Update 2025-04-03 2740 candle_min
This commit is contained in:
629
065680/min/candle-20250403.csv
Normal file
629
065680/min/candle-20250403.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,192600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,192500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,192400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,192300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,192200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,192100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,192000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,191000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,190000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,185600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,185000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,184000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,183000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,182600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,182000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,181000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,180000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,175600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,175000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,174000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,173000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,172600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,172000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,171000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,170000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,165600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,165000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,164000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,163000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,162600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,162000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,161000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,160000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155700,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,155600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,155000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,154000,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153900,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153800,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153700,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153600,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153500,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153400,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153300,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153200,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153100,2068060550,28200,28200,28200,28200,0
|
||||
20250403,153000,2068060550,28200,28200,28200,28200,3041
|
||||
20250403,152900,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152800,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152700,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152600,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152500,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152400,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152300,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152200,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152100,1982304350,28200,28200,28200,28200,0
|
||||
20250403,152000,1982304350,28200,28200,28200,28200,0
|
||||
20250403,151900,1982304350,28200,28050,28200,28050,356
|
||||
20250403,151800,1972301200,28150,28050,28150,28050,84
|
||||
20250403,151700,1969939900,28200,28200,28200,28200,2
|
||||
20250403,151600,1969883500,28200,27900,28200,27900,174
