Update 2025-04-03 2740 candle_min
This commit is contained in:
598
028300/min/candle-20250403.csv
Normal file
598
028300/min/candle-20250403.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,185500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,185400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,185300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,185200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,185100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,185000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,184000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,183000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,182500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,182000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,181000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,180000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,175500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,175000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,174000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,173000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,172500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,172000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,171000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,170000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,165500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,165000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,164000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,163000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,162500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,162000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,161000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,160000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155600,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,155500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,155000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,154000,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153900,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153800,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153700,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153600,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153500,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153400,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153300,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153200,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153100,25712078500,57000,57000,57000,57000,0
|
||||
20250403,153000,25712078500,57000,57000,57000,57000,25013
|
||||
20250403,152900,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152800,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152700,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152600,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152500,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152400,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152300,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152200,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152100,24286337500,56500,56500,56500,56500,0
|
||||
20250403,152000,24286337500,56500,56500,56500,56500,0
|
||||
20250403,151900,24286337500,56500,56400,56600,56300,5933
|
||||
20250403,151800,23951183600,56500,56500,56500,56400,1905
|
||||
20250403,151700,23843705800,56500,56500,56500,56400,789
|
||||
20250403,151600,23799178900,56500,56500,56500,56400,739
|
||||
20250403,151500,23757439100,56500,56400,56500,56400,1523
|
||||
20250403,151400,23671405100,56500,56500,56500,56400,751
|
||||
20250403,151300,23629015100,56500,56400,56500,56400,757
|
||||
20250403,151200,23586314400,56400,56500,56500,56400,1872
|
||||
20250403,151100,23480725500,56400,56400,56500,56400,1610
|
||||
20250403,151000,23389914600,56500,56500,56500,56400,673
|
||||
20250403,150900,23351948100,56500,56300,56500,56300,2104
|
||||
20250403,150800,23233278750,56400,56400,56400,56300,586
|
||||
20250403,150700,23200279150,56400,56400,56400,56300,921
|
||||
20250403,150600,23148337950,56400,56300,56400,56200,3707
|
||||
20250403,150500,22939799500,56300,56300,56400,56200,3356
|
||||
20250403,150400,22750854400,56300,56400,56400,56300,2950
|
||||
20250403,150300,22584762400,56400,56300,56400,56300,337
|
||||
20250403,150200,22565783100,56400,56300,56400,56300,1813
|
||||
20250403,150100,22463704250,56300,56400,56400,56300,2273
|
||||
20250403,150000,22335527450,56400,56500,56500,56400,340
|
||||
20250403,145900,22316346050,56500,56500,56500,56400,481
|
||||
20250403,145800,22289205050,56400,56500,56500,56400,48
|
||||
20250403,145700,22286494050,56500,56500,56500,56400,367
|
||||
20250403,145600,22265772250,56450,56450,56500,56400,391
|
||||
20250403,145500,22243709300,56450,56400,56500,56400,110
|
||||
20250403,145400,22237498650,56500,56500,56500,56400,251
|
||||
20250403,145300,22223319050,56600,56500,56600,56400,1037
|
||||
20250403,145200,22164727150,56600,56500,56600,56400,2239
|
||||
20250403,145100,22038254750,56500,56500,56600,56400,1374
|
||||
20250403,145000,21960629850,56500,56500,56500,56400,369
|
||||
20250403,144900,21939782250,56450,56500,56500,56400,474
|
||||
20250403,144800,21913007100,56500,56500,56600,56400,1533
|
||||
20250403,144700,21826374550,56600,56500,56600,56500,430
|
||||
20250403,144600,21802041650,56600,56500,56600,56500,180
|
||||
20250403,144500,21791865350,56500,56500,56600,56400,719
|
||||
20250403,144400,21751242350,56500,56500,56500,56400,355
|
||||
20250403,144300,21731186850,56500,56500,56600,56500,248
|
||||
20250403,144200,21717169650,56500,56400,56600,56400,599
|
||||
20250403,144100,21683321850,56500,56600,56600,56500,178
|
||||
20250403,144000,21673258150,56500,56400,56500,56300,3634
|
||||
20250403,143900,21468062350,56500,56500,56500,56400,89
|
||||
20250403,143800,21463034150,56500,56400,56500,56400,116
|
||||
20250403,143700,21456485150,56400,56500,56500,56400,70
|
||||
20250403,143600,21452531550,56500,56500,56500,56400,413
|
||||
20250403,143500,21429207750,56450,56600,56600,56450,2725
|
||||
20250403,143400,21274993350,56600,56700,56700,56600,3825
|
||||
20250403,143300,21058492850,56650,56600,56700,56600,132
|
||||
20250403,143200,21051011000,56700,56650,56700,56600,475
|
||||
20250403,143100,21024106800,56600,56600,56650,56600,587
|
||||
20250403,143000,20990879600,56650,56600,56650,56600,523
|
||||
20250403,142900,20961272950,56650,56600,56700,56600,365
|
||||
20250403,142800,20940604550,56600,56600,56600,56500,1339
|
||||
20250403,142700,20864886350,56600,56600,56600,56500,1323
|
||||
20250403,142600,20790015550,56500,56600,56600,56500,98
|
||||
20250403,142500,20784474550,56600,56600,56600,56500,332
|
||||
20250403,142400,20765703100,56600,56350,56600,56300,5047
