Update 2025-04-03 2740 candle_min
This commit is contained in:
618
051910/min/candle-20250403.csv
Normal file
618
051910/min/candle-20250403.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,191500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,191400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,191300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,191200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,191100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,191000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,190000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,185000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,184500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,184000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,183000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,182000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,181500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,181000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,180000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,175000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,174500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,174000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,173000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,172000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,171500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,171000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,170000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,165000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,164500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,164000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,163000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,162000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,161500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,161000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,160000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,155000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154600,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,154500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,154000,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153900,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153800,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153700,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153600,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153500,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153400,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153300,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153200,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153100,69719982000,223000,223000,223000,223000,0
|
||||
20250403,153000,69719982000,223000,223000,223000,223000,30500
|
||||
20250403,152900,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152800,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152700,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152600,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152500,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152400,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152300,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152200,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152100,62918482000,222500,222500,222500,222500,0
|
||||
20250403,152000,62918482000,222500,222500,222500,222500,0
|
||||
20250403,151900,62918482000,222500,222750,223500,222500,2219
|
||||
20250403,151800,62423595500,222750,222750,222750,222500,1022
|
||||
20250403,151700,62196126750,222750,222500,223000,222000,1358
|
||||
20250403,151600,61893955500,222500,222000,222500,222000,796
|
||||
20250403,151500,61717186250,222500,222000,222500,222000,1189
|
||||
20250403,151400,61452926750,222000,222500,223000,222000,866
|
||||
20250403,151300,61260225750,222500,222000,222500,222000,1931
|
||||
20250403,151200,60830981750,222000,222000,222500,222000,768
|
||||
20250403,151100,60660427750,222500,222250,222500,222000,1238
|
||||
20250403,151000,60385350250,222500,222500,222500,222000,1499
