Update 2025-04-03 2740 candle_min
This commit is contained in:
603
035200/min/candle-20250403.csv
Normal file
603
035200/min/candle-20250403.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,190100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,190000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,185000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,184000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,183100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,183000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,182000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,181000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,180100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,180000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,175000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,174000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,173100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,173000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,172000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,171000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,170100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,170000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,165000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,164000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,163100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,163000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,162000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,161000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,160100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,160000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,155000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154100,14694408895,6250,6250,6250,6250,0
|
||||
20250403,154000,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153900,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153800,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153700,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153600,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153500,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153400,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153300,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153200,14694408895,6250,6250,6250,6250,0
|
||||
20250403,153100,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,153000,14694408895,6250,6250,6250,6250,19819
|
||||
20250403,152900,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152800,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152700,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152600,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152500,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152400,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152300,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152200,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152100,14570540145,6240,6240,6240,6240,0
|
||||
20250403,152000,14570540145,6240,6240,6240,6240,0
|
||||
20250403,151900,14570540145,6240,6170,6250,6170,7592
|
||||
20250403,151800,14523273095,6190,6180,6200,6150,3908
|
||||
20250403,151700,14499123365,6180,6180,6180,6120,3977
|
||||
20250403,151600,14474665565,6170,6190,6200,6170,868
|
||||
20250403,151500,14469290825,6200,6160,6200,6150,4901
|
||||
20250403,151400,14438964815,6170,6150,6170,6150,3706
|
||||
20250403,151300,14416144055,6140,6140,6140,6140,200
|
||||
20250403,151200,14414916055,6140,6150,6150,6120,1852
|
||||
20250403,151100,14403565385,6150,6120,6160,6120,1504
|
||||
20250403,151000,14394324215,6120,6110,6120,6100,796
|
||||
20250403,150900,14389460325,6100,6100,6160,6100,3938
|
||||
20250403,150800,14365414015,6100,6140,6140,6090,4409
|
||||
20250403,150700,14338476995,6160,6110,6160,6110,4282
|
||||
20250403,150600,14312141945,6120,6130,6160,6120,4626
|
||||
20250403,150500,14283775605,6130,6110,6130,6100,2658
|
||||
20250403,150400,14267521485,6110,6110,6130,6110,1016
|
||||
20250403,150300,14261308995,6090,6100,6110,6090,968
|
||||
20250403,150200,14255409895,6100,6105,6110,6090,222
|
||||
20250403,150100,14254056545,6110,6110,6110,6100,903
|
||||
20250403,150000,14248544455,6100,6060,6100,6060,706
|
||||
20250403,145900,14244253725,6060,6080,6080,6020,6648
|
||||
20250403,145800,14204107785,6100,6130,6130,6090,397
|
||||
20250403,145700,14201683585,6120,6140,6150,6120,484
|
||||
20250403,145600,14198715345,6140,6110,6140,6100,2654
|
||||
20250403,145500,14182458295,6120,6090,6130,6080,2876
|
||||
20250403,145400,14164933015,6100,6060,6100,6050,2214
|
||||
20250403,145300,14151475430,6060,6040,6060,6040,2988
|
||||
20250403,145200,14133386100,6040,6020,6040,6000,7604
|
||||
20250403,145100,14087595400,6010,6020,6020,5980,2915
|
||||
20250403,145000,14070092560,6020,6010,6060,6000,4423
|
||||
20250403,144900,14043430340,6010,6060,6070,5980,17664
|
||||
20250403,144800,13937117250,6070,6130,6130,6050,7232
|
||||
20250403,144700,13893133250,6140,6170,6170,6140,3630
|
||||
20250403,144600,13870777530,6170,6170,6190,6170,3216
|
||||
20250403,144500,13850930820,6170,6190,6200,6170,734
|
||||
20250403,144400,13846393560,6190,6180,6190,6170,4071
|
||||
20250403,144300,13821210600,6180,6190,6200,6180,431
|
||||
20250403,144200,13818542280,6190,6170,6190,6130,3272
|
||||
20250403,144100,13798378660,6170,6180,6180,6170,1821
|
||||
20250403,144000,13787125080,6200,6190,6220,6170,4504
|
||||
20250403,143900,13759264040,6180,6180,6220,6170,3319
|
||||
20250403,143800,13738729700,6180,6200,6200,6180,2758
|
||||
20250403,143700,13721654990,6190,6200,6200,6190,512
|
||||
20250403,143600,13718480630,6200,6220,6230,6200,2099
|
||||
20250403,143500,13705455840,6250,6260,6260,6220,1377
|
||||
20250403,143400,13696871200,6260,6190,6260,6170,4395
|
||||
20250403,143300,13669535760,6180,6170,6180,6170,93
|
||||
20250403,143200,13668961410,6180,6210,6210,6180,1804
|
||||
20250403,143100,13657776880,6220,6210,6220,6200,2063
|
||||
20250403,143000,13644964725,6210,6170,6210,6140,5523
|
||||
20250403,142900,13610839395,6180,6160,6220,6160,4626
|
||||
20250403,142800,13582204095,6150,6130,6150,6130,1201
|
||||
20250403,142700,13574826575,6130,6120,6130,6120,189
|
||||
20250403,142600,13573668065,6080,6090,6140,6080,2743
|
||||
20250403,142500,13556952195,6090,6090,6090,6070,460
|
||||
