Update 2025-04-03 2740 candle_min
This commit is contained in:
638
079550/min/candle-20250403.csv
Normal file
638
079550/min/candle-20250403.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,193500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,193400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,193300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,193200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,193100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,193000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,192000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,191000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,190500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,190000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,185000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,184000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,183500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,183000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,182000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,181000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,180500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,180000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,175000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,174000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,173500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,173000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,172000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,171000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,170500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,170000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,165000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,164000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,163500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,163000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,162000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,161000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,160500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,160000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,155000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154600,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,154000,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153900,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153800,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153700,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153600,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,153500,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153400,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153300,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153200,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153100,52151616000,261000,261000,261000,261000,0
|
||||
20250403,153000,52151616000,261000,261000,261000,261000,6643
|
||||
20250403,152900,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152800,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152700,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152600,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152500,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152400,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152300,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152200,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152100,50417793000,260000,260000,260000,260000,0
|
||||
20250403,152000,50417793000,260000,260000,260000,260000,0
|
||||
20250403,151900,50417793000,260000,260000,260500,260000,262
|
||||
20250403,151800,50349633500,260500,259500,260500,259500,302
|
||||
20250403,151700,50271055500,260000,260000,260000,259500,199
|
||||
20250403,151600,50219318500,260000,260000,260000,259500,287
|
||||
20250403,151500,50144699500,260000,260000,260000,259500,529
|
||||
20250403,151400,50007206500,260000,260000,260000,259500,660
|
||||
20250403,151300,49835636000,260000,259000,260000,259000,925
|
||||
20250403,151200,49595530000,259000,259500,259500,259000,691