|
||||
20250403,150900,60052135750,222000,222500,222500,222000,839
|
||||
20250403,150800,59865767500,222500,222000,222500,222000,1585
|
||||
20250403,150700,59513800000,222250,222500,222500,222000,1187
|
||||
20250403,150600,59250119250,222500,222500,222500,222000,1371
|
||||
20250403,150500,58945550500,222000,222000,222500,222000,1152
|
||||
20250403,150400,58689657000,222500,223000,223000,222000,1155
|
||||
20250403,150300,58432548000,223000,223000,223000,222500,948
|
||||
20250403,150200,58221420500,223000,222500,223000,222000,1633
|
||||
20250403,150100,57858365500,222000,222500,222500,222000,1158
|
||||
20250403,150000,57601105500,222500,222000,222500,222000,913
|
||||
20250403,145900,57398250000,222000,222500,222500,222000,1251
|
||||
20250403,145800,57120390750,222500,222500,223000,222000,843
|
||||
20250403,145700,56932899750,222500,222500,223000,222500,1038
|
||||
20250403,145600,56701890250,223000,222500,223000,222500,426
|
||||
20250403,145500,56607051250,222500,222500,223000,222500,838
|
||||
20250403,145400,56420556250,222500,223000,223000,222500,821
|
||||
20250403,145300,56237805250,223000,223000,223500,222500,792
|
||||
20250403,145200,56061261750,223000,223000,223000,222500,998
|
||||
20250403,145100,55838865250,222500,223000,223000,222500,307
|
||||
20250403,145000,55770448250,223000,223000,223000,222500,355
|
||||
20250403,144900,55691308000,223000,222000,223000,222000,3079
|
||||
20250403,144800,55006098500,222000,222000,222500,222000,1168
|
||||
20250403,144700,54746335500,222500,222500,222500,222000,442
|
||||
20250403,144600,54648152500,222500,222500,223000,222000,917
|
||||
20250403,144500,54444107500,222500,222750,222750,222500,621
|
||||
20250403,144400,54305904250,222500,223000,223000,222500,582
|
||||
20250403,144300,54176385750,222500,222500,223000,222500,1149
|
||||
20250403,144200,53920574750,222500,222750,222750,222500,628
|
||||
20250403,144100,53780830000,222500,222500,222750,222500,874
|
||||
20250403,144000,53586341750,222500,223000,223000,222500,623
|
||||
20250403,143900,53447658250,222500,223000,223000,222500,618
|
||||
20250403,143800,53310126000,223000,222500,223000,222500,851
|
||||
20250403,143700,53120495000,222500,223000,223000,222500,541
|
||||
20250403,143600,53000091250,223000,222500,223000,222500,797
|
||||
20250403,143500,52822696250,222500,223000,223500,222500,4280
|
||||
20250403,143400,51868397500,223500,223500,223500,223000,1125
|
||||
20250403,143300,51617444000,223500,223000,223500,223000,393
|
||||
20250403,143200,51529719000,223500,223250,223500,223000,297
|
||||
20250403,143100,51463450250,223500,224000,224000,223000,1662
|
||||
20250403,143000,51092283750,223500,224000,224000,223500,785
|
||||
20250403,142900,50916740250,223500,223500,224000,223500,842
|
||||
20250403,142800,50728495000,224000,223750,224000,223500,272
|
||||
20250403,142700,50667656250,224000,223500,224000,223500,213
|
||||
20250403,142600,50619970750,223500,224000,224000,223500,535
|
||||
20250403,142500,50500153500,224000,223500,224000,223500,2080
|
||||
20250403,142400,50034319500,224000,223500,224000,223500,475
|
||||
20250403,142300,49928121000,223500,224000,224000,223500,339
|
||||
20250403,142200,49852293500,224000,224000,224000,223500,260
|
||||
20250403,142100,49794139500,224000,223500,224000,223500,246
|
||||
20250403,142000,49739111500,223500,224000,224000,223500,708
|
||||
20250403,141900,49580761250,223750,224000,224000,223500,368
|
||||
20250403,141800,49498463000,223500,224000,224000,223500,341
|
||||
20250403,141700,49422201500,223500,224500,224500,223500,1224
|
||||
20250403,141600,49148119500,224000,224000,224500,224000,1091
|
||||
20250403,141500,48903698500,224000,224000,224500,224000,232
|
||||
20250403,141400,48851668750,224000,224500,224500,224000,212
|
||||
20250403,141300,48804140750,224500,224000,224500,224000,258
|
||||
20250403,141200,48746311250,224500,224500,224500,224000,200
|
||||
20250403,141100,48701465250,224500,224250,224500,224000,192
|
||||
20250403,141000,48658394000,224500,224000,224500,224000,382
|
||||
20250403,140900,48572697000,224500,224500,224500,224000,2382
|
||||