|
||||
20250403,142300,20480841900,56400,56400,56400,56400,194
|
||||
20250403,142200,20469900300,56400,56400,56400,56350,278
|
||||
20250403,142100,20454221300,56400,56400,56400,56300,1124
|
||||
20250403,142000,20390873200,56400,56350,56500,56350,1153
|
||||
20250403,141900,20325832850,56300,56400,56400,56300,1038
|
||||
20250403,141800,20267314750,56400,56500,56500,56400,122
|
||||
20250403,141700,20260433750,56500,56400,56500,56400,345
|
||||
20250403,141600,20240971850,56400,56400,56400,56400,843
|
||||
20250403,141500,20193426650,56400,56400,56400,56300,316
|
||||
20250403,141400,20175614250,56400,56450,56500,56300,1220
|
||||
20250403,141300,20106852050,56500,56400,56500,56400,759
|
||||
20250403,141200,20064039650,56400,56350,56500,56300,627
|
||||
20250403,141100,20028684500,56300,56300,56400,56300,600
|
||||
20250403,141000,19994900600,56300,56300,56400,56300,330
|
||||
20250403,140900,19976313500,56300,56300,56350,56250,943
|
||||
20250403,140800,19923224400,56300,56200,56300,56200,706
|
||||
20250403,140700,19883544000,56200,56300,56300,56200,409
|
||||
20250403,140600,19860530300,56300,56300,56400,56300,315
|
||||
20250403,140500,19842795300,56300,56400,56400,56300,767
|
||||
20250403,140400,19799603100,56400,56200,56400,56200,396
|
||||
20250403,140300,19777310800,56200,56300,56300,56200,648
|
||||
20250403,140200,19740867400,56300,56300,56400,56200,370
|
||||
20250403,140100,19720037200,56300,56300,56300,56200,142
|
||||
20250403,140000,19712042900,56300,56200,56300,56200,415
|
||||
20250403,135900,19688679000,56200,56200,56300,56200,336
|
||||
20250403,135800,19669765200,56300,56200,56300,56200,454
|
||||
20250403,135700,19644247400,56300,56300,56300,56200,220
|
||||
20250403,135600,19631873800,56300,56400,56400,56300,1186
|
||||
20250403,135500,19565096800,56400,56400,56500,56300,1868
|
||||
20250403,135400,19459750600,56400,56500,56500,56400,689
|
||||
20250403,135300,19420846600,56500,56500,56500,56500,497
|
||||
20250403,135200,19392766100,56600,56600,56600,56500,60
|
||||
20250403,135100,19389373400,56600,56700,56700,56600,331
|
||||
20250403,135000,19370638700,56700,56700,56700,56600,1669
|
||||
20250403,134900,19276078700,56600,56600,56700,56600,375
|
||||
20250403,134800,19254852600,56600,56500,56600,56500,56
|
||||
20250403,134700,19251688200,56600,56500,56600,56500,1223
|
||||
20250403,134600,19182588550,56500,56500,56500,56400,324
|
||||
20250403,134500,19164294550,56500,56500,56500,56400,2967
|
||||
20250403,134400,18996824700,56500,56500,56550,56500,684
|
||||
20250403,134300,18958177600,56550,56600,56650,56500,1011
|
||||
20250403,134200,18900972900,56600,56650,56650,56600,331
|
||||
20250403,134100,18882237700,56600,56600,56650,56600,690
|
||||
20250403,134000,18843182950,56600,56650,56650,56600,216
|
||||
20250403,133900,18830952800,56650,56700,56700,56600,132
|
||||
20250403,133800,18823475900,56600,56600,56700,56600,10
|
||||
20250403,133700,18822909600,56700,56600,56700,56600,591
|
||||
20250403,133600,18789458600,56600,56700,56700,56600,179
|
||||
20250403,133500,18779325900,56700,56700,56800,56600,2047
|
||||
20250403,133400,18663272600,56700,56700,56800,56700,874
|
||||
20250403,133300,18613716200,56700,56800,56800,56700,36
|
||||
20250403,133200,18611673900,56700,56700,56800,56700,5
|
||||
20250403,133100,18611390200,56800,56800,56800,56800,53
|
||||
20250403,133000,18608379800,56800,56800,56800,56800,2025