|
||||
20250403,151100,49416301500,259500,259000,259500,259000,243
|
||||
20250403,151000,49353261000,259000,259500,259500,259000,964
|
||||
20250403,150900,49103353000,259500,260000,260250,259500,723
|
||||
20250403,150800,48915579250,260000,260500,260500,260000,1327
|
||||
20250403,150700,48570495750,260500,260500,260500,260000,273
|
||||
20250403,150600,48499381750,260500,261000,261000,259500,1921
|
||||
20250403,150500,47999467250,261000,261000,261000,260500,435
|
||||
20250403,150400,47885965750,261000,261000,261000,261000,295
|
||||
20250403,150300,47808970750,261000,261000,261000,260500,500
|
||||
20250403,150200,47678473750,261000,260500,261000,260500,1472
|
||||
20250403,150100,47294953750,260500,261000,261000,260000,527
|
||||
20250403,150000,47157751500,261000,261000,261500,260500,1700
|
||||
20250403,145900,46714306000,261000,261500,261500,261000,341
|
||||
20250403,145800,46625147000,261500,261500,261500,261000,338
|
||||
20250403,145700,46536761000,261500,261000,261500,261000,308
|
||||
20250403,145600,46456249000,261000,261500,261500,261000,216
|
||||
20250403,145500,46399780000,261500,261000,261500,261000,593
|
||||
20250403,145400,46244859000,261000,261500,261500,260500,1287
|
||||
20250403,145300,45908864250,261500,261250,261500,261000,413
|
||||
20250403,145200,45800880250,261500,261500,261500,261000,397
|
||||
20250403,145100,45697066500,261500,261500,261500,261000,201
|
||||
20250403,145000,45644556000,261500,261500,261500,261000,579
|
||||
20250403,144900,45493148500,261500,261500,261500,261000,298
|
||||
20250403,144800,45415246000,261500,262500,262500,261000,1375
|
||||
20250403,144700,45055268000,262500,262500,262500,262000,457
|
||||
20250403,144600,44935316500,262500,262000,262500,261750,872
|
||||
20250403,144500,44706752250,262000,262000,262000,261500,744
|
||||
20250403,144400,44511837250,262000,262000,262000,261500,1341
|
||||
20250403,144300,44160525750,262000,262500,263000,261500,1003
|
||||
20250403,144200,43897531500,262500,262500,263000,262250,1918
|
||||
20250403,144100,43394006250,262500,262000,262500,262000,1641
|
||||
20250403,144000,42963574750,262000,262000,262000,261500,489
|
||||
20250403,143900,42835483750,262000,261500,262000,261000,1058
|
||||
20250403,143800,42558672000,261500,261500,261500,261000,363
|
||||
20250403,143700,42463773500,261500,261000,261500,260500,648
|
||||
20250403,143600,42294571750,261000,261000,261000,260500,522
|
||||
20250403,143500,42158369250,261000,261000,261000,260500,558
|
||||
20250403,143400,42012741750,261000,260750,261000,260500,273
|
||||
20250403,143300,41941522500,261000,261000,261000,260500,353
|
||||
20250403,143200,41849424000,261000,260500,261000,260500,193
|
||||
20250403,143100,41799056250,261000,261000,261000,260500,462
|
||||
20250403,143000,41678567500,261000,261000,261000,260500,364
|
||||
20250403,142900,41583589250,261000,261000,261000,260500,163
|
||||
20250403,142800,41541054250,261000,261000,261000,260500,195
|
||||
20250403,142700,41490171750,261000,260500,261000,260500,454
|
||||
20250403,142600,41371679750,261000,260500,261000,260500,585
|
||||
20250403,142500,41219243250,260500,260500,260500,260000,399
|
||||
20250403,142400,41115306250,260500,260500,260500,260000,112
|
||||
20250403,142300,41086131500,260500,260000,260500,259500,545
|
||||
20250403,142200,40944389500,260000,260000,260000,259500,132
|
||||
20250403,142100,40910071250,260000,259500,260000,259500,665
|
||||
20250403,142000,40737446750,259500,259500,259500,259000,413
|
||||
20250403,141900,40630276750,259500,259500,259500,259500,48
|
||||
20250403,141800,40617820750,259500,258500,259500,258500,499
|
||||
20250403,141700,40488558750,259000,259000,259000,259000,40
|
||||
20250403,141600,40478198750,259000,259000,259000,258500,61
|
||||
20250403,141500,40462400250,259000,259000,259000,258500,207
|
||||
20250403,141400,40408794750,258750,259000,259000,258500,56
|
||||
20250403,141300,40394298000,259000,260000,260000,259000,603
|
||||
20250403,141200,40237997000,260000,260000,260000,259500,1061
|
||||
20250403,141100,39962623000,260000,260000,260000,259500,167
|
||||
20250403,141000,39919251000,260000,260000,260000,259500,154
