Update 2025-04-03 2740 candle_min
This commit is contained in:
615
047050/min/candle-20250403.csv
Normal file
615
047050/min/candle-20250403.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,191200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,191100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,191000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,190000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,185000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,184200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,184000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,183000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,182000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,181200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,181000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,180000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,175000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,174200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,174000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,173000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,172000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,171200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,171000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,170000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,165000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,164200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,164000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,163000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,162000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,161200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,161000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,160000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,155000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154300,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,154200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,154000,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153900,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153800,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153700,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153600,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153500,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153400,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153300,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153200,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153100,26679046050,48700,48700,48700,48700,0
|
||||
20250403,153000,26679046050,48700,48700,48700,48700,18599
|
||||
20250403,152900,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152800,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152700,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152600,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152500,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152400,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152300,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152200,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152100,25773274750,48350,48350,48350,48350,0
|
||||
20250403,152000,25773274750,48350,48350,48350,48350,0
|
||||
20250403,151900,25773274750,48350,48350,48350,48300,485
|
||||
20250403,151800,25749845350,48300,48400,48400,48300,831
|
||||
20250403,151700,25709671300,48400,48400,48400,48350,860
|
||||
20250403,151600,25668066550,48400,48350,48400,48300,1616
|
||||
20250403,151500,25589873750,48350,48400,48400,48350,1819
|
||||
20250403,151400,25501882100,48375,48450,48450,48350,1395
|
||||
20250403,151300,25434367300,48450,48450,48450,48400,1588
|
||||
20250403,151200,25357460150,48450,48450,48450,48400,1330
|
||||
20250403,151100,25293038850,48450,48450,48450,48400,1989
|
||||
20250403,151000,25196728950,48450,48450,48450,48350,2141
|
||||
20250403,150900,25093055050,48450,48450,48450,48350,3655
|
||||
20250403,150800,24916190400,48450,48500,48500,48400,1662
|
||||
20250403,150700,24835661100,48450,48450,48500,48400,2579
|
||||
20250403,150600,24710738900,48450,48500,48500,48400,4082
|
||||
20250403,150500,24512905300,48500,48400,48500,48400,1777
|
||||
20250403,150400,24426772400,48450,48500,48650,48400,7141
|
||||
20250403,150300,24080237200,48500,48450,48500,48400,1648
|
||||
20250403,150200,24000345650,48400,48450,48550,48400,3055
|
||||
20250403,150100,23852330325,48450,48450,48450,48400,1811
|
||||
20250403,150000,23764602875,48450,48350,48550,48350,3921
|
||||
20250403,145900,23574634425,48400,48500,48500,48400,1844
|
||||
20250403,145800,23485346375,48450,48400,48500,48350,1372
|
||||
20250403,145700,23418931025,48400,48550,48550,48350,1558
|
||||
20250403,145600,23343428525,48550,48550,48600,48500,2436
|
||||
20250403,145500,23225113525,48600,48400,48700,48350,4950
|
||||
20250403,145400,22984877675,48400,48400,48450,48350,1045
|
||||
20250403,145300,22934322675,48400,48500,48500,48300,2169
|
||||
20250403,145200,22829369925,48500,48400,48500,48400,883
|
||||
20250403,145100,22786606725,48400,48550,48550,48250,5675
|
||||
20250403,145000,22512163975,48550,48550,48700,48500,6962
|
||||
20250403,144900,22173814375,48550,48600,48650,48500,924
|
||||
20250403,144800,22128974075,48600,48700,48700,48550,3033
|
||||
20250403,144700,21981505925,48700,48800,48800,48650,891
|
||||
20250403,144600,21938101625,48800,48850,48850,48700,3505
|
||||
20250403,144500,21767046100,48850,48550,48850,48500,7721
|
||||
20250403,144400,21390704600,48550,48500,48600,48450,1590
|
||||
20250403,144300,21313567850,48450,48650,48700,48450,3245
|
||||
20250403,144200,21155980300,48650,48750,48750,48600,2129
|
||||
20250403,144100,21052357900,48750,48700,48800,48650,2315
|
||||
20250403,144000,20939549850,48700,49000,49050,48600,3564
|
||||
20250403,143900,20765348950,48900,48650,49050,48600,11906
|
||||
20250403,143800,20183924450,48700,48350,48700,48350,10924
|
||||
20250403,143700,19653344000,48350,48350,48350,48300,597
|
||||
20250403,143600,19624487100,48350,48350,48350,48250,555
|
||||
20250403,143500,19597670350,48300,48350,48350,48200,1321
|
||||
20250403,143400,19533872750,48350,48350,48400,48250,1122
|
||||
20250403,143300,19479630700,48400,48400,48400,48350,563
|
||||
20250403,143200,19452383650,48400,48400,48400,48300,832
|
||||
20250403,143100,19412131600,48400,48400,48450,48350,2043
|
||||
20250403,143000,19313233800,48400,48450,48450,48350,1669
|
||||
20250403,142900,19232419175,48450,48400,48450,48400,639
|
||||
20250403,142800,19201461525,48450,48350,48450,48350,503
|
||||
20250403,142700,19177098875,48350,48450,48500,48300,1762
|
||||
20250403,142600,19091876375,48450,48450,48500,48450,1065
|
||||
20250403,142500,19040238425,48450,48550,48550,48350,1150
|
||||