|
||||
20250403,132900,18493359800,56800,56800,56800,56800,25
|
||||
20250403,132800,18491939800,56800,56900,56900,56800,245
|
||||
20250403,132700,18478017350,56800,56800,56900,56800,113
|
||||
20250403,132600,18471598850,56800,56800,56900,56800,28
|
||||
20250403,132500,18470007950,56800,56900,56900,56800,158
|
||||
20250403,132400,18461024750,56800,56800,56800,56800,2
|
||||
20250403,132300,18460911150,56800,56800,56900,56800,45
|
||||
20250403,132200,18458352050,56900,56900,56900,56900,562
|
||||
20250403,132100,18426374250,56900,56900,56900,56900,67
|
||||
20250403,132000,18422561950,56800,56900,57000,56800,1556
|
||||
20250403,131900,18334017000,56900,57000,57000,56900,246
|
||||
20250403,131800,18320019100,57000,57000,57000,56900,192
|
||||
20250403,131700,18309091100,57000,56900,57000,56900,683
|
||||
20250403,131600,18270160200,57000,57000,57000,57000,23
|
||||
20250403,131500,18268849200,57000,57000,57000,56900,119
|
||||
20250403,131400,18262066300,57000,56900,57000,56900,102
|
||||
20250403,131300,18256257800,57000,57000,57000,57000,118
|
||||
20250403,131200,18249531800,57000,56900,57000,56900,1052
|
||||
20250403,131100,18189672600,56900,56900,56950,56900,1154
|
||||
20250403,131000,18124009950,56900,57000,57000,56900,159
|
||||
20250403,130900,18114952250,57000,57000,57000,57000,1753
|
||||
20250403,130800,18015031250,56900,57000,57000,56900,580
|
||||
20250403,130700,17981998550,56900,56900,56900,56900,350
|
||||
20250403,130600,17962083550,56900,57000,57000,56900,836
|
||||
20250403,130500,17914481550,57000,57100,57100,57000,243
|
||||
20250403,130400,17900622150,57000,57000,57100,57000,499
|
||||
20250403,130300,17872176150,57100,57000,57100,57000,12
|
||||
20250403,130200,17871491050,57000,57000,57100,57000,181
|
||||
20250403,130100,17861173450,57100,57000,57100,57000,435
|
||||
20250403,130000,17836378050,57100,57000,57100,57000,2167
|
||||
20250403,125900,17712856550,57000,57000,57000,56900,30
|
||||
20250403,125800,17711148150,56900,56900,56900,56900,161
|
||||
20250403,125700,17701987250,57000,56900,57000,56900,611
|
||||
20250403,125600,17667190550,56900,56900,56900,56900,139
|
||||
20250403,125500,17659281450,57000,56900,57000,56900,1977
|
||||
20250403,125400,17546600350,56900,56950,57000,56900,366
|
||||
20250403,125300,17525743850,57000,57000,57000,57000,112
|
||||
20250403,125200,17519359850,56900,57000,57000,56900,31
|
||||
20250403,125100,17517594850,57000,57000,57000,56900,43
|
||||
20250403,125000,17515146950,56900,57000,57000,56900,97
|
||||
20250403,124900,17509619150,56900,56900,57000,56900,187
|
||||
20250403,124800,17498974450,56900,56900,57000,56900,32
|
||||
20250403,124700,17497153350,57000,56900,57000,56900,138
|
||||
20250403,124600,17489289350,57000,57000,57100,57000,147
|
||||
20250403,124500,17480909500,57100,57000,57100,57000,540
|
||||
20250403,124400,17450105800,56900,56900,56900,56900,18
|
||||
20250403,124300,17449081600,57000,57000,57000,56900,846
|
||||
20250403,124200,17400920500,57000,57000,57100,57000,655
|
||||
20250403,124100,17363585000,56900,57000,57000,56900,24
|
||||
20250403,124000,17362218200,57000,56900,57100,56900,1147
|
||||
20250403,123900,17296830600,56900,57000,57100,56900,5893
|
||||
20250403,123800,16960928500,56900,56900,57000,56900,278
|
||||
20250403,123700,16945102300,56900,56900,57000,56900,117
|
||||
20250403,123600,16938443400,57000,57000,57000,56900,75
|