20250403,140800,48038081500,224500,224500,225000,224500,256
|
||||
20250403,140700,47980565000,224500,225000,225000,224500,259
|
||||
20250403,140600,47922349750,225000,224500,225000,224500,232
|
||||
20250403,140500,47870221750,224500,224500,225000,224500,214
|
||||
20250403,140400,47822108500,224500,225000,225000,224500,446
|
||||
20250403,140300,47721812000,224500,224500,225000,224500,316
|
||||
20250403,140200,47650767000,224500,225000,225000,224500,254
|
||||
20250403,140100,47593660500,225000,225000,225000,224500,236
|
||||
20250403,140000,47540581000,224500,225000,225000,224500,270
|
||||
20250403,135900,47479882000,224500,224500,225000,224500,433
|
||||
20250403,135800,47382619000,225000,225000,225000,224500,210
|
||||
20250403,135700,47335389750,225000,225000,225000,224500,619
|
||||
20250403,135600,47196187250,225000,225000,225500,224500,1106
|
||||
20250403,135500,46947337750,225000,225000,225500,225000,139
|
||||
20250403,135400,46916001750,225500,225500,225500,225000,683
|
||||
20250403,135300,46762257250,225500,225500,225500,225000,145
|
||||
20250403,135200,46729581000,225500,225500,225500,225000,195
|
||||
20250403,135100,46685626250,225000,224500,225500,224500,1051
|
||||
20250403,135000,46449146250,225000,224500,225000,224500,535
|
||||
20250403,134900,46328787500,225000,224500,225000,224500,315
|
||||
20250403,134800,46257966000,224500,225000,225000,224500,374
|
||||
20250403,134700,46173873000,225000,225000,225000,224500,186
|
||||
20250403,134600,46132056500,225000,225000,225000,224500,533
|
||||
20250403,134500,46012176500,225000,225000,225000,224500,260
|
||||
20250403,134400,45953748500,225000,224500,225000,224500,222
|
||||
20250403,134300,45903818500,224500,225000,225500,224500,617
|
||||
20250403,134200,45765028000,225000,225000,225500,224500,968
|
||||
20250403,134100,45547230500,225000,224500,225000,224500,798
|
||||
20250403,134000,45367726000,225000,225000,225000,224500,725
|
||||
20250403,133900,45204623500,224500,225000,225250,224500,358
|
||||
20250403,133800,45124147000,225000,225000,225000,224500,412
|
||||
20250403,133700,45031492000,225000,225000,225000,224500,440
|
||||
20250403,133600,44932598500,225000,224500,225000,224500,216
|
||||
20250403,133500,44884039500,224500,225000,225000,224500,502
|
||||
20250403,133400,44771228000,225000,225000,225000,224500,272
|
||||
20250403,133300,44710133000,224500,224500,225000,224000,527
|
||||
20250403,133200,44591828250,224500,224500,224500,224000,198
|
||||
20250403,133100,44547383750,224500,224500,224500,224000,462
|
||||
20250403,133000,44443853500,224500,223500,224500,223500,1002
|
||||
20250403,132900,44219318500,224000,224000,224000,223500,316
|
||||
20250403,132800,44148555750,224000,224000,224000,223500,641
|
||||
20250403,132700,44005052750,224000,223750,224000,223500,270
|
||||
20250403,132600,43944620250,224000,224500,224500,223500,1359
|
||||
20250403,132500,43640264000,224000,224500,224500,224000,117
|
||||
20250403,132400,43614022250,224000,224500,224500,224000,228
|
||||
20250403,132300,43562918750,224500,224500,224500,224000,125
|
||||
20250403,132200,43534875250,224000,224000,224500,223750,267
|
||||
20250403,132100,43475056250,224000,223500,224000,223500,245
|
||||
20250403,132000,43420198250,223500,223500,224000,223500,353
|
||||
20250403,131900,43341143250,224000,224000,224000,223500,573
|
||||
20250403,131800,43212795500,224000,224250,224500,224000,871
|
||||
20250403,131700,43017661750,224250,224000,224500,223500,226
|
||||
20250403,131600,42967024250,224000,223500,224500,223500,1013
|
||||
20250403,131500,42740103750,223500,224000,224000,223500,130
|
||||
20250403,131400,42711007250,224000,223500,224000,223500,130
|
||||
20250403,131300,42681910750,224000,223500,224000,223500,530
|
||||
20250403,131200,42563287750,224000,223750,224000,223500,195
|
||||
20250403,131100,42519672750,223750,223750,224000,223500,265
|
||||
20250403,131000,42460369750,223750,223750,223750,223500,122
|
||||
20250403,130900,42433088500,223500,223750,223750,223500,154
|
||||
20250403,130800,42398642000,223750,224000,224250,223500,1027
|
||||
20250403,130700,42168796500,223500,223500,224000,223500,555
|
||||
