403,145300,2833962650,22650,22600,22650,22600,295
|
||||
20250403,145200,2827293150,22650,22650,22650,22600,639
|
||||
20250403,145100,2812846700,22650,22600,22650,22600,302
|
||||
20250403,145000,2806019000,22600,22650,22650,22600,514
|
||||
20250403,144900,2794392900,22600,22700,22700,22600,1544
|
||||
20250403,144800,2759427550,22650,22650,22700,22650,122
|
||||
20250403,144700,2756664150,22650,22650,22650,22650,268
|
||||
20250403,144600,2750593950,22650,22650,22700,22650,367
|
||||
20250403,144500,2742281300,22650,22650,22650,22650,146
|
||||
20250403,144400,2738974400,22700,22650,22700,22650,79
|
||||
20250403,144300,2737185000,22700,22650,22700,22650,1038
|
||||
20250403,144200,2713669000,22650,22650,22650,22650,2779
|
||||
20250403,144100,2650724650,22650,22700,22700,22650,153
|
||||
20250403,144000,2647258625,22650,22650,22700,22650,478
|
||||
20250403,143900,2636431025,22650,22700,22700,22650,607
|
||||
20250403,143800,2622670475,22700,22700,22700,22700,428
|
||||
20250403,143700,2612954875,22700,22700,22700,22650,198
|
||||
20250403,143600,2608463625,22700,22700,22750,22700,2064
|
||||
20250403,143500,2561610775,22700,22750,22750,22700,429
|
||||
20250403,143400,2551872375,22700,22750,22750,22700,1370
|
||||
20250403,143300,2520772525,22700,22700,22750,22700,210
|
||||
20250403,143200,2516005475,22700,22750,22750,22700,258
|
||||
20250403,143100,2510148325,22700,22750,22750,22700,309
|
||||
20250403,143000,2503122275,22750,22750,22750,22700,210
|
||||
20250403,142900,2498352275,22700,22750,22750,22700,259
|
||||
20250403,142800,2492470525,22700,22700,22750,22700,153
|
||||
20250403,142700,2488995275,22750,22700,22750,22700,275
|
||||
20250403,142600,2482752675,22750,22750,22750,22700,583
|
||||
20250403,142500,2469491825,22700,22700,22700,22700,270
|
||||
20250403,142400,2463362825,22700,22700,22700,22700,60
|
||||
20250403,142300,2462000825,22750,22750,22750,22700,178
|
||||
20250403,142200,2457953675,22750,22700,22750,22700,331
|
||||
20250403,142100,2450428525,22700,22750,22800,22700,288
|
||||
20250403,142000,2443882825,22725,22750,22750,22700,186
|
||||
20250403,141900,2439658550,22750,22750,22750,22750,427
|
||||
20250403,141800,2429944300,22750,22700,22750,22700,31
|
||||
20250403,141700,2429240300,22750,22750,22750,22700,115
|
||||
20250403,141600,2426629050,22700,22750,22750,22700,2286
|
||||
20250403,141500,2374732550,22750,22750,22750,22700,1661
|
||||
20250403,141400,2336975800,22750,22750,22750,22700,138
|
||||
20250403,141300,2333836350,22750,22750,22750,22750,1506
|
||||
20250403,141200,2299574850,22750,22750,22750,22750,2025
|
||||
20250403,141100,2253506100,22750,22800,22800,22750,1200
|
||||
20250403,141000,2226153100,22800,22800,22800,22800,655
|
||||
20250403,140900,2211219100,22750,22800,22800,22750,186
|
||||
20250403,140800,2206983450,22750,22750,22800,22750,149
|
||||
20250403,140700,2203592400,22750,22750,22800,22750,171
|
||||
20250403,140600,2199701750,22800,22800,22800,22750,140
|
||||
20250403,140500,2196511900,22800,22750,22800,22750,382
|
||||
20250403,140400,2187808100,22750,22750,22750,22750,317
|
||||