||||
20250403,123500,16934174800,57000,56950,57000,56950,138
|
||||
20250403,123400,16926315600,56950,56900,56950,56900,130
|
||||
20250403,123300,16918917100,56900,56900,56900,56900,1
|
||||
20250403,123200,16918860200,57000,56900,57000,56900,261
|
||||
20250403,123100,16904009100,56900,56900,56900,56900,60
|
||||
20250403,123000,16900595100,56900,57000,57000,56900,114
|
||||
20250403,122900,16894099700,56900,56950,57000,56900,181
|
||||
20250403,122800,16883793450,56900,56900,57000,56900,43
|
||||
20250403,122700,16881345650,56900,56900,56900,56850,367
|
||||
20250403,122600,16860466100,56800,56900,56900,56800,1365
|
||||
20250403,122500,16782798300,56900,56900,56900,56800,87
|
||||
20250403,122400,16777848100,56900,56900,56900,56900,127
|
||||
20250403,122300,16770621800,56900,56900,56900,56900,14
|
||||
20250403,122200,16769825200,56900,56900,56900,56800,201
|
||||
20250403,122100,16758399400,56900,56900,56900,56800,10
|
||||
20250403,122000,16757830550,56900,56800,56900,56800,110
|
||||
20250403,121900,16751573750,56800,56800,56800,56800,409
|
||||
20250403,121800,16728342550,56800,56800,56900,56800,17
|
||||
20250403,121700,16727376050,56800,56900,56900,56800,116
|
||||
20250403,121600,16720786700,56800,56800,56900,56800,391
|
||||
20250403,121500,16698576750,56900,56800,56900,56800,110
|
||||
20250403,121400,16692327850,56800,56800,56800,56800,117
|
||||
20250403,121300,16685682250,56800,56800,56800,56800,13
|
||||
20250403,121200,16684943850,56700,56800,56800,56700,364
|
||||
20250403,121100,16664273650,56800,56800,56900,56800,305
|
||||
20250403,121000,16646948750,56700,56800,56900,56700,282
|
||||
20250403,120900,16630922850,56800,56800,56900,56800,15
|
||||
20250403,120800,16630070650,56800,56800,56900,56800,187
|
||||
20250403,120700,16619448750,56800,56900,56900,56800,1174
|
||||
20250403,120600,16552762550,56800,56900,56900,56800,85
|
||||
20250403,120500,16547933650,56900,56900,56900,56800,147
|
||||
20250403,120400,16539573150,56900,56800,56900,56800,245
|
||||
20250403,120300,16525653150,56800,56800,56800,56800,207
|
||||
20250403,120200,16513895550,56800,56700,56800,56700,1497
|
||||
20250403,120100,16428899050,56800,56800,56900,56800,1755
|
||||
20250403,120000,16329214250,56700,56700,56800,56700,152
|
||||
20250403,115900,16320587350,56700,56700,56800,56700,176
|
||||
20250403,115800,16310607450,56800,56800,56800,56800,60
|
||||
20250403,115700,16307199450,56800,56800,56800,56800,731
|
||||
20250403,115600,16265678650,56800,56800,56800,56700,856
|
||||
20250403,115500,16217061550,56700,56700,56800,56700,1170
|
||||
20250403,115400,16150713550,56700,56800,56800,56700,115
|
||||
20250403,115300,16144182550,56800,56800,56800,56700,43
|
||||
20250403,115200,16141742250,56800,56700,56800,56700,199
|
||||
20250403,115100,16130458650,56700,56800,56800,56700,462
|
||||
20250403,115000,16104218550,56800,56800,56900,56800,553
|
||||
20250403,114900,16072799650,56800,56800,56900,56750,47
|
||||
20250403,114800,16070129950,56800,56800,56800,56700,115
|
||||
20250403,114700,16063600850,56800,56800,56800,56700,404
|
||||
20250403,114600,16040655650,56800,56800,56900,56800,249
|
||||
20250403,114500,16026512250,56800,56800,56900,56800,609
|
||||
20250403,114400,15991911350,56900,56850,56900,56800,41
|
||||
20250403,114300,15989579550,56900,56900,56900,56900,200
|
||||
20250403,114200,15978199550,56900,56900,56900,56900,2103
|
||||
