Update 2025-04-03 2740 candle_min
This commit is contained in:
632
069620/min/candle-20250403.csv
Normal file
632
069620/min/candle-20250403.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,192900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,192000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,191000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,190000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,185900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,185000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,184000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,183000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,182900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,182000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,181000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,180000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,175900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,175000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,174000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,173000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,172900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,172000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,171000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,170000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,165900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,165000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,164000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,163000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,162900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,162000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,161000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,160000,4590977700,118900,118900,118900,118900,816
|
||||
20250403,155900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,155000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,154000,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153900,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153800,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153700,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153600,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153500,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153400,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153300,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153200,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153100,4590977700,118900,118900,118900,118900,0
|
||||
20250403,153000,4590977700,118900,118900,118900,118900,1632
|
||||
20250403,152900,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152800,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152700,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152600,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152500,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152400,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152300,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152200,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152100,4493955300,118600,118600,118600,118600,0
|
||||
20250403,152000,4493955300,118600,118600,118600,118600,0
|
||||
20250403,151900,4493955300,118600,118800,118800,118600,5
|
||||
20250403,151800,4493361700,118800,118800,118800,118800,3
|
||||
20250403,151700,4493005300,118800,118600,118800,118600,48
|
||||
20250403,151600,4487311100,118600,118500,118600,118500,39
|
||||
20250403,151500,4482686400,118500,118600,118600,118500,67
|
||||
20250403,151400,4474745300,118600,118600,118600,118500,549
|
||||
20250403,151300,4409676550,118600,118500,118600,118500,86
|
||||
20250403,151200,4399480950,118500,118500,118600,118500,230
|
||||
20250403,151100,4372225850,118600,118600,118600,118500,95
|
||||
20250403,151000,4360959050,118600,118600,118600,118500,253
|
||||
20250403,150900,4330977550,118500,118600,118700,118500,63
|
||||