20250403,142400,18984521075,48550,48550,48600,48500,980
|
||||
20250403,142300,18936944375,48550,48450,48550,48400,2039
|
||||
20250403,142200,18838096325,48450,48450,48450,48400,710
|
||||
20250403,142100,18803699175,48450,48400,48450,48400,834
|
||||
20250403,142000,18763307875,48400,48300,48450,48250,2819
|
||||
20250403,141900,18626947575,48300,48250,48350,48250,930
|
||||
20250403,141800,18582059625,48300,48250,48300,48200,1363
|
||||
20250403,141700,18516287475,48250,48200,48250,48200,893
|
||||
20250403,141600,18473223775,48250,48250,48300,48250,370
|
||||
20250403,141500,18455367125,48250,48300,48350,48200,1066
|
||||
20250403,141400,18403902925,48350,48300,48350,48250,2439
|
||||
20250403,141300,18286077175,48300,48350,48350,48250,1164
|
||||
20250403,141200,18229856050,48350,48350,48400,48350,866
|
||||
20250403,141100,18187965150,48350,48350,48400,48300,1811
|
||||
20250403,141000,18100389200,48350,48400,48450,48250,1283
|
||||
20250403,140900,18038384800,48400,48500,48500,48400,978
|
||||
20250403,140800,17991039450,48500,48400,48500,48350,1288
|
||||
20250403,140700,17928695250,48400,48400,48400,48350,1079
|
||||
20250403,140600,17876496550,48400,48250,48450,48250,1427
|
||||
20250403,140500,17807491850,48300,48400,48450,48250,2325
|
||||
20250403,140400,17695095150,48500,48400,48550,48375,2208
|
||||
20250403,140300,17588176650,48400,48250,48450,48200,1627
|
||||
20250403,140200,17509574250,48250,48150,48300,48150,698
|
||||
20250403,140100,17475917950,48150,48200,48250,48150,1084
|
||||
20250403,140000,17423673650,48150,48200,48250,48150,894
|
||||
20250403,135900,17380585750,48250,48350,48350,48200,785
|
||||
20250403,135800,17342697650,48300,48500,48500,48200,3337
|
||||
20250403,135700,17181319700,48500,48450,48500,48400,2175
|
||||
20250403,135600,17075923150,48450,48650,48650,48450,2464
|
||||
20250403,135500,16956334500,48600,48700,48700,48600,1598
|
||||
20250403,135400,16878592125,48700,48600,48750,48500,7320
|
||||
20250403,135300,16522509625,48650,48700,48700,48550,3070
|
||||
20250403,135200,16373194675,48700,48500,48700,48500,4690
|
||||
20250403,135100,16145100550,48500,48500,48600,48450,3628
|
||||
20250403,135000,15968907900,48500,48450,48500,48400,2568
|
||||
20250403,134900,15844455750,48450,48350,48475,48300,1408
|
||||
20250403,134800,15776304350,48350,48600,48650,48250,5255
|
||||
20250403,134700,15521695150,48600,48350,48650,48250,4586
|
||||
20250403,134600,15299499100,48300,48200,48350,48200,3341
|
||||
20250403,134500,15138147675,48250,48100,48250,48050,3355
|
||||
20250403,134400,14976580575,48100,48000,48100,48000,730
|
||||
20250403,134300,14941498775,48050,48050,48100,48000,1935
|
||||
20250403,134200,14848524750,48050,47950,48050,47950,679
|
||||
20250403,134100,14815920400,48000,48000,48050,47950,2048
|
||||
20250403,134000,14717615975,48000,48000,48000,47950,669
|
||||
20250403,133900,14685511475,48000,47900,48000,47900,1638
|
||||
20250403,133800,14606966275,47900,47900,47950,47900,448
|
||||
20250403,133700,14585502525,47900,47900,47950,47850,874
|
||||
20250403,133600,14543639475,47850,47900,47900,47850,342
|
||||
20250403,133500,14527264575,47850,47900,47900,47850,820
|
||||
20250403,133400,14487994925,47900,47850,47900,47750,2477
|
||||
20250403,133300,14369572825,47800,47850,47850,47800,266
|
||||
20250403,133200,14356848575,47900,47900,47900,47750,824
|
||||
20250403,133100,14317435750,47850,47900,47900,47850,408