|
||||
20250403,140900,39879218500,260000,259500,260000,259000,1315
|
||||
20250403,140800,39537928500,259500,259000,259500,259000,83
|
||||
20250403,140700,39516391000,259500,259500,259500,259000,82
|
||||
20250403,140600,39495115000,259500,259500,259500,259000,99
|
||||
20250403,140500,39469425500,259500,259000,259500,259000,126
|
||||
20250403,140400,39436730250,259000,259500,259500,259000,110
|
||||
20250403,140300,39408192500,259500,259000,259500,259000,124
|
||||
20250403,140200,39376017500,259500,259500,259500,259000,127
|
||||
20250403,140100,39343069000,259500,259500,259500,259000,795
|
||||
20250403,140000,39136770250,259500,259500,259500,259000,108
|
||||
20250403,135900,39108750250,259500,259500,259500,259000,105
|
||||
20250403,135800,39081524000,259500,259500,259500,259500,130
|
||||
20250403,135700,39047789000,259500,259000,259500,258500,934
|
||||
20250403,135600,38805452000,259000,259500,259500,258500,1834
|
||||
20250403,135500,38330610500,259500,259500,259500,259000,312
|
||||
20250403,135400,38249647000,259500,259250,259500,259000,61
|
||||
20250403,135300,38233825250,259250,259000,259500,258750,363
|
||||
20250403,135200,38139797500,259000,259000,259000,258500,1576
|
||||
20250403,135100,37731614250,258500,258750,259000,258500,162
|
||||
20250403,135000,37689666000,259000,259000,259000,259000,59
|
||||
20250403,134900,37674385000,259000,259000,259000,258750,83
|
||||
20250403,134800,37652890500,259000,258500,259000,258500,573
|
||||
20250403,134700,37504753000,258500,258500,258500,258250,357
|
||||
20250403,134600,37412473000,258500,258000,258500,257500,465
|
||||
20250403,134500,37292506250,258000,258250,258500,257500,905
|
||||
20250403,134400,37059008000,258250,258500,258500,258000,43
|
||||
20250403,134300,37047901750,258500,258500,258500,258500,58
|
||||
20250403,134200,37032908750,258500,258250,258500,258000,23
|
||||
20250403,134100,37026968250,258250,258500,258500,258000,28
|
||||
20250403,134000,37019734750,258500,258500,258500,258000,56
|
||||
20250403,133900,37005267750,258500,258250,258500,258000,166
|
||||
20250403,133800,36962412000,258250,258500,258500,258000,274
|
||||
20250403,133700,36891704750,258500,258500,258500,258000,52
|
||||
20250403,133600,36878266000,258500,258250,258500,258000,87
|
||||
20250403,133500,36855782750,258250,258000,258500,258000,19
|
||||
20250403,133400,36850873500,258500,258500,258500,258000,30
|
||||
20250403,133300,36843126000,258500,258250,258500,258000,510
|
||||
20250403,133200,36711515750,258250,258000,258500,258000,210
|
||||
20250403,133100,36657327250,258000,258000,258000,257750,456
|
||||
20250403,133000,36539679500,257750,258000,258000,257750,69
|
||||
20250403,132900,36521878500,258000,258000,258000,257750,329
|
||||
20250403,132800,36437001000,258000,258000,258000,257500,119
|
||||
20250403,132700,36406304750,258000,257750,258000,257500,75
|
||||
20250403,132600,36386956500,257750,258000,258000,257500,52
|
||||
20250403,132500,36373548500,258000,258000,258000,257500,23
|
||||
20250403,132400,36367616500,258000,257500,258000,257500,38
|
||||
20250403,132300,36357819500,257750,258000,258000,257500,34
|
||||
20250403,132200,36349053250,258000,258000,258000,258000,16
|
||||
20250403,132100,36344925250,258000,257000,258000,257000,580
|
||||
20250403,132000,36195576750,257000,257250,257500,257000,329
|
||||
20250403,131900,36110879000,257500,257500,257500,257000,129
|
||||
20250403,131800,36077717000,257250,257250,257250,257000,57
|
||||
20250403,131700,36063063750,257000,257000,257250,257000,1494
|
||||
20250403,131600,35679105000,257000,256500,257000,256500,331
|
||||
20250403,131500,35594187000,257000,256250,257000,256000,1456
|
||||
20250403,131400,35220721250,256250,256500,256500,256000,28
|
||||
20250403,131300,35213547750,256500,256500,256500,255500,236
|
||||
20250403,131200,35153108750,256500,256250,256500,256000,711
|
||||
20250403,131100,34971089750,256000,256000,256500,256000,119
|
||||
20250403,131000,34940617500,256500,256000,256500,256000,54
|
||||
20250403,130900,34926780250,256250,256000,256500,256000,315
|
||||
20250403,130800,34845995250,256250,256500,256500,256250,14