20250403,150800,4323508250,118600,118700,118700,118600,31
|
||||
20250403,150700,4319828850,118700,118600,118700,118500,57
|
||||
20250403,150600,4313066950,118500,118600,118600,118500,95
|
||||
20250403,150500,4301801550,118600,118600,118600,118500,10
|
||||
20250403,150400,4300615650,118500,118700,118700,118500,5387
|
||||
20250403,150300,3662252050,118700,118700,118700,118600,31
|
||||
20250403,150200,3658572450,118700,118700,118700,118600,17
|
||||
20250403,150100,3656554650,118500,118900,119000,118500,140
|
||||
20250403,150000,3639947350,118900,118800,118900,118800,28
|
||||
20250403,145900,3636619850,118700,118700,118700,118500,322
|
||||
20250403,145800,3598455150,118700,119000,119000,118500,831
|
||||
20250403,145700,3499971250,118700,118700,119000,118700,61
|
||||
20250403,145600,3492720850,118700,118700,119000,118700,44
|
||||
20250403,145500,3487490350,118700,119200,119200,118600,64
|
||||
20250403,145400,3479884650,119200,118700,119200,118700,308
|
||||
20250403,145300,3443216150,118800,118700,118900,118700,71
|
||||
20250403,145200,3434781950,118900,118600,118900,118500,95
|
||||
20250403,145100,3423499550,118500,118400,118600,118400,206
|
||||
20250403,145000,3399090550,118100,118200,118600,118100,60
|
||||
20250403,144900,3391989950,118400,118300,118600,118100,72
|
||||
20250403,144800,3383468450,118300,118600,118600,118100,84
|
||||
20250403,144700,3373525250,118000,118600,118700,118000,89
|
||||
20250403,144600,3362979350,118600,118700,118700,118400,78
|
||||
20250403,144500,3353732350,118100,118100,118600,118100,114
|
||||
20250403,144400,3340244950,118500,118300,118600,118300,67
|
||||
20250403,144300,3332307450,118600,118500,118600,118100,100
|
||||
20250403,144200,3320456750,118500,118500,118700,118400,94
|
||||
20250403,144100,3309321250,118500,118500,118700,118100,109
|
||||
20250403,144000,3296411050,118500,118500,118600,118400,64
|
||||
20250403,143900,3288826850,118500,118500,118500,118400,80
|
||||
20250403,143800,3279348150,118500,118300,118600,118100,133
|
||||
20250403,143700,3263607850,118600,118400,118700,118300,144
|
||||
20250403,143600,3246550850,118400,118200,118700,118200,60
|
||||
20250403,143500,3239449850,118100,118400,118400,118100,86
|
||||
20250403,143400,3229282550,118400,118400,118700,118200,81
|
||||
20250403,143300,3219694950,118400,118800,118800,118200,115
|
||||
20250403,143200,3206088550,118300,118800,118800,118300,119
|
||||
20250403,143100,3191980550,118300,118400,118900,118300,112
|
||||
20250403,143000,3178706950,118400,118800,119000,118300,108
|
||||
20250403,142900,3165883150,118900,118900,119000,118500,178
|
||||
20250403,142800,3144753450,118900,118700,118900,118700,79
|
||||
20250403,142700,3135367450,118800,118700,118800,118600,79
|
||||
20250403,142600,3125988350,118700,118600,118800,118600,53
|
||||
20250403,142500,3119696450,118600,118800,118800,118300,131
|
||||
20250403,142400,3104156350,118800,118700,118800,118700,69
|
||||
20250403,142300,3095961250,118800,118800,118900,118700,79
|
||||
20250403,142200,3086576850,118800,118800,118900,118500,177
|
||||
20250403,142100,3065575250,118800,118800,119000,118700,84
|
||||
20250403,142000,3055590250,118900,118700,119000,118700,41
|
||||
20250403,141900,3050720650,118800,119000,119000,118800,129
|
||||
20250403,141800,3035381950,118600,118600,118600,118600,45
|
||||
20250403,141700,3030044950,118600,118700,119000,118500,120
|
||||
20250403,141600,3015802950,118700,119000,119000,118500,60
|
||||
20250403,141500,3008681350,119100,119000,119100,118800,90
|
||||
20250403,141400,2997972250,119000,119000,119000,118700,220
|
||||
20250403,141300,2971800250,118900,119000,119100,118900,74
|
||||
20250403,141200,2962993650,119000,119100,119100,119000,116
|
||||
20250403,141100,2949185050,119100,119100,119100,119000,89
|
||||
20250403,141000,2938586150,119000,119200,119300,119000,242
|
||||
20250403,140900,2909776150,119200,119100,119200,119100,75
|
||||
20250403,140800,2900836350,119100,119100,119200,119000,148
|
||||