20250403,114100,15858538850,56900,56900,56900,56900,70
|
||||
20250403,114000,15854555850,56800,56800,56900,56800,2370
|
||||
20250403,113900,15719900050,56700,56800,56800,56700,77
|
||||
20250403,113800,15715533700,56700,56700,56800,56700,46
|
||||
20250403,113700,15712925400,56800,56700,56800,56700,55
|
||||
20250403,113600,15709805200,56700,56800,56800,56700,521
|
||||
20250403,113500,15680217400,56700,56700,56800,56700,797
|
||||
20250403,113400,15634954400,56800,56800,56800,56700,83
|
||||
20250403,113300,15630245400,56700,56700,56800,56700,167
|
||||
20250403,113200,15620766100,56700,56750,56800,56700,183
|
||||
20250403,113100,15610385450,56800,56700,56800,56700,2544
|
||||
20250403,113000,15466090050,56700,56800,56800,56700,144
|
||||
20250403,112900,15457915350,56700,56800,56800,56700,78
|
||||
20250403,112800,15453491150,56800,56700,56800,56700,459
|
||||
20250403,112700,15427464450,56700,56700,56700,56700,154
|
||||
20250403,112600,15418732650,56800,56700,56800,56700,53
|
||||
20250403,112500,15415726950,56800,56800,56800,56700,165
|
||||
20250403,112400,15406362050,56800,56800,56800,56700,289
|
||||
20250403,112300,15389963450,56800,56700,56800,56700,2625
|
||||
20250403,112200,15240869000,56800,56800,56800,56700,172
|
||||
20250403,112100,15231113600,56700,56800,56800,56700,186
|
||||
20250403,112000,15220549100,56800,56800,56800,56800,347
|
||||
20250403,111900,15200839500,56800,56900,56900,56800,433
|
||||
20250403,111800,15176244900,56850,56800,56850,56800,2015
|
||||
20250403,111700,15061792550,56800,56800,56900,56800,221
|
||||
20250403,111600,15049239550,56800,56900,56900,56800,452
|
||||
20250403,111500,15023565550,56800,56700,56800,56700,2525
|
||||
20250403,111400,14880156450,56700,56700,56800,56700,342
|
||||
20250403,111300,14860756950,56800,56700,56800,56700,305
|
||||
20250403,111200,14843443950,56800,56700,56800,56700,348
|
||||
20250403,111100,14823711150,56700,56750,56750,56700,50
|
||||
20250403,111000,14820876100,56800,56700,56800,56700,435
|
||||
20250403,110900,14796211100,56700,56700,56800,56700,951
|
||||
20250403,110800,14742289200,56700,56800,56800,56650,690
|
||||
20250403,110700,14703155700,56700,56700,56800,56700,564
|
||||
20250403,110600,14671122400,56800,56700,56800,56700,722
|
||||
20250403,110500,14630174500,56700,56500,56800,56500,1435
|
||||
20250403,110400,14548821000,56600,56600,56600,56500,1019
|
||||
20250403,110300,14491189600,56500,56400,56600,56400,993
|
||||
20250403,110200,14435090600,56400,56400,56500,56400,340
|
||||
20250403,110100,14415914300,56400,56500,56500,56400,1030
|
||||
20250403,110000,14357814100,56500,56500,56500,56400,156
|
||||
20250403,105900,14349010200,56500,56500,56500,56400,185
|
||||
20250403,105800,14338561900,56500,56500,56500,56400,575
|
||||
20250403,105700,14306083100,56400,56400,56500,56400,367
|
||||
20250403,105600,14285383200,56500,56500,56500,56400,203
|
||||
20250403,105500,14273925300,56400,56400,56500,56400,120
|
||||
20250403,105400,14267151500,56500,56500,56500,56400,139
|
||||
20250403,105300,14259303600,56500,56400,56500,56400,421
|
||||
20250403,105200,14235544300,56500,56500,56600,56400,1571
|
||||
20250403,105100,14146789600,56500,56500,56500,56400,96
|
||||
20250403,105000,14141371900,56400,56500,56500,56400,271
|
||||
20250403,104900,14126065800,56500,56400,56500,56400,627
|
||||
20250403,104800,14090697700,56400,56400,56500,56400,179
|
||||