|
||||
20250403,151500,1965027250,28000,28000,28050,28000,147
|
||||
20250403,151400,1960908750,28000,28050,28050,28000,104
|
||||
20250403,151300,1957991600,28150,28150,28150,28150,0
|
||||
20250403,151200,1957991600,28150,28050,28150,28050,179
|
||||
20250403,151100,1952966750,28100,28100,28100,28100,0
|
||||
20250403,151000,1952966750,28100,28050,28150,28050,53
|
||||
20250403,150900,1951477400,28050,28050,28050,28050,230
|
||||
20250403,150800,1945025900,28150,28100,28150,28100,202
|
||||
20250403,150700,1939349600,28100,28100,28100,28100,41
|
||||
20250403,150600,1938197500,28150,28150,28150,28150,0
|
||||
20250403,150500,1938197500,28150,28100,28150,28100,17
|
||||
20250403,150400,1937719700,28100,28100,28100,28100,0
|
||||
20250403,150300,1937719700,28100,28100,28100,28100,0
|
||||
20250403,150200,1937719700,28100,28100,28100,28100,460
|
||||
20250403,150100,1924793700,28100,28100,28100,28000,1304
|
||||
20250403,150000,1888281300,28000,28100,28100,27950,867
|
||||
20250403,145900,1863995350,28100,28100,28100,28100,0
|
||||
20250403,145800,1863995350,28100,28100,28100,28100,19
|
||||
20250403,145700,1863461450,28100,28100,28100,28050,37
|
||||
20250403,145600,1862421800,28050,28050,28050,28050,314
|
||||
20250403,145500,1853614100,28050,28050,28050,28050,36
|
||||
20250403,145400,1852604300,28100,28100,28100,28100,20
|
||||
20250403,145300,1852042300,28100,28150,28150,28100,22
|
||||
20250403,145200,1851423100,28150,28150,28150,28150,35
|
||||
20250403,145100,1850437850,28150,28150,28150,28150,22
|
||||
20250403,145000,1849818550,28150,28150,28150,28100,79
|
||||
20250403,144900,1847595950,28100,28150,28150,28100,37
|
||||
20250403,144800,1846555950,28050,28150,28150,28050,281
|
||||
20250403,144700,1838673300,28050,28050,28150,28050,277
|
||||
20250403,144600,1830903050,28100,28150,28150,28050,301
|
||||
20250403,144500,1822457500,28100,28150,28150,28050,64
|
||||
20250403,144400,1820659600,28000,28100,28150,28000,593
|
||||
20250403,144300,1804050700,28100,28150,28150,28100,32
|
||||
20250403,144200,1803150400,28150,28200,28200,28150,43
|
||||
20250403,144100,1801938150,28200,28100,28200,28100,31
|
||||
20250403,144000,1801065250,28200,28200,28200,28050,234
|
||||
20250403,143900,1794497800,28200,28100,28200,28000,1502
|
||||
20250403,143800,1752441200,28150,28200,28200,28150,40
|
||||
20250403,143700,1751314300,28150,28050,28200,28050,35
|
||||
20250403,143600,1750330150,28200,28200,28200,28150,26
|
||||
20250403,143500,1749597450,28200,28050,28200,28050,31
|
||||
20250403,143400,1748724700,28100,28150,28150,28100,97
|
||||
20250403,143300,1745996650,28150,28150,28150,28150,12
|
||||
20250403,143200,1745658850,28200,28150,28200,28150,38
|
||||
20250403,143100,1744588350,28150,28150,28150,28150,21
|
||||
20250403,143000,1743997200,28200,28200,28200,28200,78
|
||||
20250403,142900,1741797600,28200,28200,28200,28200,34
|
||||
20250403,142800,1740838800,28200,28200,28200,28200,11
|
||||
20250403,142700,1740528600,28200,28200,28200,28200,38
|
||||
20250403,142600,1739457000,28200,28200,28200,28200,71
|
||||
20250403,142500,1737454800,28200,28250,28250,28200,38
|
||||
20250403,142400,1736382550,28250,28250,28250,28200,38
|
||||
20250403,142300,1735309400,28250,28150,28250,28150,312
|
||||
20250403,142200,1726503100,28150,28150,28150,28150,35
|
||||
20250403,142100,1725517850,28050,28150,28150,28050,21
|
||||
20250403,142000,1724926900,28150,28150,28150,28150,30
|
||||
20250403,141900,1724082400,28000,28150,28150,28000,18
|
||||
20250403,141800,1723575850,28100,28100,28100,28100,40
|
||||
20250403,141700,1722451850,28100,28100,28100,28100,25
|
||||
20250403,141600,1721749350,28100,28100,28100,28100,21
|
||||
20250403,141500,1721159250,28050,28000,28050,28000,590
|
||||
20250403,141400,1704635800,28000,28100,28150,28000,684
|
||||