20250403,140700,2883216350,119100,119200,119300,119000,176
|
||||
20250403,140600,2862258850,119300,119200,119300,119000,173
|
||||
20250403,140500,2841661950,119200,119200,119200,119100,70
|
||||
20250403,140400,2833319950,119100,119100,119200,119100,97
|
||||
20250403,140300,2821760450,119100,119200,119200,119100,79
|
||||
20250403,140200,2812348350,119100,119000,119100,119000,156
|
||||
20250403,140100,2793776950,119100,119000,119100,119000,169
|
||||
20250403,140000,2773660650,119100,119000,119100,118900,149
|
||||
20250403,135900,2755928450,118900,119000,119100,118900,198
|
||||
20250403,135800,2732364350,119000,118900,119000,118900,249
|
||||
20250403,135700,2702744250,119000,118900,119000,118800,131
|
||||
20250403,135600,2687163550,119000,119200,119200,118700,456
|
||||
20250403,135500,2632885850,119100,119200,119300,119100,142
|
||||
20250403,135400,2615962950,119300,118600,119300,118600,412
|
||||
20250403,135300,2566931850,118700,118400,118700,118200,241
|
||||
20250403,135200,2538380050,118200,118100,118500,117900,353
|
||||
20250403,135100,2496609050,118100,118000,118100,118000,228
|
||||
20250403,135000,2469694350,118100,118100,118100,117900,131
|
||||
20250403,134900,2454232850,117900,118000,118100,117900,34
|
||||
20250403,134800,2450220050,118000,117900,118100,117900,89
|
||||
20250403,134700,2439718350,117900,117500,117900,117500,216
|
||||
20250403,134600,2414329150,117500,117500,117500,117400,210
|
||||
20250403,134500,2389654350,117500,117800,117800,117400,297
|
||||
20250403,134400,2354743150,118000,118000,118000,117800,66
|
||||
20250403,134300,2346957550,117900,117600,117900,117600,69
|
||||
20250403,134200,2338842550,117600,117900,117900,117400,623
|
||||
20250403,134100,2265635650,118100,117900,118100,117900,64
|
||||
20250403,134000,2258084350,118000,117900,118000,117800,119
|
||||
20250403,133900,2244048950,117900,117800,117900,117700,30
|
||||
20250403,133800,2240514350,117800,117800,117800,117800,29
|
||||
20250403,133700,2237098150,117700,117500,117800,117400,475
|
||||
20250403,133600,2181283450,117500,117800,117800,117400,212
|
||||
20250403,133500,2156372050,117800,117900,117900,117800,61
|
||||
20250403,133400,2149183350,117800,117900,118000,117800,41
|
||||
20250403,133300,2144349550,118000,118100,118100,117600,29
|
||||
20250403,133200,2140926650,118100,118000,118100,117900,58
|
||||
20250403,133100,2134087850,118000,117500,118000,117500,408
|
||||
20250403,133000,2086136950,117500,117700,117700,117400,275
|
||||
20250403,132900,2053823450,117900,117900,118000,117700,61
|
||||
20250403,132800,2046630650,117900,118000,118000,117900,59
|
||||
20250403,132700,2039673550,118000,118000,118000,118000,30
|
||||
20250403,132600,2036133550,117600,118100,118100,117500,682
|
||||
20250403,132500,1955865250,118200,118000,118200,118000,58
|
||||
20250403,132400,1949016950,118100,118100,118200,118100,59
|
||||
20250403,132300,1942047550,118200,118100,118200,118000,33
|
||||
20250403,132200,1938150050,117900,118100,118100,117900,66
|
||||
20250403,132100,1930360450,118100,118200,118200,118100,39
|
||||
20250403,132000,1925753050,118200,118200,118200,118200,49
|
||||
20250403,131900,1919961250,118200,118100,118200,118100,35
|
||||
20250403,131800,1915826150,118200,118200,118300,118100,38
|
||||
20250403,131700,1911333450,118300,118100,118300,118100,60
|
||||
20250403,131600,1904242750,118100,118200,118200,118100,19
|
||||
20250403,131500,1901997350,118100,118200,118300,118100,67
|
||||
20250403,131400,1894079550,118300,118200,118300,118100,20
|
||||
20250403,131300,1891714150,118200,118300,118300,118200,39
|
||||
20250403,131200,1887101450,118000,118200,118300,118000,63
|
||||
20250403,131100,1879652650,118300,118300,119000,118200,322
|
||||
20250403,131000,1841433050,118400,118200,118400,118200,67
|
||||
20250403,130900,1833508850,118200,118100,118200,118100,5
|
||||
20250403,130800,1832918050,118300,118200,118300,118000,68
|
||||
20250403,130700,1824876550,118200,118200,118250,118000,44
|
||||