20250403,142400,13554152475,6110,6110,6120,6090,705
|
||||
20250403,142300,13549844055,6090,6100,6110,6050,4267
|
||||
20250403,142200,13523896095,6100,6090,6120,6070,1615
|
||||
20250403,142100,13514050305,6090,6080,6100,6070,1618
|
||||
20250403,142000,13504207415,6090,6060,6090,6040,2696
|
||||
20250403,141900,13487864225,6050,6110,6130,6050,2681
|
||||
20250403,141800,13471541075,6100,6080,6110,6080,1883
|
||||
20250403,141700,13460051955,6080,6060,6100,6040,409
|
||||
20250403,141600,13457576465,6040,6060,6060,6030,6420
|
||||
20250403,141500,13418744485,6050,6110,6150,6050,3455
|
||||
20250403,141400,13397714005,6110,6100,6150,6080,2113
|
||||
20250403,141300,13384836585,6090,6090,6200,6080,12487
|
||||
20250403,141200,13308396335,6090,6110,6120,6080,1042
|
||||
20250403,141100,13302047865,6110,6120,6120,6080,216
|
||||
20250403,141000,13300731255,6080,6100,6110,6070,8377
|
||||
20250403,140900,13249785205,6090,6060,6090,6050,4718
|
||||
20250403,140800,13221175365,6060,6120,6120,6050,3667
|
||||
20250403,140700,13198929595,6120,6090,6120,6060,7415
|
||||
20250403,140600,13153801805,6090,6090,6120,6040,13045
|
||||
20250403,140500,13074516265,6090,6190,6190,6030,22689
|
||||
20250403,140400,12935575445,6190,6200,6230,6190,4052
|
||||
20250403,140300,12910443585,6200,6250,6270,6200,7489
|
||||
20250403,140200,12863813245,6270,6250,6280,6250,2320
|
||||
20250403,140100,12849306565,6260,6260,6280,6250,2454
|
||||
20250403,140000,12833925695,6260,6250,6260,6230,5315
|
||||
20250403,135900,12800749545,6250,6230,6250,6210,2343
|
||||
20250403,135800,12786156245,6210,6220,6230,6190,4866
|
||||
20250403,135700,12755905555,6190,6210,6230,6180,8314
|
||||
20250403,135600,12704403065,6210,6240,6250,6200,15951
|
||||
20250403,135500,12605175995,6240,6270,6270,6230,13352
|
||||
20250403,135400,12521814615,6280,6310,6310,6250,12595
|
||||
20250403,135300,12442770915,6330,6300,6330,6290,5503
|
||||
20250403,135200,12408088085,6300,6330,6330,6290,12239
|
||||
20250403,135100,12330903375,6330,6370,6370,6330,1834
|
||||
20250403,135000,12319258235,6370,6360,6370,6360,248
|
||||
20250403,134900,12317678835,6370,6370,6370,6370,877
|
||||
20250403,134800,12312092345,6380,6390,6390,6380,894
|
||||
20250403,134700,12306387835,6390,6350,6400,6350,1717
|
||||
20250403,134600,12295433835,6350,6370,6370,6350,1140
|
||||
20250403,134500,12288174835,6360,6350,6360,6350,1002
|
||||
20250403,134400,12281807465,6350,6350,6350,6350,1
|
||||
20250403,134300,12281801115,6360,6330,6360,6320,2089
|
||||
20250403,134200,12268582225,6330,6340,6340,6320,707
|
||||
20250403,134100,12264104945,6320,6360,6360,6320,2674
|
||||
20250403,134000,12247169025,6360,6360,6370,6360,503
|
||||
20250403,133900,12243969935,6360,6360,6360,6340,250
|
||||
20250403,133800,12242381635,6360,6360,6360,6340,1701
|
||||
20250403,133700,12231582985,6360,6340,6360,6340,446
|
||||
20250403,133600,12228750905,6350,6320,6350,6320,1093
|
||||
20250403,133500,12221832795,6320,6320,6320,6310,886
|
||||
20250403,133400,12216235045,6320,6320,6320,6300,1400
|
||||
20250403,133300,12207397325,6320,6330,6340,6320,3398
|
||||
20250403,133200,12185898145,6330,6330,6340,6300,3448
|
||||
20250403,133100,12164112495,6340,6360,6360,6340,721
|
||||