|
||||
20250403,130700,34842404750,256000,257000,257000,256000,479
|
||||
20250403,130600,34719500250,257000,256750,257000,256500,124
|
||||
20250403,130500,34687682250,256750,257000,257000,256750,13
|
||||
20250403,130400,34684341500,257000,256500,257000,256000,191
|
||||
20250403,130300,34635351000,256500,257000,257000,256000,232
|
||||
20250403,130200,34575819000,257000,256500,257000,256500,539
|
||||
20250403,130100,34437554250,256500,257000,257000,256000,305
|
||||
20250403,130000,34359318750,257000,256750,257000,256500,122
|
||||
20250403,125900,34328012000,256500,257000,257000,256500,312
|
||||
20250403,125800,34247978750,257000,256500,257000,256500,112
|
||||
20250403,125700,34219219750,257000,257500,257500,256500,1564
|
||||
20250403,125600,33817126500,257750,257500,258000,257500,151
|
||||
20250403,125500,33778239000,258000,257500,258000,257500,41
|
||||
20250403,125400,33767665500,258500,258000,258500,258000,1697
|
||||
20250403,125300,33329391000,258000,258000,258000,257750,141
|
||||
20250403,125200,33293018000,258000,257500,258000,257500,452
|
||||
20250403,125100,33176455000,258000,258000,258000,257500,418
|
||||
20250403,125000,33068615000,258000,258000,258000,257500,94
|
||||
20250403,124900,33044371000,258000,258000,258000,257500,37
|
||||
20250403,124800,33034826250,258000,257750,258000,257750,24
|
||||
20250403,124700,33028636500,257500,258000,258000,257500,39
|
||||
20250403,124600,33018579250,258000,257500,258000,257000,493
|
||||
20250403,124500,32891620750,257500,257500,257500,257000,136
|
||||
20250403,124400,32856617750,257500,258500,258500,257250,1257
|
||||
20250403,124300,32532577000,258500,257500,258500,257500,1071
|
||||
20250403,124200,32256235000,258000,257500,258000,257500,53
|
||||
20250403,124100,32242579000,257750,258000,258000,257500,21
|
||||
20250403,124000,32237165500,258000,258000,258000,257500,79
|
||||
20250403,123900,32216808250,258000,258500,258500,257500,134
|
||||
20250403,123800,32182236250,258500,258000,258500,258000,258
|
||||
20250403,123700,32115654500,258000,258000,258500,258000,96
|
||||
20250403,123600,32090885000,258500,258500,258500,257500,177
|
||||
20250403,123500,32045219000,258000,258250,258500,257750,77
|
||||
20250403,123400,32025354750,258500,258000,259000,257500,3536
|
||||
20250403,123300,31111922000,258000,258500,258500,257500,66
|
||||
20250403,123200,31094898000,258000,258000,258250,258000,230
|
||||
20250403,123100,31035553250,258500,257500,258500,257000,877
|
||||
20250403,123000,30809505750,257000,257750,258000,257000,146
|
||||
20250403,122900,30771912250,257500,258250,258250,257500,1261
|
||||
20250403,122800,30446814500,258000,258250,258250,258000,37
|
||||
20250403,122700,30437264500,258500,258500,258500,258500,53
|
||||
20250403,122600,30423564000,258500,259000,259000,258000,738
|
||||
20250403,122500,30232784500,259000,259500,259500,259000,588
|
||||
20250403,122400,30080489750,259500,259000,259500,259000,182
|
||||
20250403,122300,30033338750,259500,258750,259500,258750,782
|
||||
20250403,122200,29830797750,258500,259000,259000,258500,63
|
||||
20250403,122100,29814491750,259000,258500,259000,258000,357
|
||||
20250403,122000,29722200750,258500,258000,258500,257500,839
|
||||
20250403,121900,29505633750,258000,258000,258000,257750,56
|
||||
20250403,121800,29491191000,257500,258000,258000,257500,25
|
||||
20250403,121700,29484743500,257500,257750,258000,257500,33
|
||||
20250403,121600,29476236000,257750,258000,258000,257500,44
|
||||
20250403,121500,29464888750,258000,258000,258000,257500,393
|
||||
20250403,121400,29363495750,258500,258000,258500,258000,29
|
||||
20250403,121300,29356005750,258250,259000,259000,258000,1462
|
||||
20250403,121200,28978362000,259000,259000,259000,258500,31
|
||||
20250403,121100,28970340000,259000,258750,259000,258500,79
|
||||
20250403,121000,28949884750,258750,259000,259000,258750,80
|
||||
20250403,120900,28929165750,259000,258500,259000,258500,42
|
||||
20250403,120800,28918290750,259000,258750,259000,258750,32
|
||||
20250403,120700,28910006250,258750,259000,259000,258500,67
|
||||
20250403,120600,28892659500,259000,259000,259000,258500,84
|