|
||||
20250403,133000,14297904050,47900,47800,47900,47750,703
|
||||
20250403,132900,14264284050,47800,47800,47850,47750,396
|
||||
20250403,132800,14245356400,47800,47800,47800,47750,238
|
||||
20250403,132700,14233982700,47750,47750,47800,47750,328
|
||||
20250403,132600,14218309650,47800,47800,47850,47750,797
|
||||
20250403,132500,14180214800,47850,47750,47850,47700,994
|
||||
20250403,132400,14132747400,47750,47700,47750,47700,259
|
||||
20250403,132300,14120383750,47750,47850,47900,47700,841
|
||||
20250403,132200,14080184650,47900,47850,47900,47850,167
|
||||
20250403,132100,14072187300,47900,47850,47900,47800,1072
|
||||
20250403,132000,14020890925,47850,47850,47850,47825,323
|
||||
20250403,131900,14005439375,47850,47850,47850,47750,3426
|
||||
20250403,131800,13841652775,47800,47800,47850,47750,1258
|
||||
20250403,131700,13781487175,47800,47800,47800,47750,877
|
||||
20250403,131600,13739586825,47800,47800,47800,47750,241
|
||||
20250403,131500,13728072725,47800,47650,47800,47650,945
|
||||
20250403,131400,13682989975,47650,47750,47750,47600,366
|
||||
20250403,131300,13665537825,47750,47700,47750,47700,1359
|
||||
20250403,131200,13600706825,47700,47700,47700,47650,317
|
||||
20250403,131100,13585593525,47650,47650,47700,47650,316
|
||||
20250403,131000,13570534575,47650,47650,47650,47600,151
|
||||
20250403,130900,13563339775,47600,47650,47650,47600,442
|
||||
20250403,130800,13542279475,47650,47650,47700,47600,261
|
||||
20250403,130700,13529842175,47650,47550,47650,47550,1508
|
||||
20250403,130600,13458046625,47600,47650,47650,47600,183
|
||||
20250403,130500,13449330825,47650,47650,47650,47600,199
|
||||
20250403,130400,13439854275,47650,47700,47700,47600,110
|
||||
20250403,130300,13434613925,47700,47650,47700,47600,258
|
||||
20250403,130200,13422315525,47650,47700,47700,47650,271
|
||||
20250403,130100,13409395475,47700,47650,47700,47600,250
|
||||
20250403,130000,13397480925,47600,47650,47650,47550,600
|
||||
20250403,125900,13368899675,47650,47650,47650,47550,489
|
||||
20250403,125800,13345620225,47650,47650,47650,47550,1191
|
||||
20250403,125700,13288928500,47600,47650,47650,47550,428
|
||||
20250403,125600,13268551800,47650,47650,47700,47600,563
|
||||
20250403,125500,13241726950,47700,47700,47700,47650,148
|
||||
20250403,125400,13234667650,47650,47650,47650,47600,585
|
||||
20250403,125300,13206795000,47650,47600,47650,47550,849
|
||||
20250403,125200,13166379600,47550,47600,47600,47550,123
|
||||
20250403,125100,13160528550,47600,47600,47600,47550,176
|
||||
20250403,125000,13152151250,47550,47650,47650,47550,538
|
||||
20250403,124900,13126540050,47650,47500,47650,47500,990
|
||||
20250403,124800,13079450500,47550,47500,47550,47500,152
|
||||
20250403,124700,13072223250,47500,47600,47600,47500,340
|
||||
20250403,124600,13056052400,47600,47650,47650,47600,269
|
||||
20250403,124500,13043247250,47600,47600,47600,47550,2189
|
||||
20250403,124400,12939120900,47600,47650,47650,47550,220
|
||||
20250403,124300,12928646850,47600,47650,47650,47600,347
|
||||
20250403,124200,12912118950,47650,47650,47650,47600,248
|
||||
20250403,124100,12900307900,47600,47650,47650,47600,640
|
||||
20250403,124000,12869832225,47650,47700,47700,47650,431
|
||||
20250403,123900,12849290325,47700,47700,47700,47650,95
|
||||
20250403,123800,12844759825,47700,47700,47700,47650,100
|
||||
20250403,123700,12839990125,47650,47700,47700,47650,424
|
||||