20250403,133000,12159536075,6350,6350,6350,6350,255
|
||||
20250403,132900,12157916825,6370,6380,6390,6360,3909
|
||||
20250403,132800,12132990005,6390,6360,6390,6350,1607
|
||||
20250403,132700,12122763625,6360,6370,6370,6350,736
|
||||
20250403,132600,12118081645,6380,6350,6390,6350,1962
|
||||
20250403,132500,12105581325,6370,6360,6370,6330,2905
|
||||
20250403,132400,12087139875,6350,6350,6380,6340,782
|
||||
20250403,132300,12082173975,6330,6390,6390,6330,1884
|
||||
20250403,132200,12070219085,6390,6350,6390,6350,3624
|
||||
20250403,132100,12047107705,6350,6320,6350,6320,2037
|
||||
20250403,132000,12034211875,6310,6290,6320,6290,1058
|
||||
20250403,131900,12027548435,6290,6290,6290,6280,340
|
||||
20250403,131800,12025412975,6290,6280,6290,6280,113
|
||||
20250403,131700,12024703255,6280,6290,6290,6280,356
|
||||
20250403,131600,12022467375,6290,6280,6290,6280,825
|
||||
20250403,131500,12017278685,6290,6280,6290,6270,382
|
||||
20250403,131400,12014876945,6290,6270,6300,6270,475
|
||||
20250403,131300,12011896165,6270,6270,6280,6270,2146
|
||||
20250403,131200,11998437735,6270,6290,6310,6270,1621
|
||||
20250403,131100,11988230915,6280,6270,6280,6270,936
|
||||
20250403,131000,11982361495,6270,6280,6300,6270,1174
|
||||
20250403,130900,11974997235,6270,6290,6300,6270,1343
|
||||
20250403,130800,11966560135,6290,6270,6290,6270,2627
|
||||
20250403,130700,11950084765,6260,6280,6280,6260,3235
|
||||
20250403,130600,11929810885,6300,6280,6320,6270,3572
|
||||
20250403,130500,11907331075,6280,6290,6300,6280,699
|
||||
20250403,130400,11902934545,6280,6270,6300,6260,489
|
||||
20250403,130300,11899864375,6260,6310,6310,6240,5064
|
||||
20250403,130200,11868122075,6310,6330,6340,6310,1204
|
||||
20250403,130100,11860510755,6330,6280,6340,6280,6520
|
||||
20250403,130000,11819410425,6280,6280,6280,6240,5805
|
||||
20250403,125900,11783090425,6280,6290,6290,6270,972
|
||||
20250403,125800,11776987105,6290,6310,6320,6290,2552
|
||||
20250403,125700,11760901315,6320,6320,6320,6290,335
|
||||
20250403,125600,11758786555,6320,6290,6320,6290,1119
|
||||
20250403,125500,11751734535,6300,6280,6300,6280,1351
|
||||
20250403,125400,11743246765,6300,6300,6310,6260,2744
|
||||
20250403,125300,11726001805,6300,6290,6300,6250,7884
|
||||
20250403,125200,11676608615,6300,6320,6330,6300,2971
|
||||
20250403,125100,11657879565,6340,6350,6350,6300,384
|
||||
20250403,125000,11655456095,6350,6350,6360,6310,6946
|
||||
20250403,124900,11611575525,6350,6340,6350,6320,1676
|
||||
20250403,124800,11600939415,6330,6310,6350,6300,1699
|
||||
20250403,124700,11590182425,6310,6310,6330,6300,1454
|
||||
20250403,124600,11581012085,6280,6300,6340,6280,741
|
||||
20250403,124500,11576348655,6340,6300,6350,6280,10207
|
||||
20250403,124400,11512016825,6300,6320,6330,6300,1381
|
||||
20250403,124300,11503300965,6320,6310,6360,6300,4351
|
||||
20250403,124200,11475790415,6300,6300,6340,6290,4197
|
||||
20250403,124100,11449322115,6350,6310,6350,6300,10424
|
||||
20250403,124000,11383375205,6300,6330,6350,6300,5770
|
||||
20250403,123900,11346974905,6320,6360,6360,6300,7099
|
||||
20250403,123800,11302090465,6340,6380,6380,6320,7780
|
||||
20250403,123700,11252674245,6360,6490,6500,6360,19461