||||
20250403,120500,28870908500,259000,258750,259000,258500,345
|
||||
20250403,120400,28781559000,258750,259000,259000,258500,69
|
||||
20250403,120300,28763696250,259000,259000,259000,258500,69
|
||||
20250403,120200,28745826500,259000,258500,259000,258500,48
|
||||
20250403,120100,28733400000,258750,258750,259000,258500,251
|
||||
20250403,120000,28668490500,259000,258750,259000,258500,54
|
||||
20250403,115900,28654520000,258750,258750,259000,258500,46
|
||||
20250403,115800,28642621000,258750,259000,259000,258500,28
|
||||
20250403,115700,28635373250,259000,259000,259000,258500,972
|
||||
20250403,115600,28384065750,259000,259000,259000,258500,56
|
||||
20250403,115500,28369563750,258500,259000,259000,258500,88
|
||||
20250403,115400,28346787750,258500,259000,259000,258500,44
|
||||
20250403,115300,28335400500,259000,258750,259000,258500,281
|
||||
20250403,115200,28262624750,258750,259000,259000,258500,37
|
||||
20250403,115100,28253044500,259000,259000,259000,258500,66
|
||||
20250403,115000,28235952500,259000,258750,259000,258500,229
|
||||
20250403,114900,28176683250,258750,259500,259500,258500,533
|
||||
20250403,114800,28038607000,259500,259000,259500,259000,62
|
||||
20250403,114700,28022528500,259000,259000,259500,258500,439
|
||||
20250403,114600,27908832500,259000,258500,259000,258500,429
|
||||
20250403,114500,27797924500,258500,258500,258500,258000,50
|
||||
20250403,114400,27785000250,258000,258500,258500,257500,1975
|
||||
20250403,114300,27275667250,258500,258500,258500,258000,127
|
||||
20250403,114200,27242875000,258500,258500,258500,258000,59
|
||||
20250403,114100,27227627500,258500,258500,258500,258000,93
|
||||
20250403,114000,27203593000,258000,258000,258500,258000,71
|
||||
20250403,113900,27185253500,258500,258500,258500,258250,233
|
||||
20250403,113800,27125024000,258250,258500,258500,258000,101
|
||||
20250403,113700,27098920750,258500,258500,258500,258000,77
|
||||
20250403,113600,27079028250,258500,258500,258500,258000,55
|
||||
20250403,113500,27064815250,258500,258000,258500,258000,49
|
||||
20250403,113400,27052153250,258000,258500,258500,258000,62
|
||||
20250403,113300,27036144750,258500,258500,258500,258000,48
|
||||
20250403,113200,27023745250,258500,258250,258500,258000,48
|
||||
20250403,113100,27011343250,258250,258000,258500,258000,128
|
||||
20250403,113000,26978303500,258500,258500,258500,258000,95
|
||||
20250403,112900,26953754500,258500,258500,258500,258000,76
|
||||
20250403,112800,26934109000,258500,258500,258500,258000,159
|
||||
20250403,112700,26893029250,258500,258500,259000,258500,1374
|
||||
20250403,112600,26537572750,259000,258500,259000,258500,73
|
||||
20250403,112500,26518666750,258500,259000,259000,258500,325
|
||||
20250403,112400,26434502750,259000,259000,259000,258500,60
|
||||
20250403,112300,26418976250,259000,258750,259000,258500,57
|
||||
20250403,112200,26404219500,259000,259000,259000,258500,86
|
||||
20250403,112100,26381955250,259000,259000,259000,258500,29
|
||||
20250403,112000,26374447250,258500,258500,259000,258500,41
|
||||
20250403,111900,26363832250,259000,259500,259500,258500,385
|
||||
20250403,111800,26264126500,259500,259000,259500,258500,728
|
||||
20250403,111700,26075594000,259000,259000,259000,258500,86
|
||||
20250403,111600,26053321750,259000,259000,259000,258500,166
|
||||
20250403,111500,26010345000,259000,258500,259000,258500,187
|
||||
20250403,111400,25961982000,259000,259000,259000,258500,101
|
||||
20250403,111300,25935828500,259000,259000,259000,258500,93
|
||||
20250403,111200,25911770250,259000,258500,259000,258500,69
|
||||
20250403,111100,25893901250,259000,259000,259000,258500,90
|
||||
20250403,111000,25870627250,258500,258000,259000,258000,558
|
||||
20250403,110900,25726369250,258000,258500,259000,258000,378
|
||||
20250403,110800,25628786750,259000,259500,259500,258500,573
|
||||
20250403,110700,25480523000,259000,260000,260000,259000,161
|
||||
20250403,110600,25438747500,260000,260000,260000,259500,78
|
||||
20250403,110500,25418480500,260000,260500,260500,259500,735
|
||||
20250403,110400,25227296500,260500,260500,261000,260000,277
|
||||