20250403,123600,12819780875,47700,47700,47700,47650,375
|
||||
20250403,123500,12801901975,47650,47700,47700,47650,393
|
||||
20250403,123400,12783169725,47700,47700,47700,47650,228
|
||||
20250403,123300,12772300725,47650,47650,47700,47600,906
|
||||
20250403,123200,12729127725,47600,47650,47650,47600,130
|
||||
20250403,123100,12722933575,47650,47650,47650,47600,960
|
||||
20250403,123000,12677197675,47650,47650,47650,47600,455
|
||||
20250403,122900,12655528825,47650,47650,47650,47600,293
|
||||
20250403,122800,12641577025,47650,47650,47650,47600,541
|
||||
20250403,122700,12615823425,47650,47650,47650,47600,144
|
||||
20250403,122600,12608963625,47650,47650,47650,47600,185
|
||||
20250403,122500,12600150275,47650,47650,47650,47600,401
|
||||
20250403,122400,12581050475,47600,47725,47725,47575,2359
|
||||
20250403,122300,12468709025,47725,47725,47725,47725,123
|
||||
20250403,122200,12462838850,47725,47750,47750,47700,132
|
||||
20250403,122100,12456536500,47750,47750,47800,47750,246
|
||||
20250403,122000,12444785200,47750,47850,47850,47750,705
|
||||
20250403,121900,12411099900,47800,47800,47800,47750,1030
|
||||
20250403,121800,12361879550,47800,47800,47800,47750,192
|
||||
20250403,121700,12352702450,47750,47750,47800,47750,76
|
||||
20250403,121600,12349073350,47750,47800,47800,47750,456
|
||||
20250403,121500,12327294200,47750,47800,47800,47750,199
|
||||
20250403,121400,12317782500,47800,47800,47800,47750,698
|
||||
20250403,121300,12284424100,47800,47800,47800,47750,713
|
||||
20250403,121200,12250366450,47800,47800,47800,47750,629
|
||||
20250403,121100,12220316400,47750,47900,47900,47750,1624
|
||||
20250403,121000,12142591200,47900,47900,47900,47850,137
|
||||
20250403,120900,12136029400,47900,47900,47900,47850,171
|
||||
20250403,120800,12127839550,47900,47800,47900,47800,2445
|
||||
20250403,120700,12010903050,47850,47850,47850,47800,238
|
||||
20250403,120600,11999523150,47850,47850,47850,47800,945
|
||||
20250403,120500,11954349450,47850,47900,47900,47800,529
|
||||
20250403,120400,11929036650,47900,47900,47900,47850,358
|
||||
20250403,120300,11911899100,47900,47875,47900,47875,1371
|
||||
20250403,120200,11846228750,47900,47850,47900,47850,193
|
||||
20250403,120100,11836988850,47850,47850,47850,47800,499
|
||||
20250403,120000,11813112200,47850,47900,47900,47850,911
|
||||
20250403,115900,11769514500,47900,47850,47900,47850,1467
|
||||
20250403,115800,11699318500,47800,47800,47850,47800,678
|
||||
20250403,115700,11666909900,47800,47800,47800,47750,381
|
||||
20250403,115600,11648711500,47800,47700,47800,47700,868
|
||||
20250403,115500,11607253600,47750,47700,47750,47700,648
|
||||
20250403,115400,11576341550,47700,47700,47700,47700,127
|
||||
20250403,115300,11570283650,47700,47700,47700,47650,138
|
||||
20250403,115200,11563701400,47650,47700,47700,47650,50
|
||||
20250403,115100,11561316800,47700,47700,47700,47700,160
|
||||
20250403,115000,11553684800,47700,47700,47700,47650,197
|
||||
20250403,114900,11544290650,47650,47700,47700,47650,253
|
||||
20250403,114800,11532222750,47700,47700,47700,47700,132
|
||||
20250403,114700,11525926350,47700,47650,47700,47650,192
|
||||
20250403,114600,11516768250,47700,47700,47700,47650,272
|
||||
20250403,114500,11503804100,47700,47700,47700,47650,201
|
||||
20250403,114400,11494217450,47700,47700,47700,47650,441
|
||||
20250403,114300,11473199150,47700,47700,47700,47650,658
|
||||