20250403,130600,42044638000,224000,224000,224000,223500,274
|
||||
20250403,130500,41983336000,224000,223500,224000,223500,312
|
||||
20250403,130400,41913467500,224000,224000,224000,223500,134
|
||||
20250403,130300,41883476500,223500,224000,224000,223500,450
|
||||
20250403,130200,41782849500,223500,224000,224000,223500,123
|
||||
20250403,130100,41755329750,224000,224000,224000,223000,120
|
||||
20250403,130000,41728486500,224000,223500,224000,223000,929
|
||||
20250403,125900,41520868500,223500,223500,223500,223000,179
|
||||
20250403,125800,41480885500,223000,223500,223500,223000,522
|
||||
20250403,125700,41364412000,223500,223500,223500,223000,136
|
||||
20250403,125600,41334048750,223250,223500,223500,223000,172
|
||||
20250403,125500,41295615500,223500,223500,223500,223000,229
|
||||
20250403,125400,41244450250,223500,223500,223500,223000,300
|
||||
20250403,125300,41177412750,223500,223500,223500,223000,650
|
||||
20250403,125200,41032312750,223500,223000,223500,223000,265
|
||||
20250403,125100,40973193250,223500,223250,223500,223000,126
|
||||
20250403,125000,40945053500,223000,223750,223750,223000,1102
|
||||
20250403,124900,40698960000,223750,223500,223750,223500,81
|
||||
20250403,124800,40680841750,223750,223500,223750,223500,208
|
||||
20250403,124700,40634331250,223500,224000,224000,223500,237
|
||||
20250403,124600,40581344000,224000,224000,224000,223500,105
|
||||
20250403,124500,40557852000,223750,223500,224000,223250,410
|
||||
20250403,124400,40466230750,223500,223500,223500,223000,109
|
||||
20250403,124300,40441872500,223000,223000,223500,223000,674
|
||||
20250403,124200,40291488500,223000,223500,223500,223000,951
|
||||
20250403,124100,40079369500,223500,223250,223500,223000,155
|
||||
20250403,124000,40044753750,223250,223500,223500,223000,279
|
||||
20250403,123900,39982418500,223500,223500,224000,223000,606
|
||||
20250403,123800,39847000000,223500,223250,223500,223000,450
|
||||
20250403,123700,39746466000,223500,223500,223500,223000,231
|
||||
20250403,123600,39694874000,223500,223000,223500,223000,273
|
||||
20250403,123500,39633911000,223000,223500,223500,223000,370
|
||||
20250403,123400,39551293000,223500,223500,223500,223000,294
|
||||
20250403,123300,39485602500,223500,223500,223500,223000,680
|
||||
20250403,123200,39333628500,223500,223500,223500,223000,176
|
||||
20250403,123100,39294313500,223500,223000,223500,222500,1377
|
||||
20250403,123000,38987256250,222500,223000,223000,222500,372
|
||||
20250403,122900,38904366750,223000,223500,223500,222500,2777
|
||||
20250403,122800,38285189250,223000,223500,223500,223000,250
|
||||
20250403,122700,38229379750,223500,223500,223500,223000,171
|
||||
20250403,122600,38191194250,223500,223500,223500,223000,246
|
||||
20250403,122500,38136267250,223000,223500,223500,223000,340
|
||||
20250403,122400,38060349750,223500,223000,223500,223000,487
|
||||
20250403,122300,37951613250,223000,223500,223500,223000,403
|
||||
20250403,122200,37861620750,223000,223000,223500,223000,602
|
||||
20250403,122100,37727325750,223500,223500,224000,223000,2247
|
||||
20250403,122000,37225393250,224000,224000,224000,223500,199
|
||||
20250403,121900,37180865250,223500,223500,224000,223500,197
|
||||
20250403,121800,37136803750,223500,223500,224000,223500,256
|
||||
20250403,121700,37079522750,223500,223500,224000,223500,192
|
||||
20250403,121600,37036569250,224000,224500,224500,223500,1919
|
||||
20250403,121500,36606984250,224000,224500,224500,224000,206
|
||||
20250403,121400,36560779000,224000,224500,224500,224000,135
|
||||
20250403,121300,36530503500,224500,225000,225000,224000,608
|
||||
20250403,121200,36394067500,224500,225000,225000,224000,1417
|
||||
20250403,121100,36075991000,225000,225500,225500,224500,786
|
||||
20250403,121000,35899175000,225500,225500,225500,225000,534
|
||||
20250403,120900,35778801500,225000,225000,225500,225000,179
|
||||
20250403,120800,35738472000,225000,225000,225500,225000,103
|
||||
20250403,120700,35715273500,225500,225000,225500,224500,1123
|
||||
20250403,120600,35462584000,225000,224500,225000,224500,195
|
||||
20250403,120500,35418766250,224500,224500,225000,224500,398
|
