Update 2025-04-03 2740 candle_min
This commit is contained in:
601
033100/min/candle-20250403.csv
Normal file
601
033100/min/candle-20250403.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,185800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,185000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,184000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,183000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,182800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,182000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,181000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,180000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,175800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,175000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,174000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,173000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,172800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,172000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,171000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,170000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,165800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,165000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,164000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,163000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,162800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,162000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,161000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,160000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155900,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,155800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,155000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,154000,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153900,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153800,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153700,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153600,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153500,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153400,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153300,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153200,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153100,3649817500,30500,30500,30500,30500,0
|
||||
20250403,153000,3649817500,30500,30500,30500,30500,2883
|
||||
20250403,152900,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152800,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152700,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152600,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152500,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152400,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152300,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152200,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152100,3561886000,30450,30450,30450,30450,0
|
||||
20250403,152000,3561886000,30450,30450,30450,30450,0
|
||||
20250403,151900,3561886000,30450,30450,30450,30350,916
|
||||
20250403,151800,3534024900,30450,30450,30450,30400,270
|
||||
20250403,151700,3525815900,30400,30450,30450,30400,284
|
||||
20250403,151600,3517179150,30450,30450,30450,30400,40
|
||||
20250403,151500,3515962150,30450,30400,30450,30400,131
|
||||
20250403,151400,3511975400,30450,30400,30450,30350,411
|
||||
20250403,151300,3499480400,30450,30400,30500,30350,786
|
||||
20250403,151200,3475575900,30400,30350,30400,30350,36
|
||||
20250403,151100,3474482500,30350,30400,30400,30350,99
|
||||
20250403,151000,3471476500,30350,30400,30400,30350,238
|
||||
20250403,150900,3464252850,30400,30400,30450,30400,332
|
||||
20250403,150800,3454157950,30450,30400,30450,30400,137