|
||||
20250403,123600,11127684175,6490,6360,6530,6330,25139
|
||||
20250403,123500,10965735195,6350,6420,6430,6310,25725
|
||||
20250403,123400,10802049285,6440,6400,6440,6350,23130
|
||||
20250403,123300,10654147745,6400,6260,6410,6260,20772
|
||||
20250403,123200,10522397865,6260,6280,6290,6230,16779
|
||||
20250403,123100,10417047755,6290,6280,6330,6250,8986
|
||||
20250403,123000,10360651435,6280,6280,6290,6250,3436
|
||||
20250403,122900,10339117235,6260,6280,6290,6260,7767
|
||||
20250403,122800,10290438875,6280,6290,6300,6250,6403
|
||||
20250403,122700,10250303985,6290,6300,6330,6270,8299
|
||||
20250403,122600,10198033745,6330,6330,6340,6280,10820
|
||||
20250403,122500,10129781355,6320,6400,6420,6300,18791
|
||||
20250403,122400,10010182375,6400,6480,6480,6360,22107
|
||||
20250403,122300,9868480155,6480,6430,6490,6410,28587
|
||||
20250403,122200,9684051475,6430,6480,6500,6410,16674
|
||||
20250403,122100,9576430955,6500,6530,6640,6480,60182
|
||||
20250403,122000,9182219375,6570,6380,6610,6360,45591
|
||||
20250403,121900,8886675065,6390,6390,6410,6360,5219
|
||||
20250403,121800,8853339020,6390,6350,6410,6330,12124
|
||||
20250403,121700,8776071510,6350,6340,6350,6280,5996
|
||||
20250403,121600,8738132120,6340,6240,6350,6240,6712
|
||||
20250403,121500,8695758370,6240,6275,6275,6230,5225
|
||||
20250403,121400,8663077480,6280,6270,6280,6270,394
|
||||
20250403,121300,8660603560,6270,6320,6330,6270,6448
|
||||
20250403,121200,8620024620,6330,6290,6330,6280,4250
|
||||
20250403,121100,8593276060,6280,6270,6280,6270,1330
|
||||
20250403,121000,8584934320,6260,6270,6270,6260,53
|
||||
20250403,120900,8584602200,6250,6250,6280,6250,2766
|
||||
20250403,120800,8567239500,6260,6190,6260,6180,9550
|
||||
20250403,120700,8507892890,6200,6200,6220,6170,8364
|
||||
20250403,120600,8456139570,6220,6260,6260,6200,11587
|
||||
20250403,120500,8384076020,6250,6270,6270,6250,338
|
||||
20250403,120400,8381960560,6260,6260,6260,6250,1508
|
||||
20250403,120300,8372524260,6270,6280,6280,6270,902
|
||||
20250403,120200,8366864120,6280,6270,6290,6260,6287
|
||||
20250403,120100,8327397350,6230,6260,6270,6200,12344
|
||||
20250403,120000,8250569110,6280,6290,6290,6240,3817
|
||||
20250403,115900,8226673910,6285,6260,6290,6230,24122
|
||||
20250403,115800,8076089680,6280,6280,6300,6260,2012
|
||||
20250403,115700,8063468630,6280,6350,6350,6280,5155
|
||||
20250403,115600,8030981860,6350,6360,6360,6300,10715
|
||||
20250403,115500,7963395980,6360,6350,6360,6280,10843
|
||||
20250403,115400,7894915150,6350,6390,6390,6350,3539
|
||||
20250403,115300,7872425550,6380,6350,6380,6350,2796
|
||||
20250403,115200,7854627420,6350,6400,6410,6340,5454
|
||||
20250403,115100,7819943850,6410,6400,6410,6390,1000
|
||||
20250403,115000,7813549630,6420,6430,6440,6400,1787
|
||||
20250403,114900,7802100900,6430,6430,6430,6430,21
|
||||
20250403,114800,7801965870,6440,6460,6460,6410,5296
|
||||
20250403,114700,7767766320,6460,6470,6470,6410,508
|
||||
20250403,114600,7764497450,6460,6480,6490,6430,2825
|
||||
20250403,114500,7746189960,6480,6480,6540,6460,15382
|
||||
20250403,114400,7646495930,6490,6570,6570,6490,4353
|
||||
20250403,114300,7618201460,6570,6500,6590,6500,7025