||||
20250403,120400,35329250250,224500,225500,225500,224500,482
|
||||
20250403,120300,35220774750,225000,225500,225500,225000,333
|
||||
20250403,120200,35145828750,225000,225000,225500,224500,912
|
||||
20250403,120100,34940656750,225000,224500,225000,224500,98
|
||||
20250403,120000,34918615250,225000,225000,225000,224500,231
|
||||
20250403,115900,34866718750,224500,225000,225000,224500,175
|
||||
20250403,115800,34827387250,225000,225000,225000,224500,59
|
||||
20250403,115700,34814120000,224500,225000,225000,224500,100
|
||||
20250403,115600,34791636500,225000,224500,225500,224000,2079
|
||||
20250403,115500,34324567500,224000,224000,224500,224000,237
|
||||
20250403,115400,34271400000,224500,225000,225000,224000,1173
|
||||
20250403,115300,34008211250,225000,225000,225000,224500,124
|
||||
20250403,115200,33980350000,224500,225000,225000,224500,102
|
||||
20250403,115100,33957415500,225000,225000,225000,224500,109
|
||||
20250403,115000,33932919750,225000,224750,225000,224750,188
|
||||
20250403,114900,33890644250,224750,224250,225000,224250,1141
|
||||
20250403,114800,33634452500,224500,224250,224500,224250,109
|
||||
20250403,114700,33609992250,224250,224000,224500,224000,170
|
||||
20250403,114600,33571858750,224500,224500,224500,224000,261
|
||||
20250403,114500,33513340750,224000,224250,224500,224000,314
|
||||
20250403,114400,33442929000,224250,224500,224500,224000,335
|
||||
20250403,114300,33367857000,224500,224500,224500,224000,298
|
||||
20250403,114200,33301061000,224500,224750,225000,224000,861
|
||||
20250403,114100,33107718750,224750,224750,224750,224500,151
|
||||
20250403,114000,33073810000,224500,225250,225250,224500,904
|
||||
20250403,113900,32870583750,225000,225500,225500,225000,203
|
||||
20250403,113800,32824874000,225000,225000,225500,225000,346
|
||||
20250403,113700,32747003000,225000,225500,225500,225000,205
|
||||
20250403,113600,32700836000,225500,225500,226000,225000,945
|
||||
20250403,113500,32487883250,225500,225500,226000,225500,487
|
||||
20250403,113400,32377891250,226000,226000,226000,225500,144
|
||||
20250403,113300,32345386500,226000,226000,226000,225500,88
|
||||
20250403,113200,32325512000,225500,225000,226000,225000,559
|
||||
20250403,113100,32199442750,225000,225500,225750,225000,1097
|
||||
20250403,113000,31952101250,225750,226500,226500,225500,1262
|
||||
20250403,112900,31667127250,226500,227000,227000,226000,208
|
||||
20250403,112800,31620023750,226500,226500,227000,226000,387
|
||||
20250403,112700,31532354500,226500,226500,227000,226000,601
|
||||
20250403,112600,31396282250,226500,226500,226500,226000,171
|
||||
20250403,112500,31357560500,226500,226500,226500,226000,170
|
||||
20250403,112400,31319071000,226500,226000,226500,225500,1641
|
||||
20250403,112300,30948234500,226500,226000,226500,226000,297
|
||||
20250403,112200,30881018750,226000,226000,226500,225500,888
|
||||
20250403,112100,30680316750,226000,225500,226000,225500,181
|
||||
20250403,112000,30639426500,225500,226000,226000,225500,258
|
||||
20250403,111900,30581176750,226000,225750,226000,225500,214
|
||||
20250403,111800,30532842500,225500,225750,226000,225500,127
|
||||
20250403,111700,30504160000,226000,226000,226000,225500,689
|
||||
20250403,111600,30348486000,226000,226000,226000,225500,219
|
||||
20250403,111500,30299018250,226000,225750,226000,225500,283
|
||||
20250403,111400,30235132250,225750,225500,226000,225500,115
|
||||
20250403,111300,30209170250,226000,225500,226000,225500,369
|
||||
20250403,111200,30125920750,225500,225500,226000,225000,476
|
||||
20250403,111100,30018568500,225500,225000,225500,225000,451
|
||||
20250403,111000,29916945250,225250,225750,225750,225000,380
|
||||
20250403,110900,29831325250,225750,226000,226500,225500,880
|
||||
20250403,110800,29632413000,226250,227000,227000,226000,595
|
||||
20250403,110700,29497679000,227000,226750,227000,226500,309
|
||||
20250403,110600,29427628500,227000,226500,227000,226500,1059
|
||||
20250403,110500,29187722250,226500,227000,227000,226500,477
|
||||
20250403,110400,29079604250,226500,227250,227500,226500,1581
|
||||
20250403,110300,28720809500,227000,227000,227500,226500,899