20250403,104700,14080601500,56500,56400,56500,56400,178
|
||||
20250403,104600,14070555800,56400,56500,56500,56400,359
|
||||
20250403,104500,14050302200,56500,56400,56500,56400,249
|
||||
20250403,104400,14036242700,56400,56200,56400,56100,1057
|
||||
20250403,104300,13976760300,56100,56200,56300,56100,684
|
||||
20250403,104200,13938328450,56200,56200,56200,56100,158
|
||||
20250403,104100,13929458550,56100,56200,56200,56100,182
|
||||
20250403,104000,13919233250,56100,56100,56300,56100,2532
|
||||
20250403,103900,13777072050,56100,56100,56200,56100,1051
|
||||
20250403,103800,13718109650,56200,56200,56200,56100,385
|
||||
20250403,103700,13696485450,56300,56200,56300,56200,423
|
||||
20250403,103600,13672702750,56100,56200,56200,55900,3843
|
||||
20250403,103500,13457389250,56100,56200,56250,56100,1644
|
||||
20250403,103400,13365061350,56200,56300,56300,56200,1761
|
||||
20250403,103300,13266021750,56300,56300,56400,56300,1095
|
||||
20250403,103200,13204344950,56300,56400,56400,56300,439
|
||||
20250403,103100,13179627750,56300,56400,56400,56300,288
|
||||
20250403,103000,13163393950,56400,56400,56450,56300,3930
|
||||
20250403,102900,12942011450,56400,56500,56500,56300,713
|
||||
20250403,102800,12901796850,56400,56500,56500,56400,1224
|
||||
20250403,102700,12832730050,56500,56500,56600,56400,1943
|
||||
20250403,102600,12722953850,56500,56700,56700,56500,395
|
||||
20250403,102500,12700600050,56700,56600,56700,56600,1292
|
||||
20250403,102400,12627468850,56700,56600,56700,56600,155
|
||||
20250403,102300,12618690650,56600,56700,56800,56600,1923
|
||||
20250403,102200,12509660150,56700,56800,56800,56700,1839
|
||||
20250403,102100,12405379050,56800,56900,56900,56800,2077
|
||||
20250403,102000,12287347850,56900,57000,57000,56900,1615
|
||||
20250403,101900,12195352650,57000,57100,57200,56900,3174
|
||||
20250403,101800,12014351850,57200,57250,57300,57100,2149
|
||||
20250403,101700,11891431550,57300,57300,57400,57200,2024
|
||||
20250403,101600,11775604650,57300,57300,57400,57200,4128
|
||||
20250403,101500,11539191650,57200,57200,57300,57100,6276
|
||||
20250403,101400,11180290250,57200,57100,57200,57100,271
|
||||
20250403,101300,11164795950,57100,57100,57200,57000,1496
|
||||
20250403,101200,11079377150,57100,57050,57200,57000,5666
|
||||
20250403,101100,10755859800,57000,57000,57100,57000,660
|
||||
20250403,101000,10718237850,57000,57000,57000,56900,2377
|
||||
20250403,100900,10582764350,57000,56900,57000,56800,885
|
||||
20250403,100800,10532362550,56700,56800,57000,56700,3768
|
||||
20250403,100700,10318135150,56700,56700,56900,56700,2128
|
||||
20250403,100600,10197221250,56700,56700,56700,56700,1844
|
||||
20250403,100500,10092666450,56700,56650,56800,56600,1164
|
||||
20250403,100400,10026675650,56700,56700,56800,56600,1259
|
||||
20250403,100300,9955304350,56700,56600,56700,56600,347
|
||||
20250403,100200,9935658050,56600,56700,56750,56500,3212
|
||||
20250403,100100,9753695350,56750,56700,56800,56700,2690
|
||||
20250403,100000,9601119050,56800,56800,56800,56700,1531
|
||||
20250403,095900,9514240100,56700,56800,56800,56700,443
|
||||
20250403,095800,9489101400,56700,56700,56800,56600,1640
|
||||
20250403,095700,9396117800,56700,56700,56700,56600,1262
|
||||
20250403,095600,9324567200,56600,56600,56800,56600,1440
|
||||
20250403,095500,9242983750,56600,56600,56800,56500,4962
|
||||
20250403,095400,8961891800,56600,56600,56600,56400,2349
|
||||