|
||||
20250403,114200,7572217260,6490,6450,6490,6440,3727
|
||||
20250403,114100,7548077990,6450,6400,6450,6400,1525
|
||||
20250403,114000,7538289200,6400,6420,6430,6360,6888
|
||||
20250403,113900,7494315020,6420,6430,6430,6420,2430
|
||||
20250403,113800,7478713850,6430,6430,6460,6430,1330
|
||||
20250403,113700,7470153020,6430,6430,6430,6430,569
|
||||
20250403,113600,7466494350,6430,6450,6460,6430,1323
|
||||
20250403,113500,7457973560,6480,6450,6480,6450,2568
|
||||
20250403,113400,7441404950,6480,6490,6490,6450,623
|
||||
20250403,113300,7437376880,6490,6480,6500,6480,658
|
||||
20250403,113200,7433107240,6470,6480,6480,6440,1669
|
||||
20250403,113100,7422325410,6480,6500,6500,6470,4466
|
||||
20250403,113000,7393397820,6500,6530,6530,6500,1943
|
||||
20250403,112900,7380757440,6510,6530,6530,6510,296
|
||||
20250403,112800,7378828480,6530,6550,6560,6530,279
|
||||
20250403,112700,7377005540,6550,6540,6550,6530,526
|
||||
20250403,112600,7373560910,6550,6510,6550,6500,429
|
||||
20250403,112500,7370758840,6530,6500,6530,6490,123
|
||||
20250403,112400,7369959610,6495,6510,6520,6490,1318
|
||||
20250403,112300,7361394340,6520,6490,6520,6480,1268
|
||||
20250403,112200,7353160790,6500,6490,6510,6490,515
|
||||
20250403,112100,7349809850,6490,6520,6560,6490,3083
|
||||
20250403,112000,7329747740,6560,6520,6560,6490,1418
|
||||
20250403,111900,7320483620,6510,6570,6570,6490,9093
|
||||
20250403,111800,7261307270,6570,6600,6610,6570,2617
|
||||
20250403,111700,7244052570,6610,6600,6620,6600,5332
|
||||
20250403,111600,7208775150,6600,6590,6610,6590,2283
|
||||
20250403,111500,7193725220,6610,6620,6620,6590,4407
|
||||
20250403,111400,7164600560,6620,6580,6620,6580,5152
|
||||
20250403,111300,7130593080,6590,6580,6590,6580,919
|
||||
20250403,111200,7124539050,6590,6550,6590,6550,11211
|
||||
20250403,111100,7050992340,6550,6540,6550,6540,770
|
||||
20250403,111000,7045956370,6540,6490,6550,6490,3919
|
||||
20250403,110900,7020364920,6480,6500,6500,6480,8607
|
||||
20250403,110800,6964585570,6500,6510,6530,6480,2548
|
||||
20250403,110700,6948024720,6530,6510,6530,6510,96
|
||||
20250403,110600,6947397970,6530,6510,6540,6510,451
|
||||
20250403,110500,6944450090,6530,6510,6550,6510,3432
|
||||
20250403,110400,6922033260,6510,6520,6540,6510,157
|
||||
20250403,110300,6921010410,6540,6540,6540,6500,1337
|
||||
20250403,110200,6912282965,6530,6530,6540,6510,2212
|
||||
20250403,110100,6897836525,6530,6520,6530,6500,1310
|
||||
20250403,110000,6889296905,6520,6500,6520,6480,1184
|
||||
20250403,105900,6881613385,6500,6500,6500,6480,359
|
||||
20250403,105800,6879286045,6500,6530,6540,6470,3933
|
||||
20250403,105700,6853704245,6530,6540,6550,6530,6149
|
||||
20250403,105600,6813505075,6540,6540,6560,6500,17809
|
||||
20250403,105500,6697062525,6540,6490,6540,6470,9698
|
||||
20250403,105400,6633878265,6500,6460,6500,6440,8331
|
||||
20250403,105300,6580024045,6460,6380,6460,6380,3292
|
||||
20250403,105200,6558891825,6380,6420,6420,6380,2835
|
||||
20250403,105100,6540727045,6450,6450,6450,6420,2104
|
||||
20250403,105000,6527158905,6450,6430,6460,6420,8898
|
||||
20250403,104900,6469861575,6420,6370,6420,6370,2409
|
||||
20250403,104800,6454438765,6360,6330,6360,6310,3842