20250403,140300,2180596350,22750,22800,22800,22750,58
|
||||
20250403,140200,2179276450,22800,22750,22800,22750,260
|
||||
20250403,140100,2173353450,22800,22800,22800,22750,325
|
||||
20250403,140000,2165953450,22800,22800,22800,22750,248
|
||||
20250403,135900,2160303600,22800,22800,22800,22800,208
|
||||
20250403,135800,2155561200,22800,22850,22850,22800,1081
|
||||
20250403,135700,2130909400,22800,22800,22800,22800,361
|
||||
20250403,135600,2122678600,22800,22850,22850,22800,1801
|
||||
20250403,135500,2081608500,22850,22850,22850,22850,349
|
||||
20250403,135400,2073633850,22875,22850,22875,22850,281
|
||||
20250403,135300,2067206775,22800,22875,22875,22800,490
|
||||
20250403,135200,2056010300,22875,22900,22900,22875,252
|
||||
20250403,135100,2050245775,22875,22875,22875,22875,130
|
||||
20250403,135000,2047272025,22875,22850,22875,22850,160
|
||||
20250403,134900,2043612275,22850,22850,22850,22800,170
|
||||
20250403,134800,2039728275,22850,22850,22850,22850,0
|
||||
20250403,134700,2039728275,22850,22850,22850,22850,1
|
||||
20250403,134600,2039705425,22850,22850,22850,22850,19
|
||||
20250403,134500,2039271275,22850,22850,22850,22850,137
|
||||
20250403,134400,2036140825,22900,22900,22900,22850,102
|
||||
20250403,134300,2033810025,22900,22900,22900,22900,6
|
||||
20250403,134200,2033672625,22900,22900,22900,22900,25
|
||||
20250403,134100,2033100125,22900,22850,22900,22850,209
|
||||
20250403,134000,2028316275,22850,22850,22850,22850,222
|
||||
20250403,133900,2023243575,22875,22850,22875,22850,31
|
||||
20250403,133800,2022535025,22850,22850,22850,22850,112
|
||||
20250403,133700,2019975825,22825,22900,22900,22825,286
|
||||
20250403,133600,2013438275,22900,22900,22900,22900,1
|
||||
20250403,133500,2013415375,22850,22850,22850,22850,4
|
||||
20250403,133400,2013323975,22900,22900,22900,22900,2
|
||||
20250403,133300,2013278175,22900,22950,22950,22900,163
|
||||
20250403,133200,2009542975,22900,22900,22900,22900,60
|
||||
20250403,133100,2008168975,22900,22900,22900,22900,182
|
||||
20250403,133000,2004001175,22850,22850,22850,22850,15
|
||||
20250403,132900,2003658425,22850,22850,22850,22850,40
|
||||
20250403,132800,2002744425,22900,22900,22900,22900,200
|
||||
20250403,132700,1998164425,22900,22900,22900,22900,62
|
||||
20250403,132600,1996744625,22900,22900,22900,22900,1
|
||||
20250403,132500,1996721725,22850,22850,22850,22850,0
|
||||
20250403,132400,1996721725,22850,22850,22850,22850,10
|
||||
20250403,132300,1996493225,22900,22900,22900,22900,120
|
||||
20250403,132200,1993745225,22900,22900,22900,22900,35
|
||||
20250403,132100,1992943725,22900,22900,22900,22900,288
|
||||
20250403,132000,1986348525,22900,22850,22900,22850,6
|
||||
20250403,131900,1986211275,22900,22900,22900,22900,32
|
||||
20250403,131800,1985478475,22900,22900,22900,22900,60
|
||||
20250403,131700,1984104475,22850,22850,22850,22850,6
|
||||
20250403,131600,1983967375,22850,22850,22850,22850,0
|
||||
20250403,131500,1983967375,22850,22850,22850,22850,15
|
||||
20250403,131400,1983624625,22850,22850,22850,22850,20
|
||||
20250403,131300,1983167625,22900,22900,22900,22900,57