20250403,114200,11441839650,47700,47750,47750,47650,233
|
||||
20250403,114100,11430723550,47750,47650,47750,47650,936
|
||||
20250403,114000,11386101500,47700,47700,47700,47650,833
|
||||
20250403,113900,11346400000,47650,47650,47700,47600,477
|
||||
20250403,113800,11323668400,47650,47650,47650,47600,986
|
||||
20250403,113700,11276685775,47650,47650,47650,47600,220
|
||||
20250403,113600,11266205375,47650,47650,47650,47600,171
|
||||
20250403,113500,11258060375,47600,47700,47700,47600,384
|
||||
20250403,113400,11239772575,47650,47700,47700,47650,153
|
||||
20250403,113300,11232477625,47750,47700,47750,47650,459
|
||||
20250403,113200,11210583475,47700,47700,47750,47700,578
|
||||
20250403,113100,11183006875,47750,47700,47800,47700,1141
|
||||
20250403,113000,11128537075,47750,47850,47850,47750,615
|
||||
20250403,112900,11099159925,47800,47850,47850,47800,382
|
||||
20250403,112800,11080896275,47850,47850,47850,47800,465
|
||||
20250403,112700,11058646875,47850,47850,47850,47800,228
|
||||
20250403,112600,11047744225,47850,47850,47850,47800,219
|
||||
20250403,112500,11037267725,47825,47800,47850,47775,1050
|
||||
20250403,112400,10987060025,47800,47800,47800,47750,527
|
||||
20250403,112300,10961880425,47800,47850,47900,47750,1002
|
||||
20250403,112200,10913983625,47900,47900,47900,47850,350
|
||||
20250403,112100,10897233875,47900,47800,47900,47800,734
|
||||
20250403,112000,10862114225,47800,47800,47900,47800,437
|
||||
20250403,111900,10841208375,47800,47800,47800,47800,365
|
||||
20250403,111800,10823761375,47800,47800,47800,47750,281
|
||||
20250403,111700,10810330825,47750,47800,47850,47700,1886
|
||||
20250403,111600,10720206775,47850,47900,47900,47850,146
|
||||
20250403,111500,10713217425,47850,47800,47900,47800,1363
|
||||
20250403,111400,10647998475,47900,47850,47900,47850,634
|
||||
20250403,111300,10617659425,47850,47850,47900,47800,2026
|
||||
20250403,111200,10520740925,47900,47800,47950,47800,2249
|
||||
20250403,111100,10413112075,47800,47850,47850,47800,371
|
||||
20250403,111000,10395368375,47800,47800,47850,47800,640
|
||||
20250403,110900,10364772775,47850,47750,47850,47700,576
|
||||
20250403,110800,10337253575,47750,47850,47850,47700,1697
|
||||
20250403,110700,10256173325,47850,47900,47900,47750,4133
|
||||
20250403,110600,10058554775,47900,47750,47900,47700,4833
|
||||
20250403,110500,9827437325,47700,47750,47800,47700,1216
|
||||
20250403,110400,9769405850,47750,47700,47750,47600,1806
|
||||
20250403,110300,9683295300,47650,47550,47650,47500,1290
|
||||
20250403,110200,9621890550,47550,47500,47550,47500,1686
|
||||
20250403,110100,9541784200,47500,47450,47500,47400,1456
|
||||
20250403,110000,9472692250,47500,47425,47500,47400,328
|
||||
20250403,105900,9457129375,47400,47400,47400,47350,1531
|
||||
20250403,105800,9384560625,47350,47350,47400,47300,1523
|
||||
20250403,105700,9312441725,47400,47350,47400,47350,352
|
||||
20250403,105600,9295757975,47350,47400,47450,47350,1614
|
||||
20250403,105500,9219269425,47450,47400,47450,47400,311
|
||||
20250403,105400,9204520975,47450,47300,47450,47300,1364
|
||||
20250403,105300,9139933425,47250,47350,47400,47250,553
|
||||
20250403,105200,9113770175,47400,47350,47400,47300,1107
|
||||
20250403,105100,9061355075,47350,47350,47350,47300,1888
|
||||
20250403,105000,8972031200,47300,47250,47350,47200,1766
|
||||
20250403,104900,8888513000,47200,47150,47200,47100,697
|
||||