|
||||
20250403,150700,3449990650,30400,30400,30450,30400,87
|
||||
20250403,150600,3447344350,30400,30400,30450,30400,194
|
||||
20250403,150500,3441445650,30350,30350,30400,30350,196
|
||||
20250403,150400,3435487750,30350,30350,30350,30350,427
|
||||
20250403,150300,3422528300,30350,30300,30350,30300,686
|
||||
20250403,150200,3401713250,30350,30350,30350,30300,335
|
||||
20250403,150100,3391546900,30350,30400,30400,30350,224
|
||||
20250403,150000,3384747300,30450,30400,30450,30400,602
|
||||
20250403,145900,3366442200,30450,30400,30450,30400,145
|
||||
20250403,145800,3362032600,30400,30450,30450,30400,50
|
||||
20250403,145700,3360510850,30400,30450,30450,30400,610
|
||||
20250403,145600,3341963050,30450,30500,30500,30450,495
|
||||
20250403,145500,3326888400,30450,30500,30500,30450,117
|
||||
20250403,145400,3323324200,30500,30450,30500,30450,11
|
||||
20250403,145300,3322988750,30500,30500,30500,30450,93
|
||||
20250403,145200,3320152400,30450,30500,30500,30450,84
|
||||
20250403,145100,3317594100,30500,30450,30500,30450,250
|
||||
20250403,145000,3309970600,30500,30500,30500,30500,42
|
||||
20250403,144900,3308689600,30550,30550,30550,30550,110
|
||||
20250403,144800,3305329100,30500,30500,30500,30500,110
|
||||
20250403,144700,3301974100,30500,30500,30500,30500,320
|
||||
20250403,144600,3292214100,30500,30550,30550,30500,220
|
||||
20250403,144500,3285496500,30550,30550,30550,30550,358
|
||||
20250403,144400,3274559600,30550,30550,30550,30550,20
|
||||
20250403,144300,3273948600,30500,30550,30550,30500,57
|
||||
20250403,144200,3272208600,30550,30550,30550,30550,21
|
||||
20250403,144100,3271567050,30500,30550,30550,30500,153
|
||||
20250403,144000,3266893750,30550,30500,30550,30500,77
|
||||
20250403,143900,3264544050,30500,30500,30500,30500,0
|
||||
20250403,143800,3264544050,30500,30600,30600,30500,22
|
||||
20250403,143700,3263871050,30500,30500,30500,30500,0
|
||||
20250403,143600,3263871050,30500,30500,30500,30500,3
|
||||
20250403,143500,3263779550,30550,30550,30550,30550,12
|
||||
20250403,143400,3263412950,30550,30550,30550,30550,23
|
||||
20250403,143300,3262710300,30550,30550,30550,30500,65
|
||||
20250403,143200,3260724700,30500,30500,30500,30500,0
|
||||
20250403,143100,3260724700,30500,30500,30500,30500,4
|
||||
20250403,143000,3260602700,30500,30550,30550,30500,372
|
||||
20250403,142900,3249244000,30650,30550,30650,30550,573
|
||||
20250403,142800,3231718950,30500,30550,30550,30500,25
|
||||
20250403,142700,3230955250,30500,30500,30550,30500,389
|
||||
20250403,142600,3219086950,30500,30550,30550,30500,36
|
||||
20250403,142500,3217987300,30550,30550,30550,30550,24
|
||||
20250403,142400,3217254100,30600,30600,30600,30600,32
|
||||
20250403,142300,3216274900,30600,30550,30600,30500,1028
|
||||
20250403,142200,3184913200,30550,30550,30600,30500,186
|
||||
20250403,142100,3179230750,30500,30500,30500,30500,6
|
||||
20250403,142000,3179047750,30550,30500,30550,30500,56
|
||||
20250403,141900,3177339700,30550,30550,30550,30550,58
|
||||
20250403,141800,3175567800,30550,30550,30550,30550,112
|
||||
20250403,141700,3172146200,30550,30550,30550,30550,148
|
||||
20250403,141600,3167624800,30550,30550,30550,30550,7
|
||||
20250403,141500,3167410950,30600,30600,30600,30600,0
|
||||
20250403,141400,3167410950,30600,30550,30600,30550,184
|
||||
20250403,141300,3161788700,30550,30550,30550,30550,3
|
||||
20250403,141200,3161697050,30550,30550,30550,30550,7
|
||||
20250403,141100,3161483200,30600,30600,30600,30600,84
|
||||
20250403,141000,3158912800,30600,30500,30600,30500,708
|
||||
20250403,140900,3137280100,30550,30550,30550,30550,6
|
||||
20250403,140800,3137096800,30550,30550,30550,30550,40
|
||||
20250403,140700,3135874800,30550,30550,30650,30550,279
|
||||