20250403,141300,1685480550,28100,28100,28100,28100,20
|
||||
20250403,141200,1684918550,28100,28100,28100,28050,39
|
||||
20250403,141100,1683822750,28100,28100,28100,28100,35
|
||||
20250403,141000,1682839250,28100,28150,28150,28100,76
|
||||
20250403,140900,1680699950,28150,28150,28150,28150,20
|
||||
20250403,140800,1680136950,28150,28200,28200,28150,31
|
||||
20250403,140700,1679263300,28050,28200,28200,28050,21
|
||||
20250403,140600,1678671750,28050,28000,28050,28000,210
|
||||
20250403,140500,1672787700,28000,28000,28000,27950,187
|
||||
20250403,140400,1667555000,28000,28250,28250,28000,2614
|
||||
20250403,140300,1594326200,28250,28300,28300,28250,22
|
||||
20250403,140200,1593704100,28300,28250,28300,28250,239
|
||||
20250403,140100,1586949900,28200,28250,28250,28200,25
|
||||
20250403,140000,1586243850,28200,28250,28250,28200,128
|
||||
20250403,135900,1582628300,28200,28150,28200,28150,166
|
||||
20250403,135800,1577947150,28200,28200,28200,28150,150
|
||||
20250403,135700,1573721650,28250,28250,28300,28250,103
|
||||
20250403,135600,1570811400,28250,28300,28300,28250,19
|
||||
20250403,135500,1570274100,28200,28200,28200,28200,43
|
||||
20250403,135400,1569061500,28300,28250,28300,28250,22
|
||||
20250403,135300,1568439000,28300,28300,28300,28300,33
|
||||
20250403,135200,1567505100,28300,28300,28300,28300,132
|
||||
20250403,135100,1563769500,28300,28250,28300,28250,119
|
||||
20250403,135000,1560402850,28250,28200,28250,28200,541
|
||||
20250403,134900,1545122850,28200,28200,28200,28200,17
|
||||
20250403,134800,1544643450,28200,28150,28200,28100,613
|
||||
20250403,134700,1527367500,28100,28100,28100,28100,0
|
||||
20250403,134600,1527367500,28100,28150,28150,28100,54
|
||||
20250403,134500,1525847600,28150,28150,28150,28150,2
|
||||
20250403,134400,1525791300,28100,28100,28100,28100,0
|
||||
20250403,134300,1525791300,28100,28100,28100,28050,110
|
||||
20250403,134200,1522705650,28150,28150,28150,28150,0
|
||||
20250403,134100,1522705650,28150,28150,28150,28150,500
|
||||
20250403,134000,1508630650,28100,28000,28100,28000,1534
|
||||
20250403,133900,1465601400,28000,28000,28000,28000,46
|
||||
20250403,133800,1464313400,28000,27950,28000,27950,105
|
||||
20250403,133700,1461377450,28000,28000,28000,28000,56
|
||||
20250403,133600,1459809450,28000,27950,28000,27950,67
|
||||
20250403,133500,1457936700,27950,27950,27950,27950,49
|
||||
20250403,133400,1456567150,27900,27900,27900,27900,189
|
||||
20250403,133300,1451294050,27950,27950,27950,27950,16
|
||||
20250403,133200,1450846850,27950,27900,27950,27900,112
|
||||
20250403,133100,1447719650,27950,28000,28000,27950,73
|
||||
20250403,133000,1445679150,28000,28000,28000,28000,57
|
||||
20250403,132900,1444083150,28000,27950,28000,27950,83
|
||||
20250403,132800,1441759200,28000,28000,28000,28000,46
|
||||
20250403,132700,1440471200,28000,28000,28000,28000,77
|
||||
20250403,132600,1438315200,28000,28000,28000,28000,52
|
||||
20250403,132500,1436859200,27950,27950,27950,27950,126
|
||||
20250403,132400,1433337500,28000,28000,28000,28000,3
|
||||
20250403,132300,1433253500,28000,28000,28000,28000,51
|
||||
20250403,132200,1431825500,28000,28000,28000,28000,70
|
||||
20250403,132100,1429865500,27950,27900,27950,27900,58
|
||||
20250403,132000,1428244450,27950,28000,28000,27950,131
|
||||
20250403,131900,1424582800,28000,28000,28000,28000,50
|
||||
20250403,131800,1423182800,28000,28000,28000,28000,71
|
||||
20250403,131700,1421194800,27950,27950,27950,27950,57
|
||||
20250403,131600,1419601650,27900,27950,27950,27900,75
|
||||
20250403,131500,1417505950,27900,27900,27900,27900,103
|
||||
20250403,131400,1414632250,27900,27900,27900,27900,0
|
||||
20250403,131300,1414632250,27900,27950,27950,27850,195
|
||||
20250403,131200,1409194950,27950,27950,27950,27950,63
|
||||
20250403,131100,1407434100,27900,27900,27900,27900,0