20250403,104800,8855642750,47150,47150,47200,47100,826
|
||||
20250403,104700,8816704200,47200,47100,47200,47100,1046
|
||||
20250403,104600,8767417000,47150,47050,47150,47000,1725
|
||||
20250403,104500,8686205350,47050,47050,47050,47000,529
|
||||
20250403,104400,8661322550,47050,46800,47050,46750,2494
|
||||
20250403,104300,8544402950,46800,46850,46850,46750,1946
|
||||
20250403,104200,8453324600,46850,46750,46900,46750,3548
|
||||
20250403,104100,8287250350,46750,46850,46850,46750,1874
|
||||
20250403,104000,8199559175,46850,47000,47000,46800,1245
|
||||
20250403,103900,8141165300,47000,46850,47000,46850,1027
|
||||
20250403,103800,8093001850,46850,46900,46900,46800,1206
|
||||
20250403,103700,8036501900,46900,46900,46900,46800,1139
|
||||
20250403,103600,7983133650,46900,46900,46900,46850,498
|
||||
20250403,103500,7959795750,46900,46900,46900,46850,263
|
||||
20250403,103400,7947465050,46900,46900,46900,46850,2547
|
||||
20250403,103300,7828128750,46850,46850,46900,46850,1315
|
||||
20250403,103200,7766510650,46800,47000,47000,46800,2340
|
||||
20250403,103100,7656822450,47000,47000,47000,46950,426
|
||||
20250403,103000,7636810450,47000,47200,47200,46950,4882
|
||||
20250403,102900,7406881325,47200,47200,47225,47150,788
|
||||
20250403,102800,7369697725,47250,47300,47350,47200,633
|
||||
20250403,102700,7339797575,47350,47350,47400,47250,1681
|
||||
20250403,102600,7260280975,47350,47300,47350,47250,612
|
||||
20250403,102500,7231325275,47300,47350,47350,47200,1017
|
||||
20250403,102400,7183229475,47350,47250,47400,47150,5399
|
||||
20250403,102300,6927945325,47200,47250,47250,47150,658
|
||||
20250403,102200,6896896700,47250,47150,47250,47150,828
|
||||
20250403,102100,6857832100,47150,47150,47150,47100,464
|
||||
20250403,102000,6835959300,47150,47150,47150,47100,492
|
||||
20250403,101900,6812767850,47150,47150,47150,47100,358
|
||||
20250403,101800,6795891300,47150,47050,47200,47000,2487
|
||||
20250403,101700,6678852075,47050,47100,47100,47000,822
|
||||
20250403,101600,6640172875,47050,47100,47150,47000,1362
|
||||
20250403,101500,6576062225,47100,47050,47100,47000,879
|
||||
20250403,101400,6534694500,47100,47150,47150,47050,976
|
||||
20250403,101300,6488741600,47150,47200,47200,47150,895
|
||||
20250403,101200,6446537350,47200,47250,47250,47150,759
|
||||
20250403,101100,6410708600,47200,47150,47250,47150,781
|
||||
20250403,101000,6373826600,47150,47150,47150,47050,1442
|
||||
20250403,100900,6305918900,47150,47200,47250,47100,837
|
||||
20250403,100800,6266425550,47200,47200,47200,47150,421
|
||||
20250403,100700,6246567400,47200,47200,47200,47150,255
|
||||
20250403,100600,6234533600,47200,47200,47200,47150,593
|
||||
20250403,100500,6206550100,47200,47300,47350,47200,680
|
||||
20250403,100400,6174414200,47300,47200,47300,47150,987
|
||||
20250403,100300,6127828750,47200,47300,47300,47150,536
|
||||
20250403,100200,6102522450,47300,47100,47350,47050,1121
|
||||
20250403,100100,6049639600,47100,47100,47150,47000,896
|
||||
20250403,100000,6007461350,47100,47100,47150,47050,2937
|
||||
20250403,095900,5869133925,47100,47200,47200,47050,4015
|
||||
20250403,095800,5679924050,47200,47150,47200,47100,3407
|
||||
20250403,095700,5519328050,47200,47400,47400,47200,1938
|
||||
20250403,095600,5427716450,47400,47450,47450,47350,735
|
||||
20250403,095500,5392872225,47400,47600,47600,47350,1324
|
||||
20250403,095400,5330036675,47600,47650,47650,47500,2484
|
||||