20250403,140600,3127347600,30550,30600,30600,30550,43
|
||||
20250403,140500,3126031950,30600,30600,30600,30550,113
|
||||
20250403,140400,3122575300,30650,30650,30650,30650,5
|
||||
20250403,140300,3122422050,30650,30600,30650,30600,103
|
||||
20250403,140200,3119268550,30650,30600,30650,30600,56
|
||||
20250403,140100,3117553250,30600,30600,30600,30600,1
|
||||
20250403,140000,3117522650,30600,30500,30600,30500,71
|
||||
20250403,135900,3115353650,30600,30550,30600,30550,205
|
||||
20250403,135800,3109089150,30500,30550,30550,30500,11
|
||||
20250403,135700,3108753600,30550,30550,30550,30550,6
|
||||
20250403,135600,3108570300,30500,30550,30550,30500,477
|
||||
20250403,135500,3094019300,30550,30550,30600,30550,208
|
||||
20250403,135400,3087662350,30600,30600,30600,30600,225
|
||||
20250403,135300,3080777350,30650,30600,30650,30600,59
|
||||
20250403,135200,3078969150,30600,30600,30600,30600,190
|
||||
20250403,135100,3073155150,30600,30600,30600,30600,0
|
||||
20250403,135000,3073155150,30600,30500,30600,30500,175
|
||||
20250403,134900,3067807000,30550,30550,30550,30550,612
|
||||
20250403,134800,3049110400,30550,30625,30625,30550,89
|
||||
20250403,134700,3046388725,30600,30600,30600,30600,244
|
||||
20250403,134600,3038922325,30550,30575,30575,30550,28
|
||||
20250403,134500,3038066300,30600,30600,30600,30600,124
|
||||
20250403,134400,3034271900,30600,30600,30600,30600,359
|
||||
20250403,134300,3023286500,30600,30650,30650,30550,84
|
||||
20250403,134200,3020714700,30600,30650,30650,30550,1073
|
||||
20250403,134100,2987872350,30650,30600,30700,30600,471
|
||||
20250403,134000,2973434350,30600,30600,30650,30550,616
|
||||
20250403,133900,2954587100,30650,30600,30650,30600,1081
|
||||
20250403,133800,2921506800,30700,30650,30700,30650,620
|
||||
20250403,133700,2902502500,30700,30700,30700,30700,1
|
||||
20250403,133600,2902471800,30700,30700,30700,30650,205
|
||||
20250403,133500,2896178450,30700,30700,30700,30700,34
|
||||
20250403,133400,2895134650,30700,30700,30700,30700,78
|
||||
20250403,133300,2892740050,30650,30700,30700,30650,208
|
||||
20250403,133200,2886356100,30700,30750,30750,30700,165
|
||||
20250403,133100,2881285800,30700,30700,30700,30700,13
|
||||
20250403,133000,2880886700,30700,30700,30750,30700,46
|
||||
20250403,132900,2879472600,30750,30750,30750,30750,40
|
||||
20250403,132800,2878242600,30750,30700,30750,30700,89
|
||||
20250403,132700,2875507050,30700,30700,30700,30700,60
|
||||
20250403,132600,2873665050,30750,30700,30750,30700,1036
|
||||
20250403,132500,2841857450,30750,30700,30750,30700,300
|
||||
20250403,132400,2832643200,30700,30700,30700,30700,29
|
||||
20250403,132300,2831752900,30650,30650,30650,30650,3
|
||||
20250403,132200,2831660950,30700,30700,30700,30700,497
|
||||
20250403,132100,2816403050,30700,30650,30700,30650,115
|
||||
20250403,132000,2812878000,30650,30650,30650,30650,3
|
||||
20250403,131900,2812786050,30700,30700,30700,30700,15
|
||||
20250403,131800,2812325550,30700,30700,30700,30700,1
|
||||
20250403,131700,2812294850,30700,30650,30700,30650,385
|
||||
20250403,131600,2800491750,30600,30650,30650,30600,24
|
||||
20250403,131500,2799757250,30650,30650,30650,30650,67
|
||||
20250403,131400,2797703700,30650,30650,30650,30650,32
|
||||
20250403,131300,2796722900,30600,30600,30600,30600,3
|
||||
20250403,131200,2796631100,30650,30650,30650,30650,54
|
||||
20250403,131100,2794976000,30600,30600,30600,30600,6
|
||||
20250403,131000,2794792400,30600,30600,30600,30600,33
|
||||
20250403,130900,2793782600,30600,30650,30650,30600,243
|
||||
20250403,130800,2786343550,30600,30600,30650,30600,415
|
||||
20250403,130700,2773642100,30600,30600,30600,30600,90
|
||||
20250403,130600,2770888100,30550,30500,30550,30500,256
|
||||
20250403,130500,2763067450,30550,30500,30550,30500,18