|
||||
20250403,131200,1981862325,22900,22850,22900,22850,536
|
||||
20250403,131100,1969601475,22850,22850,22850,22850,0
|
||||
20250403,131000,1969601475,22850,22850,22850,22850,0
|
||||
20250403,130900,1969601475,22850,22800,22850,22800,40
|
||||
20250403,130800,1968689225,22800,22800,22800,22800,0
|
||||
20250403,130700,1968689225,22800,22800,22800,22800,120
|
||||
20250403,130600,1965953225,22800,22800,22825,22750,979
|
||||
20250403,130500,1943634675,22800,22775,22800,22775,298
|
||||
20250403,130400,1936844050,22800,22800,22800,22800,15
|
||||
20250403,130300,1936502050,22800,22750,22800,22750,311
|
||||
20250403,130200,1929413050,22750,22800,22800,22750,70
|
||||
20250403,130100,1927817700,22800,22800,22800,22800,218
|
||||
20250403,130000,1922847300,22800,22850,22850,22800,2
|
||||
20250403,125900,1922801650,22850,22800,22850,22800,321
|
||||
20250403,125800,1915482350,22800,22800,22800,22800,633
|
||||
20250403,125700,1901049950,22750,22800,22800,22750,70
|
||||
20250403,125600,1899457350,22750,22750,22750,22750,0
|
||||
20250403,125500,1899457350,22750,22750,22750,22750,74
|
||||
20250403,125400,1897773850,22800,22800,22800,22800,32
|
||||
20250403,125300,1897044250,22750,22750,22750,22750,100
|
||||
20250403,125200,1894769250,22750,22800,22800,22750,387
|
||||
20250403,125100,1885964750,22750,22750,22800,22700,1715
|
||||
20250403,125000,1846953875,22725,22750,22750,22700,574
|
||||
20250403,124900,1833915550,22750,22750,22750,22725,196
|
||||
20250403,124800,1829457825,22750,22725,22750,22700,1368
|
||||
20250403,124700,1798368700,22750,22800,22800,22750,1344
|
||||
20250403,124600,1767791150,22800,22800,22800,22800,1
|
||||
20250403,124500,1767768350,22750,22800,22800,22750,536
|
||||
20250403,124400,1755555925,22800,22800,22800,22800,585
|
||||
20250403,124300,1742217925,22800,22800,22800,22800,40
|
||||
20250403,124200,1741305925,22850,22850,22850,22850,13
|
||||
20250403,124100,1741008875,22800,22825,22825,22800,126
|
||||
20250403,124000,1738134525,22825,22825,22825,22825,158
|
||||
20250403,123900,1734528175,22850,22800,22850,22800,94
|
||||
20250403,123800,1732384275,22800,22800,22850,22800,213
|
||||
20250403,123700,1727522400,22800,22850,22850,22800,249
|
||||
20250403,123600,1721834950,22850,22800,22850,22800,76
|
||||
20250403,123500,1720102100,22800,22800,22800,22800,64
|
||||
20250403,123400,1718642900,22850,22850,22850,22850,14
|
||||
20250403,123300,1718323000,22850,22850,22850,22850,6
|
||||
20250403,123200,1718185900,22850,22800,22850,22800,53
|
||||
20250403,123100,1716974900,22850,22850,22850,22850,267
|
||||
20250403,123000,1710873950,22850,22850,22850,22850,170
|
||||
20250403,122900,1706989450,22900,22900,22900,22900,1664
|
||||
20250403,122800,1668883850,22900,22950,22950,22900,2056
|
||||
20250403,122700,1621801400,22950,22950,22950,22950,30
|
||||
20250403,122600,1621112900,22900,22900,22900,22900,0
|
||||
20250403,122500,1621112900,22900,22900,22900,22900,33
|
||||
20250403,122400,1620357200,22900,22900,22900,22900,0
|
||||
20250403,122300,1620357200,22900,22900,22900,22900,6
|
||||