20250403,130600,1819676800,118200,118200,118200,118000,116
|
||||
20250403,130500,1805980800,118200,117800,118200,117700,1023
|
||||
20250403,130400,1685337500,117700,117700,117700,117600,127
|
||||
20250403,130300,1670389700,117700,117600,117700,117600,6
|
||||
20250403,130200,1669683800,117700,117700,117700,117700,10
|
||||
20250403,130100,1668506800,117600,117600,117700,117600,5
|
||||
20250403,130000,1667918500,117700,117700,117700,117600,8
|
||||
20250403,125900,1666977200,117700,117600,117700,117500,75
|
||||
20250403,125800,1658159800,117600,117600,117600,117500,20
|
||||
20250403,125700,1655807900,117500,117600,117600,117500,38
|
||||
20250403,125600,1651339400,117700,117700,117700,117700,11
|
||||
20250403,125500,1650044700,117600,117600,117700,117600,6
|
||||
20250403,125400,1649338800,117600,117700,117700,117600,7
|
||||
20250403,125300,1648515200,117600,117600,117600,117600,80
|
||||
20250403,125200,1639107200,117500,117600,117600,117500,6
|
||||
20250403,125100,1638401700,117600,117600,117600,117500,4
|
||||
20250403,125000,1637931400,117600,117600,117600,117500,17
|
||||
20250403,124900,1635932300,117500,117500,117600,117500,5
|
||||
20250403,124800,1635344600,117600,117600,117600,117500,8
|
||||
20250403,124700,1634404000,117600,117500,117600,117500,91
|
||||
20250403,124600,1623711200,117600,117700,117700,117500,29
|
||||
20250403,124500,1620300600,117600,117600,117600,117500,18
|
||||
20250403,124400,1618183900,117600,117600,117700,117500,126
|
||||
20250403,124300,1603371700,117700,117700,117700,117600,8
|
||||
20250403,124200,1602430200,117700,117700,117700,117600,37
|
||||
20250403,124100,1598077400,117600,117600,117600,117600,0
|
||||
20250403,124000,1598077400,117600,117700,117700,117600,29
|
||||
20250403,123900,1594666200,117700,117600,117700,117600,17
|
||||
20250403,123800,1592665900,117700,117700,117700,117600,4
|
||||
20250403,123700,1592195200,117600,117700,117700,117600,9
|
||||
20250403,123600,1591136000,117600,117700,117700,117500,15
|
||||
20250403,123500,1589371600,117700,117600,117700,117500,12
|
||||
20250403,123400,1587961000,117600,117700,117700,117600,12
|
||||
20250403,123300,1586549600,117600,117600,117700,117500,37
|
||||
20250403,123200,1582199300,117600,117600,117700,117600,53
|
||||
20250403,123100,1575966300,117700,117700,117700,117700,14
|
||||
20250403,123000,1574318500,117700,117600,117700,117600,18
|
||||
20250403,122900,1572200900,117600,117500,117600,117500,67
|
||||
20250403,122800,1564322000,117600,117600,117600,117500,27
|
||||
20250403,122700,1561147300,117600,117600,117600,117500,26
|
||||
20250403,122600,1558089900,117600,117600,117700,117600,8
|
||||
20250403,122500,1557149000,117700,117700,117800,117700,85
|
||||
20250403,122400,1547144000,117800,117800,117800,117700,27
|
||||
20250403,122300,1543963700,117800,117700,117800,117700,4
|
||||
20250403,122200,1543492600,117700,117800,117800,117700,14
|
||||
20250403,122100,1541843900,117800,117800,117800,117700,60
|
||||
20250403,122000,1534776200,117800,117800,117800,117700,17
|
||||
20250403,121900,1532774100,117700,117700,117800,117700,11
|
||||
20250403,121800,1531478800,117800,117800,117800,117700,9
|
||||
20250403,121700,1530418900,117700,117700,117800,117700,20
|
||||
20250403,121600,1528064400,117800,117700,117800,117700,55
|
||||
20250403,121500,1521590500,117800,117700,117800,117700,10
|
||||
20250403,121400,1520412900,117800,117700,117800,117700,27
|
||||
20250403,121300,1517234000,117800,117800,117800,117700,18
|
||||
20250403,121200,1515114700,117800,117700,117800,117700,5
|
||||
20250403,121100,1514525800,117800,117800,117900,117700,463
|
||||
20250403,121000,1459981000,117800,117800,117800,117700,7
|
||||
20250403,120900,1459156700,117800,117700,117800,117700,9
|
||||
20250403,120800,1458097100,117800,117700,117800,117700,25
|
||||
20250403,120700,1455153500,117700,117700,117800,117600,53
|
||||
20250403,120600,1448917300,117700,117700,117700,117600,20
|
||||
20250403,120500,1446564000,117700,117600,117800,117600,153