|
||||
20250403,130400,2762517850,30500,30500,30500,30500,86
|
||||
20250403,130300,2759894850,30500,30500,30500,30500,3
|
||||
20250403,130200,2759803350,30550,30500,30550,30500,123
|
||||
20250403,130100,2756050700,30450,30500,30550,30450,418
|
||||
20250403,130000,2743299650,30450,30500,30500,30450,133
|
||||
20250403,125900,2739249450,30500,30500,30550,30500,78
|
||||
20250403,125800,2736868150,30500,30500,30500,30500,31
|
||||
20250403,125700,2735922650,30500,30550,30550,30500,126
|
||||
20250403,125600,2732079500,30550,30500,30550,30500,61
|
||||
20250403,125500,2730216100,30550,30500,30550,30500,112
|
||||
20250403,125400,2726795600,30500,30450,30550,30450,179
|
||||
20250403,125300,2721336850,30450,30500,30500,30450,46
|
||||
20250403,125200,2719934000,30500,30450,30500,30450,11
|
||||
20250403,125100,2719599000,30500,30500,30500,30500,29
|
||||
20250403,125000,2718714500,30500,30450,30500,30450,93
|
||||
20250403,124900,2715878200,30500,30500,30550,30500,273
|
||||
20250403,124800,2707549900,30450,30450,30450,30450,0
|
||||
20250403,124700,2707549900,30450,30450,30500,30450,316
|
||||
20250403,124600,2697923750,30450,30450,30500,30450,22
|
||||
20250403,124500,2697253400,30500,30450,30550,30400,345
|
||||
20250403,124400,2686730800,30450,30450,30450,30400,80
|
||||
20250403,124300,2684296950,30450,30450,30450,30400,539
|
||||
20250403,124200,2667891350,30500,30450,30500,30450,181
|
||||
20250403,124100,2662376400,30450,30450,30500,30450,87
|
||||
20250403,124000,2659724850,30450,30500,30500,30450,80
|
||||
20250403,123900,2657286750,30500,30500,30500,30500,7
|
||||
20250403,123800,2657073250,30500,30450,30500,30450,31
|
||||
20250403,123700,2656128050,30500,30450,30500,30450,183
|
||||
20250403,123600,2650551600,30450,30500,30500,30450,4
|
||||
20250403,123500,2650429750,30450,30450,30450,30450,86
|
||||
20250403,123400,2647811050,30450,30450,30450,30450,0
|
||||
20250403,123300,2647811050,30450,30500,30500,30450,103
|
||||
20250403,123200,2644674550,30500,30500,30500,30500,39
|
||||
20250403,123100,2643485050,30500,30500,30500,30500,12
|
||||
20250403,123000,2643119050,30550,30450,30550,30450,198
|
||||
20250403,122900,2637079450,30500,30500,30500,30500,67
|
||||
20250403,122800,2635035950,30500,30500,30500,30450,99
|
||||
20250403,122700,2632020100,30500,30450,30500,30450,3
|
||||
20250403,122600,2631928650,30450,30500,30500,30450,230
|
||||
20250403,122500,2624914300,30500,30550,30550,30450,521
|
||||
20250403,122400,2609035500,30550,30550,30550,30550,0
|
||||
20250403,122300,2609035500,30550,30500,30550,30500,129
|
||||
20250403,122200,2605096450,30600,30500,30600,30500,48
|
||||
20250403,122100,2603629150,30500,30500,30500,30500,83
|
||||
20250403,122000,2601097650,30500,30600,30600,30500,5
|
||||
20250403,121900,2600944950,30600,30550,30600,30550,47
|
||||
20250403,121800,2599508550,30550,30550,30550,30550,260
|
||||
20250403,121700,2591565550,30500,30550,30550,30500,83
|
||||
20250403,121600,2589029950,30500,30550,30550,30500,66
|
||||
20250403,121500,2587013800,30550,30550,30550,30550,50
|
||||
20250403,121400,2585486300,30550,30600,30600,30550,221
|
||||
20250403,121300,2578729750,30550,30600,30600,30550,161
|
||||
20250403,121200,2573809850,30600,30600,30600,30600,72
|
||||
20250403,121100,2571606650,30600,30600,30600,30600,72
|
||||
20250403,121000,2569403450,30600,30600,30650,30550,555
|
||||
20250403,120900,2552420550,30600,30600,30600,30550,220
|
||||
20250403,120800,2545688950,30550,30550,30550,30550,0
|
||||
20250403,120700,2545688950,30550,30550,30550,30550,12
|
||||
20250403,120600,2545322350,30550,30600,30600,30550,4
|
||||
20250403,120500,2545200100,30550,30550,30550,30550,0
|
||||
20250403,120400,2545200100,30550,30550,30550,30550,27
|
||||