20250403,122200,1620219800,22950,22950,22950,22950,0
|
||||
20250403,122100,1620219800,22950,22950,22950,22900,60
|
||||
20250403,122000,1618845650,22950,22950,22950,22950,0
|
||||
20250403,121900,1618845650,22950,22900,22950,22900,176
|
||||
20250403,121800,1614810500,22950,22950,22950,22950,12
|
||||
20250403,121700,1614535100,22950,22950,22950,22950,509
|
||||
20250403,121600,1602853550,22975,22975,22975,22975,0
|
||||
20250403,121500,1602853550,22975,22975,22975,22975,10
|
||||
20250403,121400,1602623800,22950,22950,22950,22950,1
|
||||
20250403,121300,1602600850,23000,23000,23000,23000,245
|
||||
20250403,121200,1596965850,23000,22950,23000,22950,303
|
||||
20250403,121100,1590011700,22950,22950,22950,22950,154
|
||||
20250403,121000,1586477400,22950,22950,22950,22950,2
|
||||
20250403,120900,1586431500,22950,23000,23000,22950,124
|
||||
20250403,120800,1583585600,23000,23000,23000,23000,10
|
||||
20250403,120700,1583355600,23000,23000,23000,23000,0
|
||||
20250403,120600,1583355600,23000,23000,23000,23000,451
|
||||
20250403,120500,1572982600,23000,22975,23000,22975,678
|
||||
20250403,120400,1557388850,22900,22900,22900,22900,0
|
||||
20250403,120300,1557388850,22900,22950,22950,22900,202
|
||||
20250403,120200,1552762950,22950,22950,22950,22900,1342
|
||||
20250403,120100,1522026800,23000,23000,23000,23000,1
|
||||
20250403,120000,1522003800,22950,22950,23000,22950,113
|
||||
20250403,115900,1519410400,22950,22950,22950,22950,104
|
||||
20250403,115800,1517023600,22950,22975,22975,22950,70
|
||||
20250403,115700,1515416850,22975,23000,23000,22975,24
|
||||
20250403,115600,1514865100,23000,23000,23000,23000,10
|
||||
20250403,115500,1514635100,23000,23000,23000,23000,6
|
||||
20250403,115400,1514497100,23000,23000,23000,23000,2
|
||||
20250403,115300,1514451100,23000,23050,23050,23000,149
|
||||
20250403,115200,1511023600,23000,23000,23000,23000,0
|
||||
20250403,115100,1511023600,23000,23000,23000,23000,344
|
||||
20250403,115000,1503111600,23000,23000,23000,23000,214
|
||||
20250403,114900,1498189600,23000,23000,23000,23000,32
|
||||
20250403,114800,1497453600,22950,22950,22950,22950,0
|
||||
20250403,114700,1497453600,22950,22950,22950,22950,0
|
||||
20250403,114600,1497453600,22950,22950,22950,22950,121
|
||||
20250403,114500,1494676650,22950,22950,22950,22950,3
|
||||
20250403,114400,1494607800,22950,22950,22950,22950,88
|
||||
20250403,114300,1492588200,22950,22950,22950,22950,0
|
||||
20250403,114200,1492588200,22950,22900,22950,22900,239
|
||||
20250403,114100,1487104900,22900,23000,23000,22900,508
|
||||
20250403,114000,1475448600,23000,23000,23000,22950,63
|
||||
20250403,113900,1474002550,22950,22950,22950,22950,72
|
||||
20250403,113800,1472350150,22950,22950,22950,22950,62
|
||||
20250403,113700,1470927250,23000,23000,23000,23000,165
|
||||
20250403,113600,1467132250,23000,23000,23000,23000,206
|
||||
20250403,113500,1462394250,23050,22950,23050,22950,570
|
||||
20250403,113400,1449284600,23000,23000,23000,23000,12
|
||||
20250403,113300,1449008600,22950,23000,23000,22950,18
|
||||
20250403,113200,1448594850,23000,22950,23000,22950,12
|
||||