|
||||
20250403,120400,1428548400,117700,117800,117800,117600,5
|
||||
20250403,120300,1427960100,117700,117700,117800,117500,37
|
||||
20250403,120200,1423608100,117800,117800,117800,117700,42
|
||||
20250403,120100,1418664100,117800,117700,117800,117700,5
|
||||
20250403,120000,1418075500,117600,117500,117800,117500,32
|
||||
20250403,115900,1414310500,117600,117700,117700,117600,22
|
||||
20250403,115800,1411723100,117700,117700,117700,117600,11
|
||||
20250403,115700,1410428700,117600,117600,117700,117600,21
|
||||
20250403,115600,1407959000,117700,117700,117800,117600,20
|
||||
20250403,115500,1405606100,117700,117600,117700,117600,18
|
||||
20250403,115400,1403488200,117600,117700,117700,117600,37
|
||||
20250403,115300,1399133900,117700,117700,117900,117700,132
|
||||
20250403,115200,1383580000,117800,117700,117800,117700,22
|
||||
20250403,115100,1380989900,117700,117600,117700,117600,17
|
||||
20250403,115000,1378989450,117600,117600,117700,117500,11
|
||||
20250403,114900,1377695850,117700,117700,117800,117700,32
|
||||
20250403,114800,1373929250,117600,117600,117600,117500,75
|
||||
20250403,114700,1365113050,117600,117600,117600,117500,58
|
||||
20250403,114600,1358292350,117600,117600,117600,117500,16
|
||||
20250403,114500,1356411050,117500,117600,117600,117400,19
|
||||
20250403,114400,1354178550,117600,117500,117600,117500,133
|
||||
20250403,114300,1338550750,117600,117900,117900,117500,66
|
||||
20250403,114200,1330788050,117600,117900,117900,117600,44
|
||||
20250403,114100,1325609150,117800,117900,117900,117800,33
|
||||
20250403,114000,1321719650,117800,117800,117900,117800,5
|
||||
20250403,113900,1321130550,117700,117800,117800,117600,28
|
||||
20250403,113800,1317832950,117800,117800,117800,117700,41
|
||||
20250403,113700,1313003250,118000,117500,118000,117500,276
|
||||
20250403,113600,1280487650,117600,117500,117600,117300,64
|
||||
20250403,113500,1272966650,117500,117700,117700,117500,110
|
||||
20250403,113400,1260032450,117500,117300,117600,117300,115
|
||||
20250403,113300,1246517250,117300,117100,117300,117000,154
|
||||
20250403,113200,1228466650,117100,117100,117100,116900,53
|
||||
20250403,113100,1222261550,117100,116900,117100,116900,76
|
||||
20250403,113000,1213368850,117000,117200,117300,117000,306
|
||||
20250403,112900,1177540250,117300,117200,117300,117100,108
|
||||
20250403,112800,1164882650,117200,117100,117200,117100,12
|
||||
20250403,112700,1163476950,117100,117200,117200,117100,16
|
||||
20250403,112600,1161602150,117100,117200,117200,117100,20
|
||||
20250403,112500,1159259350,117200,117100,117200,117100,19
|
||||
20250403,112400,1157034250,117100,117100,117200,117100,26
|
||||
20250403,112300,1153989550,117100,117200,117200,117100,19
|
||||
20250403,112200,1151764250,117100,117100,117200,117100,15
|
||||
20250403,112100,1150007550,117100,117200,117200,117100,181
|
||||
20250403,112000,1128794550,117100,117000,117200,117000,25
|
||||
20250403,111900,1125866850,117200,117000,117200,117000,121
|
||||
20250403,111800,1111698750,117100,117100,117200,117000,103
|
||||
20250403,111700,1099643650,117200,117100,117200,117100,54
|
||||
20250403,111600,1093318250,117200,117300,117300,117200,12
|
||||
20250403,111500,1091911450,117200,117300,117300,117200,19
|
||||
20250403,111400,1089684450,117100,117200,117400,117100,121
|
||||
20250403,111300,1075491350,117100,117100,117300,117000,138
|
||||
20250403,111200,1059324650,117100,117000,117200,117000,25
|
||||
20250403,111100,1056396450,117000,116800,117100,116800,96
|
||||
20250403,111000,1045167150,116700,116600,116700,116600,94
|
||||
20250403,110900,1034204150,116700,116700,116700,116600,33
|
||||
20250403,110800,1030353450,116600,116800,117000,116600,37
|
||||
20250403,110700,1026032150,116800,116700,117000,116400,71
|
||||
20250403,110600,1017736050,116400,116700,116700,116400,18
|
||||
20250403,110500,1015639250,116600,116600,116700,116200,51
|
||||
20250403,110400,1009691100,116700,116200,116700,116200,262