20250403,120300,2544375250,30550,30550,30550,30550,3
|
||||
20250403,120200,2544283600,30550,30550,30550,30550,170
|
||||
20250403,120100,2539090100,30500,30500,30500,30500,0
|
||||
20250403,120000,2539090100,30500,30500,30500,30500,3
|
||||
20250403,115900,2538998600,30550,30550,30550,30500,56
|
||||
20250403,115800,2537288900,30500,30550,30550,30500,551
|
||||
20250403,115700,2520463750,30600,30550,30600,30550,11
|
||||
20250403,115600,2520127650,30550,30600,30600,30550,18
|
||||
20250403,115500,2519577700,30600,30550,30600,30550,156
|
||||
20250403,115400,2514809800,30550,30550,30550,30500,205
|
||||
20250403,115300,2508550800,30550,30550,30550,30550,3
|
||||
20250403,115200,2508459150,30550,30550,30550,30550,11
|
||||
20250403,115100,2508123100,30550,30550,30550,30550,28
|
||||
20250403,115000,2507267700,30550,30550,30600,30550,64
|
||||
20250403,114900,2505312000,30600,30550,30600,30550,153
|
||||
20250403,114800,2500636300,30550,30550,30550,30500,186
|
||||
20250403,114700,2494957300,30550,30550,30550,30550,0
|
||||
20250403,114600,2494957300,30550,30600,30650,30550,456
|
||||
20250403,114500,2481007900,30550,30550,30550,30550,0
|
||||
20250403,114400,2481007900,30550,30600,30600,30550,338
|
||||
20250403,114300,2470680100,30600,30600,30650,30600,204
|
||||
20250403,114200,2464437550,30650,30600,30650,30600,21
|
||||
20250403,114100,2463794900,30600,30600,30600,30600,1
|
||||
20250403,114000,2463764300,30600,30600,30650,30600,87
|
||||
20250403,113900,2461100200,30600,30600,30600,30600,0
|
||||
20250403,113800,2461100200,30600,30600,30650,30600,522
|
||||
20250403,113700,2445125600,30600,30550,30600,30550,29
|
||||
20250403,113600,2444239600,30550,30550,30550,30550,5
|
||||
20250403,113500,2444086850,30600,30550,30600,30550,25
|
||||
20250403,113400,2443322000,30550,30550,30550,30550,270
|
||||
20250403,113300,2435073500,30500,30550,30550,30500,102
|
||||
20250403,113200,2431957550,30550,30600,30600,30550,220
|
||||
20250403,113100,2425236450,30600,30600,30600,30600,181
|
||||
20250403,113000,2419697850,30550,30600,30600,30550,423
|
||||
20250403,112900,2406774000,30600,30600,30600,30600,11
|
||||
20250403,112800,2406437400,30600,30600,30600,30600,15
|
||||
20250403,112700,2405978400,30550,30550,30600,30550,5
|
||||
20250403,112600,2405825600,30550,30550,30550,30550,557
|
||||
20250403,112500,2388809250,30500,30500,30500,30500,87
|
||||
20250403,112400,2386155750,30550,30500,30550,30500,26
|
||||
20250403,112300,2385361750,30500,30550,30550,30500,80
|
||||
20250403,112200,2382921650,30450,30500,30500,30450,350
|
||||
20250403,112100,2372246700,30500,30500,30500,30500,5
|
||||
20250403,112000,2372094200,30500,30500,30500,30450,6
|
||||
20250403,111900,2371911350,30450,30450,30500,30450,129
|
||||
20250403,111800,2367982500,30450,30450,30450,30450,1
|
||||
20250403,111700,2367952050,30500,30500,30500,30450,176
|
||||
20250403,111600,2362584150,30450,30400,30500,30400,915
|
||||
20250403,111500,2334726000,30350,30400,30400,30350,503
|
||||
20250403,111400,2319436800,30400,30400,30400,30400,0
|
||||
20250403,111300,2319436800,30400,30350,30400,30350,390
|
||||
20250403,111200,2307599800,30350,30350,30350,30350,10
|
||||
20250403,111100,2307296300,30350,30350,30350,30350,1
|
||||
20250403,111000,2307265950,30400,30400,30400,30400,106
|
||||
20250403,110900,2304043550,30400,30400,30400,30400,151
|
||||
20250403,110800,2299453150,30400,30400,30400,30400,301
|
||||
20250403,110700,2290302750,30400,30400,30400,30400,219
|
||||
20250403,110600,2283645150,30400,30450,30450,30400,58
|
||||
20250403,110500,2281879200,30450,30350,30450,30350,1008
|
||||
20250403,110400,2251222050,30350,30400,30450,30300,1008
|
||||
20250403,110300,2220604700,30350,30300,30350,30250,601
|
||||
20250403,110200,2202387850,30300,30250,30350,30050,2330
|
||||