20250403,113100,1448319000,23000,23050,23050,23000,1100
|
||||
20250403,113000,1422996500,23050,23050,23100,23050,38
|
||||
20250403,112900,1422120500,23100,23100,23100,23100,1
|
||||
20250403,112800,1422097400,23050,23100,23100,23050,126
|
||||
20250403,112700,1419192850,23100,23100,23100,23100,75
|
||||
20250403,112600,1417460350,23050,23050,23050,23050,53
|
||||
20250403,112500,1416238700,23050,23050,23050,23050,47
|
||||
20250403,112400,1415155350,23050,23100,23100,23050,459
|
||||
20250403,112300,1404564300,23100,23050,23100,23050,755
|
||||
20250403,112200,1387131700,23050,23050,23050,23000,267
|
||||
20250403,112100,1380983100,23050,23050,23050,23050,62
|
||||
20250403,112000,1379554000,23050,23050,23050,23050,39
|
||||
20250403,111900,1378655050,23050,23050,23050,23050,0
|
||||
20250403,111800,1378655050,23050,23050,23050,23050,1
|
||||
20250403,111700,1378632000,23050,23050,23050,23050,122
|
||||
20250403,111600,1375819900,23050,23050,23050,23050,100
|
||||
20250403,111500,1373514900,23050,23050,23050,23050,6
|
||||
20250403,111400,1373376600,23050,23050,23050,23000,646
|
||||
20250403,111300,1358489300,23050,23050,23050,23050,0
|
||||
20250403,111200,1358489300,23050,23050,23050,23050,22
|
||||
20250403,111100,1357982200,23050,23050,23050,23050,13
|
||||
20250403,111000,1357682550,23050,23050,23050,23050,32
|
||||
20250403,110900,1356944950,23050,23000,23050,22950,137
|
||||
20250403,110800,1353791500,23000,23000,23000,23000,35
|
||||
20250403,110700,1352986500,23000,23050,23050,23000,135
|
||||
20250403,110600,1349879750,23050,23000,23050,23000,17
|
||||
20250403,110500,1349488700,23000,23000,23000,22950,193
|
||||
20250403,110400,1345050700,23000,23000,23000,23000,110
|
||||
20250403,110300,1342520700,23000,23000,23000,23000,221
|
||||
20250403,110200,1337437700,23000,23000,23000,23000,0
|
||||
20250403,110100,1337437700,23000,23000,23000,22950,561
|
||||
20250403,110000,1324545500,23000,23050,23050,23000,134
|
||||
20250403,105900,1321458550,23000,23000,23000,23000,0
|
||||
20250403,105800,1321458550,23000,23000,23000,23000,602
|
||||
20250403,105700,1307612550,22950,22950,22950,22950,170
|
||||
20250403,105600,1303711050,22950,22950,22950,22950,517
|
||||
20250403,105500,1291845900,22925,22925,22925,22925,1
|
||||
20250403,105400,1291822975,22900,22900,22900,22900,0
|
||||
20250403,105300,1291822975,22900,22900,22900,22900,20
|
||||
20250403,105200,1291364975,22900,22900,22900,22900,44
|
||||
20250403,105100,1290357375,22900,22900,22900,22900,465
|
||||
20250403,105000,1279708875,22850,22850,22850,22850,10
|
||||
20250403,104900,1279480375,22850,22800,22850,22800,400
|
||||
20250403,104800,1270340575,22800,22800,22800,22800,153
|
||||
20250403,104700,1266852175,22800,22800,22800,22800,145
|
||||
20250403,104600,1263546175,22750,22800,22800,22750,194
|
||||
20250403,104500,1259127975,22750,22750,22750,22750,42
|
||||
20250403,104400,1258172475,22750,22750,22800,22750,313
|
||||
20250403,104300,1251051125,22800,22800,22800,22750,2381
|
||||
20250403,104200,1196875125,22800,22800,22825,22800,239
|
||||
20250403,104100,1191425900,22800,22750,22800,22750,31