|
||||
20250403,104700,6430085725,6290,6350,6350,6280,6302
|
||||
20250403,104600,6390354285,6340,6350,6360,6310,1197
|
||||
20250403,104500,6382773835,6350,6310,6350,6310,1756
|
||||
20250403,104400,6371686275,6310,6370,6370,6300,8754
|
||||
20250403,104300,6316391615,6350,6370,6370,6320,4222
|
||||
20250403,104200,6289591265,6380,6350,6390,6340,87
|
||||
20250403,104100,6289037575,6340,6360,6390,6340,2632
|
||||
20250403,104000,6272293905,6360,6390,6390,6320,6621
|
||||
20250403,103900,6230330205,6350,6380,6410,6350,7025
|
||||
20250403,103800,6185515865,6400,6430,6430,6370,6070
|
||||
20250403,103700,6146708015,6430,6460,6460,6420,799
|
||||
20250403,103600,6141567765,6440,6480,6490,6440,5555
|
||||
20250403,103500,6105680205,6470,6460,6490,6460,2532
|
||||
20250403,103400,6089291085,6460,6380,6460,6370,4758
|
||||
20250403,103300,6058781160,6380,6380,6400,6330,6534
|
||||
20250403,103200,6017230200,6380,6410,6460,6320,18251
|
||||
20250403,103100,5900808450,6440,6450,6460,6410,5138
|
||||
20250403,103000,5867754520,6450,6460,6500,6440,3829
|
||||
20250403,102900,5843020290,6500,6490,6520,6450,3731
|
||||
20250403,102800,5818791610,6460,6420,6480,6420,4155
|
||||
20250403,102700,5792012020,6440,6490,6530,6410,7263
|
||||
20250403,102600,5745176520,6490,6540,6600,6490,5537
|
||||
20250403,102500,5708953170,6550,6580,6580,6530,1896
|
||||
20250403,102400,5696541300,6560,6550,6590,6520,4252
|
||||
20250403,102300,5668718700,6520,6570,6570,6520,5140
|
||||
20250403,102200,5635186300,6570,6500,6600,6440,13336
|
||||
20250403,102100,5548190330,6500,6650,6650,6500,16062
|
||||
20250403,102000,5442527090,6650,6690,6700,6650,11430
|
||||
20250403,101900,5366271450,6700,6750,6760,6660,19268
|
||||
20250403,101800,5236893010,6760,6670,6780,6650,15306
|
||||
20250403,101700,5134013210,6670,6660,6730,6640,9095
|
||||
20250403,101600,5073286370,6670,6750,6800,6600,29608
|
||||
20250403,101500,4874385670,6780,6550,6790,6550,54535
|
||||
20250403,101400,4508066240,6550,6580,6580,6500,7006
|
||||
20250403,101300,4462190180,6580,6550,6580,6450,10521
|
||||
20250403,101200,4393555990,6550,6450,6550,6450,13498
|
||||
20250403,101100,4305880120,6450,6520,6550,6370,15624
|
||||
20250403,101000,4205078020,6520,6600,6650,6520,12443
|
||||
20250403,100900,4123388110,6550,6620,6690,6550,35903
|
||||
20250403,100800,3885371935,6600,6480,6620,6450,21440
|
||||
20250403,100700,3745291085,6440,6520,6540,6430,24619
|
||||
20250403,100600,3585254665,6530,6430,6530,6410,48910
|
||||
20250403,100500,3267654375,6410,6460,6470,6410,17456
|
||||
20250403,100400,3155164725,6460,6360,6480,6330,21809
|
||||
20250403,100300,3015552375,6360,6270,6360,6260,10706
|
||||
20250403,100200,2948094935,6300,6350,6355,6250,20520
|
||||
20250403,100100,2818802330,6360,6370,6420,6340,31646
|
||||
20250403,100000,2617109860,6330,6350,6410,6310,67364
|
||||
20250403,095900,2188974020,6300,6300,6300,6300,0
|
||||
20250403,095800,2188974020,6300,6230,6300,6210,24420
|
||||
20250403,095700,2035464240,6210,6150,6240,6130,20778
|
||||
20250403,095600,1906678510,6170,6150,6170,6130,8626
|
||||
20250403,095500,1853622740,6130,6120,6170,6120,5066
|
||||
20250403,095400,1822467150,6110,6120,6140,6110,8891