20250403,110300,25155144500,260500,261000,261000,260500,86
|
||||
20250403,110200,25132712500,261000,261000,261500,260500,354
|
||||
20250403,110100,25040379000,261500,261000,261500,261000,81
|
||||
20250403,110000,25019207750,261000,261500,261500,261000,147
|
||||
20250403,105900,24980777500,261500,261500,261500,261000,39
|
||||
20250403,105800,24970582500,261000,261000,261500,260500,433
|
||||
20250403,105700,24857551750,261000,260500,261500,260500,409
|
||||
20250403,105600,24750806750,261000,261000,261000,260500,905
|
||||
20250403,105500,24515010250,261000,262000,262000,260500,858
|
||||
20250403,105400,24291180750,262000,262000,262000,261500,139
|
||||
20250403,105300,24254799750,261500,261500,262000,261500,710
|
||||
20250403,105200,24069102250,261500,261500,261500,261250,216
|
||||
20250403,105100,24012623000,261500,261500,261500,261000,190
|
||||
20250403,105000,23962940750,261500,262000,262000,261500,738
|
||||
20250403,104900,23769813750,262000,262000,262000,261500,371
|
||||
20250403,104800,23672626250,262000,262000,262000,261500,809
|
||||
20250403,104700,23460710250,262000,261500,262000,261000,593
|
||||
20250403,104600,23305618250,262000,261250,262000,261000,424
|
||||
20250403,104500,23194745000,261500,261000,261500,260500,372
|
||||
20250403,104400,23097587000,261000,261000,261500,260500,529
|
||||
20250403,104300,22959499000,261000,260500,261000,260500,435
|
||||
20250403,104200,22846001500,261000,260000,261000,260000,416
|
||||
20250403,104100,22737619250,260500,260000,260500,259500,787
|
||||
20250403,104000,22532944500,260000,259750,260500,259500,1657
|
||||
20250403,103900,22101987500,259750,259500,260000,259500,193
|
||||
20250403,103800,22051875750,259500,260000,260000,258000,1176
|
||||
20250403,103700,21747254250,260000,259500,260000,259500,294
|
||||
20250403,103600,21670895250,259000,260500,260500,258500,1048
|
||||
20250403,103500,21398950500,260500,260500,261000,260000,263
|
||||
20250403,103400,21330444000,260500,260500,261000,259000,3404
|
||||
20250403,103300,20445731000,261000,261500,261500,260500,1081
|
||||
20250403,103200,20163360500,261500,262000,262000,261000,967
|
||||
20250403,103100,19910262500,262000,261500,262000,261500,633
|
||||
20250403,103000,19744624000,262000,262500,263000,261500,2986
|
||||
20250403,102900,18961978750,262500,261000,262500,261000,2321
|
||||
20250403,102800,18354792750,261000,260500,261500,260000,1581
|
||||
20250403,102700,17942607250,260500,261000,261500,259500,1612
|
||||
20250403,102600,17522270500,261000,260000,261000,260000,1280
|
||||
20250403,102500,17188724500,260000,260000,260500,259500,2325
|
||||
20250403,102400,16583803500,260000,259500,260000,259250,1090
|
||||
20250403,102300,16300744750,259500,260000,260000,259000,804
|
||||
20250403,102200,16091768750,260000,259000,260000,258500,2504
|
||||
20250403,102100,15441601250,258500,259500,259500,257750,611
|
||||
20250403,102000,15283510250,259500,259000,260000,259000,830
|
||||
20250403,101900,15068216750,259000,259000,259250,257500,792
|
||||
20250403,101800,14863357750,259000,258500,259000,258500,548
|
||||
20250403,101700,14721519250,258500,258000,258500,257500,501
|
||||
20250403,101600,14592223750,258500,259500,259500,257500,1941
|
||||
20250403,101500,14090762750,259500,259000,259500,258500,636
|
||||
20250403,101400,13926041750,258750,259000,259000,258500,287
|
||||
20250403,101300,13851711750,259000,258500,259000,258000,580
|
||||
20250403,101200,13701648750,258500,258000,258500,257500,846
|
||||
20250403,101100,13483473750,258500,258500,258500,258000,223
|
||||
20250403,101000,13425833250,258500,258000,259000,257500,965
|
||||
20250403,100900,13176469750,258000,257500,258000,257500,376
|
||||
20250403,100800,13079498250,257250,257500,257500,257000,175
|
||||
20250403,100700,13034440500,257500,256750,257500,256500,649
|
||||
20250403,100600,12867540500,256750,256500,257000,256500,353
|
||||
20250403,100500,12776981750,256500,256000,256500,256000,375
|
||||
20250403,100400,12680957750,256000,255500,256000,255500,80
|
||||
20250403,100300,12660498250,256000,256000,256000,255500,101
|
||||
20250403,100200,12634652000,256000,255500,256000,255500,218
|
||||