|
||||
20250403,104000,1190720250,22750,22800,22800,22750,113
|
||||
20250403,103900,1188149325,22800,22800,22800,22775,54
|
||||
20250403,103800,1186918150,22800,22800,22800,22800,199
|
||||
20250403,103700,1182380950,22800,22800,22800,22800,24
|
||||
20250403,103600,1181833750,22850,22850,22850,22850,1
|
||||
20250403,103500,1181810900,22850,22850,22850,22850,1
|
||||
20250403,103400,1181788050,22800,22800,22800,22800,0
|
||||
20250403,103300,1181788050,22800,22800,22850,22800,480
|
||||
20250403,103200,1170843850,22900,22900,22900,22900,0
|
||||
20250403,103100,1170843850,22900,22800,22900,22800,439
|
||||
20250403,103000,1160812700,22800,22800,22800,22800,305
|
||||
20250403,102900,1153858700,22850,22850,22850,22800,394
|
||||
20250403,102800,1144874400,22850,22850,22850,22800,855
|
||||
20250403,102700,1125375000,22800,22850,22850,22800,442
|
||||
20250403,102600,1115285300,22900,22900,22900,22900,6
|
||||
20250403,102500,1115147900,22850,22850,22850,22850,171
|
||||
20250403,102400,1111240550,22850,22850,22850,22850,1163
|
||||
20250403,102300,1084666000,22850,22850,22850,22850,504
|
||||
20250403,102200,1073149600,22800,22850,22850,22800,79
|
||||
20250403,102100,1071347150,22850,22850,22850,22850,108
|
||||
20250403,102000,1068879350,22850,22850,22850,22850,122
|
||||
20250403,101900,1066091650,22850,22850,22850,22800,234
|
||||
20250403,101800,1060754650,22825,22850,22850,22825,26
|
||||
20250403,101700,1060160675,22850,22800,22850,22800,446
|
||||
20250403,101600,1049991375,22800,22800,22800,22800,206
|
||||
20250403,101500,1045294575,22800,22850,22850,22800,935
|
||||
20250403,101400,1023955675,22850,22850,22850,22850,1
|
||||
20250403,101300,1023932825,22850,22900,22900,22850,6
|
||||
20250403,101200,1023795575,22850,22850,22850,22850,166
|
||||
20250403,101100,1020002475,22850,22850,22850,22800,56
|
||||
20250403,101000,1018722925,22850,22850,22850,22800,6
|
||||
20250403,100900,1018585925,22800,22800,22800,22800,248
|
||||
20250403,100800,1012931525,22750,22850,22850,22750,493
|
||||
20250403,100700,1001695475,22800,22800,22800,22800,146
|
||||
20250403,100600,998366675,22800,22850,22850,22800,62
|
||||
20250403,100500,996953025,22800,22800,22800,22800,608
|
||||
20250403,100400,983090625,22850,22800,22850,22800,222
|
||||
20250403,100300,978028875,22750,22850,22850,22750,560
|
||||
20250403,100200,965262875,22850,22900,22900,22850,6
|
||||
20250403,100100,965125525,22850,22900,22950,22750,2769
|
||||
20250403,100000,901924625,22900,22950,22950,22900,411
|
||||
20250403,095900,892497275,22950,22950,22950,22900,285
|
||||
20250403,095800,885956825,22950,22950,22950,22950,5
|
||||
20250403,095700,885842075,22950,22950,22950,22900,162
|
||||
20250403,095600,882129525,22950,23000,23000,22950,144
|
||||
20250403,095500,878824625,22950,23000,23000,22950,289
|
||||
20250403,095400,872191925,23000,23000,23000,23000,554
|
||||
20250403,095300,859449925,23000,23000,23000,22950,9
|
||||
20250403,095200,859243225,22950,23000,23000,22950,3
|
||||
20250403,095100,859174275,23000,22900,23000,22900,277
|
||||
20250403,095000,852821975,22950,22950,22950,22950,15