|
||||
20250403,110300,979143400,116300,116300,116300,116300,12
|
||||
20250403,110200,977747800,116400,116300,116400,116200,26
|
||||
20250403,110100,974723400,116300,116500,116600,116300,173
|
||||
20250403,110000,954581700,116500,116500,116600,116300,57
|
||||
20250403,105900,947943300,116400,116300,116400,116200,53
|
||||
20250403,105800,941775500,116400,116100,116400,116100,101
|
||||
20250403,105700,930036500,116000,115900,116000,115900,22
|
||||
20250403,105600,927484600,115900,116000,116000,115800,281
|
||||
20250403,105500,894910100,116000,116300,116300,116000,14
|
||||
20250403,105400,893285000,116000,116200,116300,116000,28
|
||||
20250403,105300,890031400,116200,116100,116200,116100,14
|
||||
20250403,105200,888405100,116400,115700,116400,115500,96
|
||||
20250403,105100,877278300,115700,115700,115700,115500,8
|
||||
20250403,105000,876352900,115400,115400,115700,115300,41
|
||||
20250403,104900,871622900,115500,115600,115900,115500,28
|
||||
20250403,104800,868386700,115600,115400,115600,115400,37
|
||||
20250403,104700,864115500,115400,115400,115400,115300,6
|
||||
20250403,104600,863423500,115500,115500,115500,115500,7
|
||||
20250403,104500,862615000,115500,115500,115500,115400,5
|
||||
20250403,104400,862037600,115300,116000,116000,115300,108
|
||||
20250403,104300,849557000,115900,115700,116000,115700,45
|
||||
20250403,104200,844346900,115600,116100,116100,115600,46
|
||||
20250403,104100,839018400,115600,115800,116300,115600,208
|
||||
20250403,104000,814931800,115700,116100,116500,115700,166
|
||||
20250403,103900,795669600,116400,115300,116400,115300,113
|
||||
20250403,103800,782547800,115600,115100,115600,114900,253
|
||||
20250403,103700,753328800,115100,114900,115100,114900,75
|
||||
20250403,103600,744699100,114900,114900,115200,114800,55
|
||||
20250403,103500,738376400,114800,115000,115000,114700,131
|
||||
20250403,103400,723330500,115000,114800,115000,114800,123
|
||||
20250403,103300,709199200,114900,115200,115300,114900,931
|
||||
20250403,103200,601948900,115100,115000,115300,115000,26
|
||||
20250403,103100,598957800,115000,114500,115000,114500,133
|
||||
20250403,103000,583678500,114200,114700,114700,114200,43
|
||||
20250403,102900,578758200,114800,114300,114800,114300,236
|
||||
20250403,102800,551734900,114300,114200,114400,114100,39
|
||||
20250403,102700,547280100,114400,114000,114400,114000,735
|
||||
20250403,102600,463369100,114000,113800,114000,113800,12
|
||||
20250403,102500,462003200,113800,113900,113900,113700,10
|
||||
20250403,102400,460865400,113800,113800,113800,113800,9
|
||||
20250403,102300,459841200,113800,113900,114100,113800,36
|
||||
20250403,102200,455738000,113700,114000,114100,113700,26
|
||||
20250403,102100,452775100,114000,113700,114000,113700,32
|
||||
20250403,102000,449133200,113700,113800,113900,113700,12
|
||||
20250403,101900,447768200,113800,113800,113800,113600,38
|
||||
20250403,101800,443444000,113700,113700,113700,113700,1
|
||||
20250403,101700,443330300,113600,113600,113700,113600,34
|
||||
20250403,101600,439467300,113600,113700,113700,113600,63
|
||||
20250403,101500,432307500,113800,113800,113800,113700,6
|
||||
20250403,101400,431625000,113800,113900,113900,113800,5
|
||||
20250403,101300,431055900,113900,113900,113900,113900,8
|
||||
20250403,101200,430144700,113900,113900,113900,113900,5
|
||||
20250403,101100,429575200,113900,113700,114000,113700,110
|
||||
20250403,101000,417049600,113700,113700,113800,113700,28
|
||||
20250403,100900,413865900,113700,113800,113800,113700,6
|
||||
20250403,100800,413183500,113700,113400,113700,113400,65
|
||||
20250403,100700,405803900,113400,113500,113500,113400,13
|
||||
20250403,100600,404329000,113500,113300,113500,113100,12
|
||||
20250403,100500,402969600,113500,113500,113500,113500,1
|
||||
20250403,100400,402856100,113500,113400,113500,113100,27
|
||||
20250403,100300,399799300,113300,113500,113500,113300,6
|
||||
20250403,100200,399119100,113500,113400,113500,113400,7
|
||||