|
||||
20250403,131000,1407434100,27900,27950,27950,27900,767
|
||||
20250403,130900,1386031600,27950,27950,27950,27950,70
|
||||
20250403,130800,1384075100,27950,27950,27950,27950,60
|
||||
20250403,130700,1382398100,27950,27950,27950,27950,96
|
||||
20250403,130600,1379714900,27950,27950,27950,27950,1
|
||||
20250403,130500,1379686950,27950,27950,27950,27950,47
|
||||
20250403,130400,1378373300,27900,27900,27900,27900,66
|
||||
20250403,130300,1376531900,27950,27950,27950,27950,66
|
||||
20250403,130200,1374687200,27950,27950,27950,27950,77
|
||||
20250403,130100,1372535050,27900,27900,27900,27900,50
|
||||
20250403,130000,1371140050,27850,27950,27950,27850,77
|
||||
20250403,125900,1368988000,27900,27950,27950,27900,55
|
||||
20250403,125800,1367453350,27950,27950,27950,27950,0
|
||||
20250403,125700,1367453350,27950,27950,27950,27950,79
|
||||
20250403,125600,1365245300,27950,27950,27950,27950,48
|
||||
20250403,125500,1363903700,27850,27850,27850,27850,0
|
||||
20250403,125400,1363903700,27850,27950,27950,27850,101
|
||||
20250403,125300,1361088200,27950,27950,27950,27950,89
|
||||
20250403,125200,1358600650,27950,27950,27950,27950,49
|
||||
20250403,125100,1357231100,27950,27900,27950,27850,93
|
||||
20250403,125000,1354637550,27900,27900,27900,27900,63
|
||||
20250403,124900,1352879850,27900,27900,27900,27900,2
|
||||
20250403,124800,1352824050,27850,27850,27850,27850,0
|
||||
20250403,124700,1352824050,27850,27850,27850,27850,60
|
||||
20250403,124600,1351153050,27800,27850,27900,27800,140
|
||||
20250403,124500,1347253950,27850,27850,27850,27850,54
|
||||
20250403,124400,1345750050,27850,27850,27850,27850,73
|
||||
20250403,124300,1343717000,27750,27750,27750,27750,1
|
||||
20250403,124200,1343689250,27800,27800,27800,27800,69
|
||||
20250403,124100,1341771050,27800,27800,27800,27800,62
|
||||
20250403,124000,1340047450,27800,27800,27800,27800,2
|
||||
20250403,123900,1339991850,27800,27850,27850,27800,71
|
||||
20250403,123800,1338018000,27800,27800,27800,27800,61
|
||||
20250403,123700,1336322200,27800,27800,27800,27800,65
|
||||
20250403,123600,1334515200,27750,27800,27800,27750,63
|
||||
20250403,123500,1332763850,27800,27750,27800,27750,35
|
||||
20250403,123400,1331792500,27750,27750,27750,27750,47
|
||||
20250403,123300,1330488250,27750,27750,27800,27750,77
|
||||
20250403,123200,1328351400,27750,27750,27750,27750,58
|
||||
20250403,123100,1326741900,27850,27700,27850,27650,271
|
||||
20250403,123000,1319238400,27650,27650,27650,27650,0
|
||||
20250403,122900,1319238400,27650,27650,27650,27650,144
|
||||
20250403,122800,1315256800,27700,27700,27700,27700,82
|
||||
20250403,122700,1312985400,27700,27700,27700,27700,46
|
||||
20250403,122600,1311711200,27700,27700,27700,27700,2
|
||||
20250403,122500,1311655800,27650,27700,27700,27650,144
|
||||
20250403,122400,1307671600,27850,27750,27850,27700,168
|
||||
20250403,122300,1303009600,27650,27650,27650,27650,5
|
||||
20250403,122200,1302871350,27700,27650,27700,27650,64
|
||||
20250403,122100,1301098600,27700,27700,27700,27700,76
|
||||
20250403,122000,1298993400,27650,27650,27650,27650,22
|
||||
20250403,121900,1298385100,27650,27700,27700,27650,135
|
||||
20250403,121800,1294648750,27650,27700,27700,27650,63
|
||||
20250403,121700,1292903900,27700,27700,27750,27700,70
|
||||
20250403,121600,1290964850,27700,27700,27700,27700,63
|
||||
20250403,121500,1289219750,27700,27700,27700,27700,80
|
||||
20250403,121400,1287003750,27850,27750,27850,27700,41
|
||||
20250403,121300,1285867800,27750,27800,27800,27750,50
|
||||
20250403,121200,1284480200,27750,27800,27850,27750,83
|
||||
20250403,121100,1282176700,27800,27800,27800,27800,47
|
||||
20250403,121000,1280870100,27800,27800,27800,27800,68
|
||||
20250403,120900,1278979700,27750,27750,27750,27750,59
|
||||