20250403,110100,2132015050,30300,30300,30300,30300,282
|
||||
20250403,110000,2123470450,30300,30250,30350,30250,1902
|
||||
20250403,105900,2065849450,30250,30250,30250,30250,8
|
||||
20250403,105800,2065607450,30250,30250,30250,30200,52
|
||||
20250403,105700,2064034650,30250,30250,30250,30250,320
|
||||
20250403,105600,2054354650,30200,30200,30200,30200,151
|
||||
20250403,105500,2049794450,30250,30250,30300,30100,1481
|
||||
20250403,105400,2005124200,30300,30250,30300,30250,102
|
||||
20250403,105300,2002038050,30250,30200,30250,30200,8
|
||||
20250403,105200,2001796200,30300,30250,30300,30250,35
|
||||
20250403,105100,2000737400,30250,30300,30300,30250,327
|
||||
20250403,105000,1990833100,30300,30150,30350,30150,1621
|
||||
20250403,104900,1941749900,30150,30200,30200,30150,20
|
||||
20250403,104800,1941146600,30150,30200,30200,30150,248
|
||||
20250403,104700,1933657500,30200,30200,30200,30200,105
|
||||
20250403,104600,1930486500,30200,30150,30200,30150,429
|
||||
20250403,104500,1917533350,30150,30150,30150,30150,138
|
||||
20250403,104400,1913372650,30150,30100,30150,30100,118
|
||||
20250403,104300,1909818150,30100,30100,30100,30100,16
|
||||
20250403,104200,1909336550,30100,30050,30150,30050,518
|
||||
20250403,104100,1893742950,30050,30100,30100,30050,372
|
||||
20250403,104000,1882557550,30100,30150,30200,30050,974
|
||||
20250403,103900,1853221850,30150,30150,30150,30100,59
|
||||
20250403,103800,1851444650,30150,30100,30150,30100,36
|
||||
20250403,103700,1850361000,30100,30200,30200,30000,1563
|
||||
20250403,103600,1803340900,30150,30200,30200,30150,71
|
||||
20250403,103500,1801200200,30150,30150,30200,30150,221
|
||||
20250403,103400,1794537000,30200,30200,30200,30200,2
|
||||
20250403,103300,1794476600,30200,30200,30200,30150,112
|
||||
20250403,103200,1791095050,30200,30200,30200,30200,1
|
||||
20250403,103100,1791064850,30200,30150,30250,30150,1800
|
||||
20250403,103000,1736732950,30150,30250,30250,30150,775
|
||||
20250403,102900,1713351150,30250,30250,30300,30250,674
|
||||
20250403,102800,1692944100,30200,30250,30250,30200,190
|
||||
20250403,102700,1687199150,30300,30300,30300,30250,602
|
||||
20250403,102600,1668987400,30250,30300,30300,30250,136
|
||||
20250403,102500,1664867000,30300,30300,30300,30300,5
|
||||
20250403,102400,1664715500,30250,30350,30350,30250,142
|
||||
20250403,102300,1660413100,30350,30350,30350,30350,107
|
||||
20250403,102200,1657165650,30400,30250,30400,30250,637
|
||||
20250403,102100,1637851750,30250,30300,30300,30250,364
|
||||
20250403,102000,1626835350,30250,30300,30300,30250,56
|
||||
20250403,101900,1625141200,30300,30300,30300,30250,16
|
||||
20250403,101800,1624656900,30250,30300,30300,30250,112
|
||||
20250403,101700,1621268850,30300,30250,30300,30250,45
|
||||
20250403,101600,1619907450,30250,30300,30300,30250,64
|
||||
20250403,101500,1617968400,30300,30350,30350,30300,194
|
||||
20250403,101400,1612080900,30400,30400,30400,30400,18
|
||||
20250403,101300,1611533700,30400,30350,30400,30100,2046
|
||||
20250403,101200,1549623800,30350,30300,30350,30300,14
|
||||
20250403,101100,1549199450,30300,30350,30350,30300,162
|
||||
20250403,101000,1544285050,30350,30350,30400,30250,489
|
||||
20250403,100900,1529448850,30350,30350,30350,30250,46
|
||||
20250403,100800,1528053750,30350,30350,30350,30350,1
|
||||
20250403,100700,1528023400,30350,30300,30350,30300,726
|
||||
20250403,100600,1506021850,30300,30250,30300,30200,201
|
||||
20250403,100500,1499939000,30250,30200,30250,30200,596
|
||||
20250403,100400,1481918750,30200,30250,30300,30200,298
|
||||
20250403,100300,1472917000,30250,30300,30300,30250,241
|
||||
20250403,100200,1465618850,30300,30300,30350,30300,194
|
||||
20250403,100100,1459740050,30300,30350,30350,30300,33
|
||||