20250403,100100,398325000,113300,113200,113400,113200,41
|
||||
20250403,100000,393679600,113200,113100,113300,113100,18
|
||||
20250403,095900,391642000,113200,113000,113200,113000,23
|
||||
20250403,095800,389042600,112900,112800,112900,112700,9
|
||||
20250403,095700,388027700,112800,112800,112800,112700,15
|
||||
20250403,095600,386336900,112600,112800,112800,112600,7
|
||||
20250403,095500,385548100,112800,112900,112900,112800,8
|
||||
20250403,095400,384645500,112800,112800,112800,112800,4
|
||||
20250403,095300,384194300,112900,113000,113000,112900,14
|
||||
20250403,095200,382612700,113000,112800,113000,112800,60
|
||||
20250403,095100,375835900,112800,112900,112900,112800,24
|
||||
20250403,095000,373127500,113000,112800,113000,112700,83
|
||||
20250403,094900,363764500,112500,112500,112500,112500,0
|
||||
20250403,094800,363764500,112500,112400,112500,112400,13
|
||||
20250403,094700,362302300,112500,112400,112500,112400,19
|
||||
20250403,094600,360165500,112500,112600,112600,112500,7
|
||||
20250403,094500,359377600,112600,112500,112600,112300,30
|
||||
20250403,094400,356002800,112500,112300,112500,112300,53
|
||||
20250403,094300,350050100,112200,112300,112300,112200,13
|
||||
20250403,094200,348591400,112200,112400,112400,112200,21
|
||||
20250403,094100,346232000,112400,112400,112400,112300,12
|
||||
20250403,094000,344883300,112500,112500,112500,112500,19
|
||||
20250403,093900,342745800,112500,112500,112600,112500,6
|
||||
20250403,093800,342070700,112400,112300,112400,112300,17
|
||||
20250403,093700,340160000,112400,112300,112400,112300,16
|
||||
20250403,093600,338361800,112400,112400,112500,112400,7
|
||||
20250403,093500,337574600,112300,112300,112500,112200,41
|
||||
20250403,093400,332967000,112400,112700,112900,112300,143
|
||||
20250403,093300,316837600,112500,112500,112600,112500,3
|
||||
20250403,093200,316500000,112800,112500,112800,112500,17
|
||||
20250403,093100,314584500,112800,112900,112900,111800,220
|
||||
20250403,093000,289826800,113000,113000,113000,112800,22
|
||||
20250403,092900,287342500,112900,112900,112900,112900,31
|
||||
20250403,092800,283842600,112900,112800,112900,112800,4
|
||||
20250403,092700,283391300,112800,112800,113000,112600,39
|
||||
20250403,092600,278993100,112700,113100,113100,112700,9
|
||||
20250403,092500,277977000,113000,112900,113000,112900,25
|
||||
20250403,092400,275153400,112800,112800,112900,112800,19
|
||||
20250403,092300,273009300,112800,113200,113200,112800,11
|
||||
20250403,092200,271766900,112900,113000,113000,112900,2
|
||||
20250403,092100,271541000,113100,113100,113200,113000,117
|
||||
20250403,092000,258300000,113100,112900,113100,112900,12
|
||||
20250403,091900,256943900,112900,112600,113000,112500,177
|
||||
20250403,091800,236967400,112600,112700,112700,112600,3
|
||||
20250403,091700,236629400,112100,112600,112600,112100,3
|
||||
20250403,091600,236292600,112500,112200,112500,112000,40
|
||||
20250403,091500,231809000,112100,112100,112100,112000,84
|
||||
20250403,091400,222397000,112000,112100,112100,112000,10
|
||||
20250403,091300,221276200,112000,111800,112100,111700,122
|
||||
20250403,091200,207623600,112000,111400,112000,111400,5
|
||||
20250403,091100,207064700,111200,111000,111200,111000,24
|
||||
20250403,091000,204399700,110900,110900,110900,110900,30
|
||||
20250403,090900,201072700,110900,110900,110900,110900,17
|
||||
20250403,090800,199187400,111000,110900,111000,110800,61
|
||||
20250403,090700,192422100,110900,110800,111000,110800,12
|
||||
20250403,090600,191090800,110700,110200,110700,110200,15
|
||||
20250403,090500,189433800,111900,110300,111900,110000,147
|
||||
20250403,090400,173102700,110300,110000,110600,110000,33
|
||||
20250403,090300,169465500,110000,110000,110800,110000,243
|
||||
20250403,090200,142592600,109900,109700,110000,109700,43
|
||||
20250403,090100,137867900,109600,109400,109700,109200,251
|
||||
20250403,090000,110387700,109600,110000,111000,109000,1005
|
||||
|
Reference in New Issue
Block a user