20250403,095300,8829210300,56500,56400,56600,56300,1422
|
||||
20250403,095200,8748981700,56400,56400,56500,56400,1074
|
||||
20250403,095100,8688405800,56400,56300,56500,56300,1320
|
||||
20250403,095000,8613960300,56300,56400,56400,56300,874
|
||||
20250403,094900,8564688600,56400,56400,56500,56200,3273
|
||||
20250403,094800,8380275400,56400,56400,56700,56300,3550
|
||||
20250403,094700,8179537600,56400,56500,56600,56300,3969
|
||||
20250403,094600,7955371300,56500,56400,56600,56300,9027
|
||||
20250403,094500,7445159400,56400,56300,56400,56200,1136
|
||||
20250403,094400,7381219000,56300,56100,56300,56000,2513
|
||||
20250403,094300,7240134900,56100,55900,56100,55900,2408
|
||||
20250403,094200,7105286900,56000,55850,56000,55800,1690
|
||||
20250403,094100,7010840600,55900,55800,55900,55800,411
|
||||
20250403,094000,6987901100,55800,55700,55900,55700,2487
|
||||
20250403,093900,6849139100,55700,55700,55800,55600,2131
|
||||
20250403,093800,6730423550,55600,55600,55700,55600,1434
|
||||
20250403,093700,6650683450,55700,55700,55700,55600,266
|
||||
20250403,093600,6635886250,55600,55700,55700,55500,1261
|
||||
20250403,093500,6565824550,55700,55400,55700,55400,4518
|
||||
20250403,093400,6314972350,55500,55400,55500,55400,2616
|
||||
20250403,093300,6169961650,55400,55500,55500,55400,511
|
||||
20250403,093200,6141640250,55400,55400,55500,55400,330
|
||||
20250403,093100,6123346650,55400,55500,55600,55400,890
|
||||
20250403,093000,6073958650,55600,55500,55600,55400,1046
|
||||
20250403,092900,6015957450,55600,55500,55600,55400,3941
|
||||
20250403,092800,5797174150,55500,55600,55600,55500,357
|
||||
20250403,092700,5777354650,55600,55500,55600,55500,1012
|
||||
20250403,092600,5721157850,55500,55700,55700,55400,5477
|
||||
20250403,092500,5417101250,55700,55600,55700,55600,3403
|
||||
20250403,092400,5227891050,55700,55700,55700,55500,4088
|
||||
20250403,092300,5000509550,55700,55600,55700,55600,3462
|
||||
20250403,092200,4807907650,55700,55700,55700,55600,608
|
||||
20250403,092100,4774058650,55700,55800,55800,55700,918
|
||||
20250403,092000,4722904750,55800,55900,55900,55600,4355
|
||||
20250403,091900,4480201350,55900,56000,56000,55900,706
|
||||
20250403,091800,4440735150,55900,55900,56000,55800,2508
|
||||
20250403,091700,4300548850,55900,55900,56000,55800,2323
|
||||
20250403,091600,4170737050,55900,56000,56000,55900,666
|
||||
20250403,091500,4133491550,56000,56000,56000,55900,830
|
||||
20250403,091400,4087092650,56000,55900,56100,55800,5618
|
||||
20250403,091300,3772751350,55900,55900,56000,55800,1563
|
||||
20250403,091200,3685426650,55800,55900,56000,55800,3231
|
||||
20250403,091100,3505026750,55900,55700,56000,55700,3491
|
||||
20250403,091000,3310061150,55700,55700,55900,55600,3168
|
||||
20250403,090900,3133374300,55700,55700,55800,55600,1831
|
||||
20250403,090800,3031383800,55800,55800,55900,55600,5406
|
||||
20250403,090700,2729968600,55700,55700,55800,55600,1530
|
||||
20250403,090600,2644743300,55700,55600,55800,55600,1193
|
||||
20250403,090500,2578313700,55700,55800,55900,55600,7351
|
||||
20250403,090400,2168672900,55800,56100,56100,55800,3235
|
||||
20250403,090300,1987706300,56000,55900,56100,55900,3762
|
||||
20250403,090200,1777029000,55900,55700,56100,55600,9115
|
||||
20250403,090100,1267885800,55600,55200,55900,55100,8676
|
||||
20250403,090000,786308000,55200,55100,55500,55100,14212
|
||||
|
Reference in New Issue
Block a user