20250403,120800,1277342450,27750,27750,27750,27750,74
|
||||
20250403,120700,1275288950,27800,27800,27900,27800,57
|
||||
20250403,120600,1273704150,27800,27800,27800,27800,0
|
||||
20250403,120500,1273704150,27800,27800,27800,27800,65
|
||||
20250403,120400,1271897150,27750,27800,27800,27750,67
|
||||
20250403,120300,1270037700,27850,27850,27850,27850,73
|
||||
20250403,120200,1268004650,27850,27750,27900,27750,53
|
||||
20250403,120100,1266531150,27800,27800,27800,27800,80
|
||||
20250403,120000,1264307150,27750,27750,27750,27750,47
|
||||
20250403,115900,1263002900,27750,27750,27750,27750,67
|
||||
20250403,115800,1261143650,27750,27750,27750,27750,62
|
||||
20250403,115700,1259423150,27750,27750,27750,27750,0
|
||||
20250403,115600,1259423150,27750,27750,27750,27750,69
|
||||
20250403,115500,1257508400,27800,27750,27800,27750,62
|
||||
20250403,115400,1255787850,27750,27750,27750,27750,68
|
||||
20250403,115300,1253900850,27700,27750,27750,27700,4
|
||||
20250403,115200,1253789950,27600,27750,27750,27600,326
|
||||
20250403,115100,1244775200,27700,27700,27700,27700,35
|
||||
20250403,115000,1243805700,27700,27700,27700,27700,93
|
||||
20250403,114900,1241229600,27800,27800,27800,27800,0
|
||||
20250403,114800,1241229600,27800,27750,27800,27750,24
|
||||
20250403,114700,1240563450,27750,27750,27750,27750,57
|
||||
20250403,114600,1238981700,27750,27750,27850,27600,397
|
||||
20250403,114500,1227988450,27850,27850,27850,27850,0
|
||||
20250403,114400,1227988450,27850,27750,27850,27700,146
|
||||
20250403,114300,1223940900,27750,27750,27750,27750,71
|
||||
20250403,114200,1221970650,27750,27800,27800,27750,120
|
||||
20250403,114100,1218637850,27800,27800,27800,27800,2
|
||||
20250403,114000,1218582250,27750,27750,27750,27750,0
|
||||
20250403,113900,1218582250,27750,27800,27850,27750,72
|
||||
20250403,113800,1216583700,27800,27800,27800,27800,63
|
||||
20250403,113700,1214832300,27800,27750,27800,27750,61
|
||||
20250403,113600,1213136600,27750,27750,27750,27750,74
|
||||
20250403,113500,1211083100,27750,27750,27750,27750,54
|
||||
20250403,113400,1209584600,27800,27800,27850,27800,69
|
||||
20250403,113300,1207666300,27800,27800,27800,27800,61
|
||||
20250403,113200,1205970500,27750,27800,27800,27750,96
|
||||
20250403,113100,1203302600,27800,27800,27800,27800,0
|
||||
20250403,113000,1203302600,27800,27850,27850,27800,53
|
||||
20250403,112900,1201829000,27850,27850,27850,27850,71
|
||||
20250403,112800,1199851650,27850,27850,27850,27850,56
|
||||
20250403,112700,1198292050,27800,27800,27800,27800,73
|
||||
20250403,112600,1196262650,27750,27800,27800,27750,58
|
||||
20250403,112500,1194650400,27800,27800,27800,27800,68
|
||||
20250403,112400,1192760000,27750,27800,27800,27750,62
|
||||
20250403,112300,1191036450,27750,27750,27750,27750,79
|
||||
20250403,112200,1188844200,27750,27750,27750,27750,0
|
||||
20250403,112100,1188844200,27750,27750,27750,27750,48
|
||||
20250403,112000,1187512200,27800,27800,27850,27800,85
|
||||
20250403,111900,1185149150,27800,27800,27800,27800,52
|
||||
20250403,111800,1183703550,27800,27800,27800,27800,0
|
||||
20250403,111700,1183703550,27800,27750,27900,27750,105
|
||||
20250403,111600,1180789600,27600,27950,27950,27600,576
|
||||
20250403,111500,1164813300,27950,27950,27950,27950,59
|
||||
20250403,111400,1163164250,27950,27950,27950,27950,0
|
||||
20250403,111300,1163164250,27950,27950,27950,27950,78
|
||||
20250403,111200,1160984150,27900,27900,27900,27900,50
|
||||
20250403,111100,1159589150,27900,27850,27900,27850,151
|
||||
20250403,111000,1155380150,27900,27900,27900,27900,54
|
||||
20250403,110900,1153873550,27850,27850,27850,27850,81
|
||||
20250403,110800,1151617700,27850,27850,27850,27850,144
|
||||
20250403,110700,1147607300,27850,27800,27850,27800,85
|
||||
20250403,110600,1145240200,27850,27850,27850,27800,48
|
||||