|
||||
20250403,095300,1767937430,6120,6070,6120,6070,7323
|
||||
20250403,095200,1723249770,6050,6050,6080,6040,5455
|
||||
20250403,095100,1690185870,6060,6090,6100,6060,3429
|
||||
20250403,095000,1669336760,6060,6050,6100,6040,3603
|
||||
20250403,094900,1647464180,6040,6040,6140,6010,9537
|
||||
20250403,094800,1589607190,6040,6040,6050,5960,7155
|
||||
20250403,094700,1546555080,6040,6000,6110,5920,33147
|
||||
20250403,094600,1346077910,5960,5950,6000,5930,10999
|
||||
20250403,094500,1280476320,5950,5910,5950,5910,5526
|
||||
20250403,094400,1247675350,5910,5930,5930,5910,1297
|
||||
20250403,094300,1239991580,5900,5950,5950,5900,7019
|
||||
20250403,094200,1198255780,5950,5870,5950,5870,4125
|
||||
20250403,094100,1173854140,5870,5840,5870,5820,2133
|
||||
20250403,094000,1161382320,5820,5850,5860,5750,4903
|
||||
20250403,093900,1132971760,5870,5840,5900,5770,14865
|
||||
20250403,093800,1045968730,5820,5820,5820,5820,866
|
||||
20250403,093700,1040928610,5810,5780,5810,5780,941
|
||||
20250403,093600,1035478010,5780,5790,5790,5780,1728
|
||||
20250403,093500,1025483610,5790,5800,5810,5780,928
|
||||
20250403,093400,1020114100,5790,5820,5820,5790,71
|
||||
20250403,093300,1019702030,5780,5860,5870,5780,2646
|
||||
20250403,093200,1004287550,5860,5840,5860,5780,1782
|
||||
20250403,093100,993915590,5800,5820,5830,5800,1350
|
||||
20250403,093000,986064170,5820,5820,5840,5820,1153
|
||||
20250403,092900,979353580,5820,5800,5820,5780,1113
|
||||
20250403,092800,972903360,5820,5870,5870,5800,1042
|
||||
20250403,092700,966838570,5810,5820,5870,5810,1015
|
||||
20250403,092600,960911150,5820,5890,5890,5800,2385
|
||||
20250403,092500,947026320,5900,5870,5920,5840,3173
|
||||
20250403,092400,928341430,5870,5880,5880,5820,2369
|
||||
20250403,092300,914474990,5880,5910,5970,5850,13706
|
||||
20250403,092200,833481980,5920,5930,5940,5870,7208
|
||||
20250403,092100,790876250,5890,5850,5990,5850,20513
|
||||
20250403,092000,669300490,5880,5800,5880,5780,6281
|
||||
20250403,091900,632686040,5800,5770,5800,5770,882
|
||||
20250403,091800,627590500,5780,5750,5780,5750,1472
|
||||
20250403,091700,619101670,5750,5770,5770,5730,1843
|
||||
20250403,091600,608479360,5750,5760,5810,5740,3113
|
||||
20250403,091500,590431200,5760,5750,5780,5750,1264
|
||||
20250403,091400,583135660,5790,5780,5790,5730,3496
|
||||
20250403,091300,563010940,5780,5830,5830,5730,13610
|
||||
20250403,091200,484576880,5830,5760,5840,5740,6391
|
||||
20250403,091100,447494970,5740,5750,5760,5710,3749
|
||||
20250403,091000,426041230,5750,5740,5750,5740,592
|
||||
20250403,090900,422643050,5720,5730,5760,5720,1366
|
||||
20250403,090800,414816230,5730,5680,5730,5600,16541
|
||||
20250403,090700,321632930,5690,5705,5710,5650,3116
|
||||
20250403,090600,303911930,5720,5690,5720,5690,4247
|
||||
20250403,090500,279719980,5690,5770,5810,5660,9493
|
||||
20250403,090400,225335500,5760,5780,5790,5640,13498
|
||||
20250403,090300,148468770,5780,5790,5840,5760,7017
|
||||
20250403,090200,107751200,5790,5740,5790,5730,4941
|
||||
20250403,090100,79288460,5730,5700,5730,5680,2601
|
||||
20250403,090000,64401490,5660,5730,5730,5650,8147
|
||||
|
Reference in New Issue
Block a user