|
||||
20250403,110200,28516739750,227000,227000,227000,226500,530
|
||||
20250403,110100,28396469750,227000,226500,227000,226500,373
|
||||
20250403,110000,28311835000,226500,226000,227000,225500,1473
|
||||
20250403,105900,27978605500,225500,225500,226000,225500,161
|
||||
20250403,105800,27942261000,225500,226000,226500,225500,449
|
||||
20250403,105700,27840760750,226000,226000,226500,226000,86
|
||||
20250403,105600,27821299000,226500,226000,226500,225500,562
|
||||
20250403,105500,27694289500,226000,225500,226500,225500,714
|
||||
20250403,105400,27532932000,226000,225000,226000,225000,1054
|
||||
20250403,105300,27295051500,225500,225000,225500,225000,193
|
||||
20250403,105200,27251559250,225000,225000,225500,225000,255
|
||||
20250403,105100,27194145250,225500,224500,225500,224500,1090
|
||||
20250403,105000,26948722000,224500,224500,225000,224500,147
|
||||
20250403,104900,26915669250,225000,224500,225000,224000,854
|
||||
20250403,104800,26723823250,225000,224500,225000,224500,247
|
||||
20250403,104700,26668331750,225000,224500,225000,224000,259
|
||||
20250403,104600,26610163500,224500,224500,224500,224000,267
|
||||
20250403,104500,26550272750,224000,224500,224500,224000,231
|
||||
20250403,104400,26498476250,224000,223000,224500,223000,936
|
||||
20250403,104300,26289088500,223000,223500,223500,223000,295
|
||||
20250403,104200,26223192500,223500,223500,223500,223000,133
|
||||
20250403,104100,26193496250,223500,223500,223500,223000,120
|
||||
20250403,104000,26166694250,223000,223500,223500,223000,207
|
||||
20250403,103900,26120483500,223000,223000,223500,222500,396
|
||||
20250403,103800,26032047250,222500,223500,223500,222500,1014
|
||||
20250403,103700,25805930500,223000,223500,223500,223000,161
|
||||
20250403,103600,25769972000,223500,223500,223500,223000,302
|
||||
20250403,103500,25702565250,223500,223500,223500,223000,183
|
||||
20250403,103400,25661709250,223500,223500,223500,223000,166
|
||||
20250403,103300,25624656250,223500,223000,224000,222500,414
|
||||
20250403,103200,25532235250,222500,222750,223000,222500,294
|
||||
20250403,103100,25466717000,223000,222500,223000,222500,515
|
||||
20250403,103000,25351896750,222500,223500,223500,222500,2294
|
||||
20250403,102900,24840310250,223500,223000,223500,223000,1086
|
||||
20250403,102800,24597647500,223500,223500,224000,223000,880
|
||||
20250403,102700,24400954250,223500,224000,224000,223500,434
|
||||
20250403,102600,24303913000,224000,224000,224500,223500,535
|
||||
20250403,102500,24184139000,224000,224000,224500,224000,396
|
||||
20250403,102400,24095379500,224500,224000,224500,224000,213
|
||||
20250403,102300,24047601000,224500,224250,224500,224000,230
|
||||
20250403,102200,23996039500,224000,224000,224500,224000,120
|
||||
20250403,102100,23969131000,224000,224500,224500,224000,564
|
||||
20250403,102000,23842730000,224500,224500,224500,224000,452
|
||||
20250403,101900,23741367750,224500,225000,225000,224000,366
|
||||
20250403,101800,23659185250,225000,224500,225000,224000,341
|
||||
20250403,101700,23582503750,224500,224500,224500,224000,753
|
||||
20250403,101600,23413749250,224500,225000,225000,224000,934
|
||||
20250403,101500,23204159750,225000,225500,225500,224000,1056
|
||||
20250403,101400,22966741750,225500,225500,225500,225000,314
|
||||
20250403,101300,22896023250,225500,225500,225500,225000,233
|
||||
20250403,101200,22843524750,224500,224750,225500,224500,718
|
||||
20250403,101100,22681995000,225000,224500,225000,224500,642
|
||||
20250403,101000,22537780500,224500,224500,224500,224000,260
|
||||
20250403,100900,22479477250,224000,224500,224500,224000,209
|
||||
20250403,100800,22432598500,224000,224000,225000,224000,862
|
||||
20250403,100700,22239176000,224000,224000,224000,223500,297
|
||||
20250403,100600,22172706750,224000,223500,224000,223500,289
|
||||
20250403,100500,22108045500,224000,224000,224000,223500,520
|
||||
20250403,100400,21991632750,224000,224000,224000,223500,331
|
||||
20250403,100300,21917581500,224000,224500,224500,224000,446
|
||||
20250403,100200,21817639500,224500,224000,224500,223500,416
|
||||
20250403,100100,21724524000,224000,224000,224500,223000,470