20250403,110500,1143903450,27850,27850,27850,27850,0
|
||||
20250403,110400,1143903450,27850,27850,27850,27850,73
|
||||
20250403,110300,1141870400,27850,27850,27850,27850,56
|
||||
20250403,110200,1140310800,27850,27850,27850,27850,70
|
||||
20250403,110100,1138361300,27800,27800,27800,27800,0
|
||||
20250403,110000,1138361300,27800,27800,27800,27800,77
|
||||
20250403,105900,1136220700,27800,27800,27850,27800,54
|
||||
20250403,105800,1134719400,27800,27800,27800,27800,81
|
||||
20250403,105700,1132467600,27750,27800,27800,27750,78
|
||||
20250403,105600,1130300650,27800,27800,27800,27800,25
|
||||
20250403,105500,1129605650,27800,27950,27950,27800,167
|
||||
20250403,105400,1124956500,27950,27950,27950,27950,0
|
||||
20250403,105300,1124956500,27950,27900,28000,27750,596
|
||||
20250403,105200,1108383850,28000,28000,28000,28000,276
|
||||
20250403,105100,1100655850,28000,28000,28000,28000,76
|
||||
20250403,105000,1098527850,28000,27950,28000,27950,54
|
||||
20250403,104900,1097018450,27900,27900,27900,27900,97
|
||||
20250403,104800,1094312150,27850,27850,27850,27850,0
|
||||
20250403,104700,1094312150,27850,27850,27850,27850,0
|
||||
20250403,104600,1094312150,27850,27950,27950,27700,521
|
||||
20250403,104500,1079827850,27950,27950,27950,27950,51
|
||||
20250403,104400,1078402400,27950,27950,27950,27950,0
|
||||
20250403,104300,1078402400,27950,27950,28000,27950,52
|
||||
20250403,104200,1076948950,27950,27950,27950,27950,66
|
||||
20250403,104100,1075104250,27950,27950,27950,27950,126
|
||||
20250403,104000,1071582550,27850,27850,27850,27850,0
|
||||
20250403,103900,1071582550,27850,27900,27900,27850,142
|
||||
20250403,103800,1067624750,27900,27900,27900,27900,28
|
||||
20250403,103700,1066843550,27900,27900,27900,27900,127
|
||||
20250403,103600,1063300250,27900,27950,27950,27900,13
|
||||
20250403,103500,1062937500,27900,27900,27900,27900,68
|
||||
20250403,103400,1061040300,27900,27900,27900,27900,59
|
||||
20250403,103300,1059394200,27750,27750,27750,27750,0
|
||||
20250403,103200,1059394200,27750,27900,27900,27750,261
|
||||
20250403,103100,1052133650,27800,28000,28000,27800,432
|
||||
20250403,103000,1040086500,27900,27900,27900,27900,9
|
||||
20250403,102900,1039835400,27950,28000,28000,27950,323
|
||||
20250403,102800,1030804250,27950,27950,27950,27950,5
|
||||
20250403,102700,1030664500,27950,27950,28200,27900,99
|
||||
20250403,102600,1027895150,28000,28150,28150,28000,1347
|
||||
20250403,102500,990162650,28000,28100,28100,28000,2
|
||||
20250403,102400,990106550,28050,28100,28100,28050,380
|
||||
20250403,102300,979437750,28100,28150,28150,28100,7
|
||||
20250403,102200,979240900,28200,28200,28200,28200,2
|
||||
20250403,102100,979184500,28150,28250,28250,28150,116
|
||||
20250403,102000,975919000,28250,28250,28250,28250,20
|
||||
20250403,101900,975354000,28250,28200,28250,28150,119
|
||||
20250403,101800,971998500,28200,28200,28200,28200,0
|
||||
20250403,101700,971998500,28200,28300,28300,28200,6
|
||||
20250403,101600,971828900,28300,28300,28300,28300,6
|
||||
20250403,101500,971659100,28300,28250,28300,28250,569
|
||||
20250403,101400,955581400,28200,28150,28200,28150,369
|
||||
20250403,101300,945177350,28200,28200,28200,28200,1
|
||||
20250403,101200,945149150,28100,28100,28100,28100,1
|
||||
20250403,101100,945121050,28150,28150,28150,28150,66
|
||||
20250403,101000,943263150,28100,28100,28100,28100,50
|
||||
20250403,100900,941858150,28100,28100,28100,28100,4
|
||||
20250403,100800,941745750,28100,28050,28100,28050,3
|
||||
20250403,100700,941661500,28150,28150,28150,28150,0
|
||||
20250403,100600,941661500,28150,28000,28150,28000,993
|
||||
20250403,100500,913770100,27950,27950,27950,27950,89
|
||||
20250403,100400,911282550,27950,27950,27950,27950,27
|
||||
20250403,100300,910527900,28000,28100,28100,27950,2423
|
||||