|
||||
20250403,094900,852477725,22950,23000,23000,22900,32
|
||||
20250403,094800,851744325,22950,23050,23050,22950,847
|
||||
20250403,094700,832275675,23050,23100,23100,23050,334
|
||||
20250403,094600,824576425,23050,23150,23150,23050,287
|
||||
20250403,094500,817960575,23150,23150,23150,23050,741
|
||||
20250403,094400,800869875,23150,23150,23150,23100,37
|
||||
20250403,094300,800014575,23150,23200,23200,23150,193
|
||||
20250403,094200,795544775,23200,23150,23200,23150,300
|
||||
20250403,094100,788586425,23200,23100,23200,23100,589
|
||||
20250403,094000,774950775,23050,23100,23100,23050,39
|
||||
20250403,093900,774051675,23100,23050,23100,23050,111
|
||||
20250403,093800,771491175,23050,23000,23050,23000,131
|
||||
20250403,093700,768474225,23000,23000,23050,23000,287
|
||||
20250403,093600,761873175,23050,23000,23050,23000,107
|
||||
20250403,093500,759411525,23000,22950,23000,22950,789
|
||||
20250403,093400,741295275,23000,23000,23050,22950,276
|
||||
20250403,093300,734955825,23000,22950,23000,22950,231
|
||||
20250403,093200,729643825,22950,22900,23000,22900,299
|
||||
20250403,093100,722775175,22950,22900,22950,22900,448
|
||||
20250403,093000,712515925,22900,22850,22900,22850,3
|
||||
20250403,092900,712447275,22850,22850,22900,22850,113
|
||||
20250403,092800,709865075,22850,22850,22850,22850,383
|
||||
20250403,092700,701113525,22850,22850,22850,22850,955
|
||||
20250403,092600,679291775,22850,22800,22850,22800,388
|
||||
20250403,092500,670426275,22825,22850,22850,22800,54
|
||||
20250403,092400,669194900,22800,22800,22800,22750,394
|
||||
20250403,092300,660211750,22800,22750,22850,22750,977
|
||||
20250403,092200,637967050,22750,22800,22800,22750,474
|
||||
20250403,092100,627160400,22750,22800,22800,22750,269
|
||||
20250403,092000,621040550,22800,22775,22800,22725,2000
|
||||
20250403,091900,575543975,22775,22775,22775,22750,791
|
||||
20250403,091800,557529250,22750,22800,22850,22750,640
|
||||
20250403,091700,542940800,22850,22850,22850,22800,50
|
||||
20250403,091600,541799100,22850,22750,22850,22750,792
|
||||
20250403,091500,523743200,22800,22725,22800,22725,174
|
||||
20250403,091400,519784600,22700,22800,22800,22700,725
|
||||
20250403,091300,503301175,22800,22750,22850,22750,236
|
||||
20250403,091200,497927875,22750,22750,22850,22650,1088
|
||||
20250403,091100,473190975,22700,22700,22750,22650,148
|
||||
20250403,091000,469832425,22700,22650,22700,22650,140
|
||||
20250403,090900,466654575,22650,22600,22650,22600,563
|
||||
20250403,090800,453926650,22600,22650,22650,22550,1007
|
||||
20250403,090700,431183000,22550,22600,22650,22550,1699
|
||||
20250403,090600,392829950,22600,22550,22650,22550,1827
|
||||
20250403,090500,351607400,22550,22550,22600,22500,2254
|
||||
20250403,090400,300795750,22550,22600,22650,22500,2322
|
||||
20250403,090300,248356450,22600,22550,22600,22550,506
|
||||
20250403,090200,236938350,22600,22600,22600,22500,2298
|
||||
20250403,090100,185163850,22550,22700,22700,22550,1860
|
||||
20250403,090000,143150150,22700,22650,22800,22600,6298
|
||||
|
Reference in New Issue
Block a user