20250403,095300,5211903825,47650,47700,47700,47600,643
|
||||
20250403,095200,5181253425,47700,47700,47700,47650,686
|
||||
20250403,095100,5148551675,47700,47600,47700,47600,412
|
||||
20250403,095000,5128916025,47600,47650,47650,47550,1279
|
||||
20250403,094900,5068069475,47650,47600,47650,47550,433
|
||||
20250403,094800,5047458325,47600,47550,47600,47500,591
|
||||
20250403,094700,5019339825,47550,47600,47600,47450,2813
|
||||
20250403,094600,4885746125,47600,47600,47600,47500,476
|
||||
20250403,094500,4863107325,47600,47650,47650,47500,3744
|
||||
20250403,094400,4684896975,47650,47700,47800,47650,2363
|
||||
20250403,094300,4572231325,47700,47625,47700,47600,2103
|
||||
20250403,094200,4472095275,47650,47600,47650,47600,517
|
||||
20250403,094100,4447471525,47600,47650,47650,47550,1223
|
||||
20250403,094000,4389266650,47600,47600,47600,47550,1749
|
||||
20250403,093900,4306024600,47600,47550,47600,47500,597
|
||||
20250403,093800,4277628000,47550,47500,47600,47450,1225
|
||||
20250403,093700,4219408650,47500,47500,47550,47500,882
|
||||
20250403,093600,4177509850,47500,47450,47500,47400,752
|
||||
20250403,093500,4141817600,47500,47550,47550,47400,1407
|
||||
20250403,093400,4075076400,47550,47550,47550,47450,1527
|
||||
20250403,093300,4002564100,47550,47500,47600,47500,1049
|
||||
20250403,093200,3952697475,47500,47450,47500,47400,406
|
||||
20250403,093100,3933426225,47450,47350,47450,47300,987
|
||||
20250403,093000,3886666675,47350,47350,47400,47300,1808
|
||||
20250403,092900,3801095375,47350,47400,47400,47350,476
|
||||
20250403,092800,3778551125,47400,47350,47400,47250,1451
|
||||
20250403,092700,3709850400,47300,47500,47550,47300,1267
|
||||
20250403,092600,3649716800,47550,47575,47650,47550,2145
|
||||
20250403,092500,3547678850,47600,47600,47750,47550,2766
|
||||
20250403,092400,3415818650,47600,47500,47600,47500,1916
|
||||
20250403,092300,3324636900,47550,47450,47550,47450,2722
|
||||
20250403,092200,3195377950,47450,47500,47500,47400,1609
|
||||
20250403,092100,3119078500,47500,47450,47500,47400,1660
|
||||
20250403,092000,3040334450,47450,47400,47450,47400,1251
|
||||
20250403,091900,2981022825,47400,47300,47400,47300,3620
|
||||
20250403,091800,2809616675,47300,47250,47350,47200,2675
|
||||
20250403,091700,2683228175,47250,47150,47300,47100,2792
|
||||
20250403,091600,2551308175,47150,47150,47150,47050,1560
|
||||
20250403,091500,2477829175,47150,47200,47250,47150,2183
|
||||
20250403,091400,2374848325,47150,47100,47250,47100,3281
|
||||
20250403,091300,2219963275,47150,47150,47150,47050,1411
|
||||
20250403,091200,2153509825,47200,46950,47200,46900,1982
|
||||
20250403,091100,2060212925,46900,46850,46900,46800,730
|
||||
20250403,091000,2025998625,46850,46750,46850,46650,3690
|
||||
20250403,090900,1853484425,46700,46700,46750,46550,1304
|
||||
20250403,090800,1792627125,46700,46550,46750,46475,4487
|
||||
20250403,090700,1583692300,46600,46500,46750,46400,3750
|
||||
20250403,090600,1408873600,46500,46300,46500,46200,1533
|
||||
20250403,090500,1337831650,46250,46150,46350,46100,6617
|
||||
20250403,090400,1032096500,46150,46150,46250,46150,2605
|
||||
20250403,090300,911773900,46150,46150,46200,46000,1787
|
||||
20250403,090200,829382300,46100,45900,46200,45900,1873
|
||||
20250403,090100,743007900,45950,45800,46000,45800,2155
|
||||
20250403,090000,644077650,45800,45650,46000,45550,14106
|
||||
|
Reference in New Issue
Block a user