20250403,100200,842660300,28150,28200,28200,28150,131
|
||||
20250403,100100,838970450,28250,28200,28250,28200,3
|
||||
20250403,100000,838885750,28200,28150,28200,28150,35
|
||||
20250403,095900,837899250,28200,28200,28200,28200,2
|
||||
20250403,095800,837842850,28150,28150,28150,28150,13
|
||||
20250403,095700,837476900,28200,28250,28250,28200,80
|
||||
20250403,095600,835220400,28300,28300,28300,28300,4
|
||||
20250403,095500,835107200,28300,28250,28300,28250,677
|
||||
20250403,095400,815976400,28250,28250,28250,28250,200
|
||||
20250403,095300,810326400,28200,28200,28200,28150,362
|
||||
20250403,095200,800125500,28200,28200,28200,28200,22
|
||||
20250403,095100,799505100,28200,28200,28200,28200,0
|
||||
20250403,095000,799505100,28200,28200,28200,28200,86
|
||||
20250403,094900,797079900,28150,28150,28150,28150,2
|
||||
20250403,094800,797023600,28150,28150,28150,28150,0
|
||||
20250403,094700,797023600,28150,28150,28150,28150,18
|
||||
20250403,094600,796516900,28150,28250,28250,28150,338
|
||||
20250403,094500,786981600,28250,28250,28250,28250,75
|
||||
20250403,094400,784862850,28250,28250,28250,28250,85
|
||||
20250403,094300,782461600,28250,28250,28250,28250,165
|
||||
20250403,094200,777800350,28300,28200,28300,28050,260
|
||||
20250403,094100,770459900,28200,28300,28300,28200,192
|
||||
20250403,094000,765035000,28250,28300,28350,28250,156
|
||||
20250403,093900,760625050,28250,28250,28250,28250,0
|
||||
20250403,093800,760625050,28250,28200,28250,28200,8
|
||||
20250403,093700,760399100,28150,28200,28300,28150,104
|
||||
20250403,093600,757466100,28200,28200,28200,28200,10
|
||||
20250403,093500,757184100,28250,28300,28300,28250,1025
|
||||
20250403,093400,728179450,28350,28300,28350,28300,24
|
||||
20250403,093300,727499150,28350,28350,28400,28350,87
|
||||
20250403,093200,725031950,28400,28350,28400,28350,412
|
||||
20250403,093100,713344750,28350,28200,28350,28200,1433
|
||||
20250403,093000,672846900,28150,28050,28150,28050,787
|
||||
20250403,092900,650717250,28100,28000,28100,27900,234
|
||||
20250403,092800,644151550,27900,27900,27900,27900,0
|
||||
20250403,092700,644151550,27900,28150,28150,27900,605
|
||||
20250403,092600,627248350,28100,28100,28200,28100,944
|
||||
20250403,092500,600663700,28100,28150,28150,27950,420
|
||||
20250403,092400,588887450,28200,28150,28200,28050,609
|
||||
20250403,092300,571752250,28200,28000,28300,28000,3152
|
||||
20250403,092200,483051900,27950,27850,27950,27850,344
|
||||
20250403,092100,473444000,27900,27900,27950,27900,306
|
||||
20250403,092000,464897850,27900,27900,27950,27850,247
|
||||
20250403,091900,458007100,27950,27950,27950,27850,64
|
||||
20250403,091800,456218400,27950,27850,27950,27850,567
|
||||
20250403,091700,440420750,27950,27800,27950,27800,797
|
||||
20250403,091600,418189150,27650,27900,27950,27650,1185
|
||||
20250403,091500,385279650,27950,27950,27950,27950,143
|
||||
20250403,091400,381282800,27950,27950,27950,27950,29
|
||||
20250403,091300,380472250,27950,27950,27950,27950,210
|
||||
20250403,091200,374602750,27950,27900,27950,27800,505
|
||||
20250403,091100,360518450,27950,27800,28200,27700,3982
|
||||
20250403,091000,249150150,27700,27600,27800,27600,404
|
||||
20250403,090900,237946350,27550,27850,27900,27400,1360
|
||||
20250403,090800,200365800,27850,27750,27850,27550,1169
|
||||
20250403,090700,167926050,27700,27450,27900,27450,3245
|
||||
20250403,090600,78045800,27400,27350,27400,27350,300
|
||||
20250403,090500,69835800,27350,27300,27350,27300,267
|
||||
20250403,090400,62540750,27350,27150,27350,27050,584
|
||||
20250403,090300,46640550,27050,26850,27050,26850,161
|
||||
20250403,090200,42295600,26600,26650,26650,26600,476
|
||||
20250403,090100,29630600,26600,26650,26650,26600,430
|
||||
20250403,090000,18185050,26650,27150,27150,26550,683
|
||||
|
Reference in New Issue
Block a user