|
||||
20250403,100000,21619360750,223500,223500,224000,223000,495
|
||||
20250403,095900,21508739250,223500,223000,223500,223000,958
|
||||
20250403,095800,21294698000,223500,223000,223500,223000,404
|
||||
20250403,095700,21204548750,223500,224000,224000,223000,2705
|
||||
20250403,095600,20600013750,224000,224500,224500,223500,752
|
||||
20250403,095500,20431666250,224000,224500,224500,224000,445
|
||||
20250403,095400,20331928250,224000,224000,224500,223500,731
|
||||
20250403,095300,20168199250,224000,224000,225000,224000,771
|
||||
20250403,095200,19995290750,224000,224000,224500,223500,503
|
||||
20250403,095100,19882754250,224000,224000,224500,223500,460
|
||||
20250403,095000,19779872250,224000,223500,224000,223000,1553
|
||||
20250403,094900,19432630250,223500,223000,223500,222500,425
|
||||
20250403,094800,19337879250,223000,223000,223500,222500,1594
|
||||
20250403,094700,18982484000,223000,223500,224000,222500,3272
|
||||
20250403,094600,18252140250,224000,224500,224500,223500,1394
|
||||
20250403,094500,17939984750,224000,224000,224500,224000,529
|
||||
20250403,094400,17821359500,224000,224000,224500,224000,417
|
||||
20250403,094300,17727875000,224500,225000,225000,224000,1806
|
||||
20250403,094200,17322595500,225000,224500,225000,224500,469
|
||||
20250403,094100,17217159500,225000,225500,225500,224500,1311
|
||||
20250403,094000,16922002000,225500,224500,226000,224000,3550
|
||||
20250403,093900,16121944500,224000,224750,224750,224000,603
|
||||
20250403,093800,15986622500,224500,224500,225000,224000,1779
|
||||
20250403,093700,15587901250,224500,224500,224500,224000,261
|
||||
20250403,093600,15529405250,224500,224500,224500,224000,1867
|
||||
20250403,093500,15111122750,224500,225000,225000,224000,2971
|
||||
20250403,093400,14444244500,224500,224500,225000,224500,288
|
||||
20250403,093300,14379527000,224500,224500,225500,224500,548
|
||||
20250403,093200,14256272000,225000,224500,225000,224000,367
|
||||
20250403,093100,14173771500,224500,225000,225500,224000,2262
|
||||
20250403,093000,13665716500,225000,225000,225500,224500,1120
|
||||
20250403,092900,13413723000,224500,224500,225000,224000,1608
|
||||
20250403,092800,13052661500,225000,225500,225500,224500,1370
|
||||
20250403,092700,12744510500,225500,225500,226000,225000,1026
|
||||
20250403,092600,12513256000,225500,226500,226500,225500,763
|
||||
20250403,092500,12340763000,226500,225500,227000,225500,7696
|
||||
20250403,092400,10596611250,225500,225500,226000,225000,3356
|
||||
20250403,092300,9839121250,225250,225000,225500,224500,844
|
||||
20250403,092200,9649171250,225000,224500,225000,224500,574
|
||||
20250403,092100,9520258250,225000,224000,225000,223500,2615
|
||||
20250403,092000,8933315250,224000,223500,224000,223500,662
|
||||
20250403,091900,8785061250,223500,223500,224000,223000,895
|
||||
20250403,091800,8584950500,223000,223500,223500,223000,175
|
||||
20250403,091700,8545900750,223000,222750,224000,222500,1573
|
||||
20250403,091600,8194897750,223000,223000,223500,222500,1977
|
||||
20250403,091500,7754421750,223000,223000,223500,223000,749
|
||||
20250403,091400,7587319500,223500,222500,223500,222500,894
|
||||
20250403,091300,7387988750,222500,222500,223000,222500,361
|
||||
20250403,091200,7307623250,222500,222000,223000,222000,524
|
||||
20250403,091100,7191074500,222500,222000,223000,222000,2112
|
||||
20250403,091000,6721558250,221500,221500,222500,221500,3721
|
||||
20250403,090900,5895813250,222000,221500,222000,221500,613
|
||||
20250403,090800,5760018250,221500,222000,222000,221500,366
|
||||
20250403,090700,5678916000,222000,222000,222000,221000,1840
|
||||
20250403,090600,5271154250,222000,223000,223000,221500,2298
|
||||
20250403,090500,4760525750,223000,223000,223000,222500,1181
|
||||
20250403,090400,4497741250,223000,223000,223000,222500,2846
|
||||
20250403,090300,3863203250,223000,223500,224000,223000,2624
|
||||
20250403,090200,3277779500,223000,223500,224500,223000,3722
|
||||
20250403,090100,2444324000,223500,223000,224000,222500,2112
|
||||
20250403,090000,1973185500,223000,224000,225000,222500,8814
|
||||
|
Reference in New Issue
Block a user