20250403,100100,12578948500,255500,255500,256000,255000,408
|
||||
20250403,100000,12474717250,255500,255000,256000,255000,311
|
||||
20250403,095900,12395233250,255500,255000,255500,254500,142
|
||||
20250403,095800,12359009250,255000,254750,255000,254500,125
|
||||
20250403,095700,12327148250,254750,255000,256000,254750,703
|
||||
20250403,095600,12147706500,255000,254500,255000,253500,383
|
||||
20250403,095500,12050319000,254500,254750,254750,254000,160
|
||||
20250403,095400,12009623750,254750,255250,255250,253500,1307
|
||||
20250403,095300,11677071500,255500,254500,255500,254500,141
|
||||
20250403,095200,11641105750,254500,255000,255500,252000,5699
|
||||
20250403,095100,10194269500,255250,255500,255500,255000,129
|
||||
20250403,095000,10161335250,255000,255000,255500,254500,825
|
||||
20250403,094900,9950976750,254500,254500,255000,254000,199
|
||||
20250403,094800,9900346250,254000,254500,255000,254000,486
|
||||
20250403,094700,9776724750,254500,255000,255500,254000,630
|
||||
20250403,094600,9616174250,255000,255000,255000,254500,68
|
||||
20250403,094500,9598836250,254500,254000,255000,253500,1013
|
||||
20250403,094400,9340934500,254000,254000,254500,254000,46
|
||||
20250403,094300,9329249000,254500,254500,254500,253500,633
|
||||
20250403,094200,9168504500,254500,254500,254500,254000,127
|
||||
20250403,094100,9136199500,254500,254000,255000,254000,1016
|
||||
20250403,094000,8877757500,254000,254000,254000,253500,220
|
||||
20250403,093900,8821925000,254000,253500,254000,253500,47
|
||||
20250403,093800,8809993000,254000,254000,254000,253500,40
|
||||
20250403,093700,8799848500,254000,253500,254000,253500,236
|
||||
20250403,093600,8739994000,253500,253000,253500,253000,92
|
||||
20250403,093500,8716680500,253000,253500,253500,253000,157
|
||||
20250403,093400,8676902500,253000,252500,253500,252500,520
|
||||
20250403,093300,8545344000,252000,252500,252500,252000,202
|
||||
20250403,093200,8494432500,252500,252000,253000,252000,694
|
||||
20250403,093100,8319299500,251500,252000,252000,251500,168
|
||||
20250403,093000,8277014000,251500,251000,251500,250500,401
|
||||
20250403,092900,8176279500,251000,251500,251500,250500,196
|
||||
20250403,092800,8127079000,251000,252000,252000,250500,1110
|
||||
20250403,092700,7848474000,252000,252500,252500,251000,941
|
||||
20250403,092600,7611734000,252500,252000,252500,252000,176
|
||||
20250403,092500,7567344500,252500,252500,252500,251500,460
|
||||
20250403,092400,7451430000,252500,253500,254000,252000,293
|
||||
20250403,092300,7377378500,253500,253000,254000,252500,624
|
||||
20250403,092200,7219394500,253000,253000,253000,252500,109
|
||||
20250403,092100,7191828000,253500,253500,254000,252500,264
|
||||
20250403,092000,7124985500,254000,254000,254500,253500,883
|
||||
20250403,091900,6900749000,253000,254000,254000,252000,1575
|
||||
20250403,091800,6501942000,254000,252500,254000,252500,949
|
||||
20250403,091700,6261821000,252000,252500,253500,252000,470
|
||||
20250403,091600,6142922000,252500,253000,253500,252000,649
|
||||
20250403,091500,5978856500,253000,254000,254500,252500,1224
|
||||
20250403,091400,5669027500,254000,254000,254000,253500,697
|
||||
20250403,091300,5492110500,254000,254000,254500,253000,363
|
||||
20250403,091200,5399945750,254000,254500,254500,253500,335
|
||||
20250403,091100,5314869750,254000,255000,255000,253500,1088
|
||||
20250403,091000,5038158250,255000,255000,255000,254500,1008
|
||||
20250403,090900,4781242250,255000,254500,255000,253500,1531
|
||||
20250403,090800,4392240000,254500,254000,254500,253000,1615
|
||||
20250403,090700,3982532000,253500,253500,254000,252500,2626
|
||||
20250403,090600,3317132500,253500,253000,254000,252500,606
|
||||
20250403,090500,3163633000,254000,253000,254000,252500,2405
|
||||
20250403,090400,2554492500,253000,253500,253500,252000,1962
|
||||
20250403,090300,2058431000,253500,252500,254000,252000,1867
|
||||
20250403,090200,1586015000,252500,251000,253500,249500,2078
|
||||
20250403,090100,1062285000,251000,247000,251000,246500,1330
|
||||
20250403,090000,731845000,248000,244500,248000,244500,2979
|
||||
|
Reference in New Issue
Block a user