20250403,100000,1458738750,30350,30300,30350,30250,338
|
||||
20250403,095900,1448489050,30300,30300,30300,30050,1052
|
||||
20250403,095800,1416714200,30300,30300,30300,30300,48
|
||||
20250403,095700,1415259800,30350,30350,30400,30300,766
|
||||
20250403,095600,1392019550,30350,30350,30400,30350,650
|
||||
20250403,095500,1372291100,30400,30350,30400,30350,47
|
||||
20250403,095400,1370864250,30350,30300,30350,30300,123
|
||||
20250403,095300,1367133350,30300,30300,30350,30300,169
|
||||
20250403,095200,1362009700,30300,30250,30300,30250,80
|
||||
20250403,095100,1359585750,30250,30250,30300,30050,1378
|
||||
20250403,095000,1318019500,30250,30300,30300,30250,88
|
||||
20250403,094900,1315356100,30350,30400,30400,30300,663
|
||||
20250403,094800,1295242550,30350,30400,30400,30350,45
|
||||
20250403,094700,1293875900,30400,30450,30500,30350,1419
|
||||
20250403,094600,1250707100,30500,30500,30500,30450,83
|
||||
20250403,094500,1248176800,30500,30500,30500,30450,131
|
||||
20250403,094400,1244181950,30550,30500,30550,30500,226
|
||||
20250403,094300,1237287500,30500,30350,30500,30350,1317
|
||||
20250403,094200,1197242850,30300,30350,30350,30100,1269
|
||||
20250403,094100,1158884600,30350,30400,30400,30300,585
|
||||
20250403,094000,1141102450,30400,30250,30450,30250,1768
|
||||
20250403,093900,1087474250,30250,30350,30350,30250,293
|
||||
20250403,093800,1078596150,30300,30250,30300,30250,1341
|
||||
20250403,093700,1038007600,30250,30200,30250,30150,409
|
||||
20250403,093600,1025657900,30150,30150,30200,30100,754
|
||||
20250403,093500,1002941250,30150,30150,30150,30100,131
|
||||
20250403,093400,998991700,30150,30200,30200,30150,131
|
||||
20250403,093300,995041500,30150,30200,30250,30150,515
|
||||
20250403,093200,979504100,30200,30200,30250,30150,859
|
||||
20250403,093100,953584450,30150,30200,30200,30150,139
|
||||
20250403,093000,949387650,30200,30200,30200,30150,414
|
||||
20250403,092900,936894400,30200,30150,30250,30150,451
|
||||
20250403,092800,923282900,30200,30150,30200,30150,217
|
||||
20250403,092700,916730800,30150,30250,30250,30150,821
|
||||
20250403,092600,891950650,30250,30300,30300,30200,230
|
||||
20250403,092500,885001950,30300,30300,30300,30200,125
|
||||
20250403,092400,881219250,30300,30200,30300,30150,208
|
||||
20250403,092300,874937050,30200,30200,30300,30200,989
|
||||
20250403,092200,845044950,30200,30250,30250,30150,198
|
||||
20250403,092100,839064800,30250,30250,30250,30200,338
|
||||
20250403,092000,828843300,30250,30150,30250,30100,647
|
||||
20250403,091900,809306600,30200,30200,30200,30100,113
|
||||
20250403,091800,805896150,30200,30200,30250,30200,211
|
||||
20250403,091700,799516900,30250,30150,30250,30050,962
|
||||
20250403,091600,770463650,30150,30000,30200,30000,927
|
||||
20250403,091500,742557550,30000,30050,30050,30000,340
|
||||
20250403,091400,732346850,30050,30050,30050,30000,338
|
||||
20250403,091300,722195000,30000,30050,30050,30000,252
|
||||
20250403,091200,714624200,30050,30000,30050,30000,494
|
||||
20250403,091100,699781300,30000,30000,30050,30000,425
|
||||
20250403,091000,687024850,30100,30050,30100,30000,1088
|
||||
20250403,090900,654332750,30000,30100,30200,29950,1133
|
||||
20250403,090800,620291400,30050,30000,30050,29950,889
|
||||
20250403,090700,593595350,30000,29950,30050,29950,805
|
||||
20250403,090600,569454750,30000,29950,30000,29950,769
|
||||
20250403,090500,546401050,30000,29900,30000,29850,1114
|
||||
20250403,090400,513062600,29900,29900,29950,29800,215
|
||||
20250403,090300,506643650,29950,29900,29950,29800,1607
|
||||
20250403,090200,458570200,29850,29650,31000,29600,6689
|
||||
20250403,090100,256918200,29700,29750,29800,29650,722
|
||||
20250403,090000,235449000,29750,29800,29850,29650,7907
|
||||
|
Reference in New Issue
Block a user