Update 2025-04-03 2740 candle_min
This commit is contained in:
639
081660/min/candle-20250403.csv
Normal file
639
081660/min/candle-20250403.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,193600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,193500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,193400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,193300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,193200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,193100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,193000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,192000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,191000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,190600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,190000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,185000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,184000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,183600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,183000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,182000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,181000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,180600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,180000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,175000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,174000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,173600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,173000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,172000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,171000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,170600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,170000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,165000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,164000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,163600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,163000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,162000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,161000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,160600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,160000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,155000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154700,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,154000,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153900,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153800,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153700,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,153600,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153500,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153400,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153300,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153200,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153100,8236783150,38550,38550,38550,38550,0
|
||||
20250403,153000,8236783150,38550,38550,38550,38550,7034
|
||||
20250403,152900,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152800,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152700,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152600,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152500,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152400,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152300,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152200,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152100,7965622450,38350,38350,38350,38350,0
|
||||
20250403,152000,7965622450,38350,38350,38350,38350,0
|
||||
20250403,151900,7965622450,38350,38400,38450,38350,217
|
||||
20250403,151800,7957289550,38450,38450,38450,38400,425
|
||||
20250403,151700,7940963600,38450,38450,38450,38400,247
|
||||
20250403,151600,7931467400,38400,38400,38450,38400,111
|
||||
20250403,151500,7927201550,38450,38400,38450,38400,169
|
||||
20250403,151400,7920703950,38450,38450,38450,38400,228
|
||||
20250403,151300,7911944500,38450,38400,38450,38400,68
|
||||
20250403,151200,7909330450,38450,38500,38500,38400,920
|
||||
20250403,151100,7873967400,38500,38500,38500,38450,69
|
||||
20250403,151000,7871311600,38500,38400,38500,38400,733
|
||||
20250403,150900,7843123450,38400,38400,38450,38400,579
|
||||
20250403,150800,7820861100,38450,38450,38450,38400,1739
|
||||
20250403,150700,7754002000,38450,38450,38450,38400,239
|
||||
20250403,150600,7744817050,38450,38400,38450,38400,220
|
||||
20250403,150500,7736364050,38450,38400,38450,38400,348
|
||||
20250403,150400,7722992400,38450,38400,38450,38400,295
|
||||
20250403,150300,7711652500,38400,38450,38450,38400,205
|
||||
20250403,150200,7703776100,38450,38450,38450,38400,181
|
||||
20250403,150100,7696819900,38450,38400,38450,38400,320
|
||||
20250403,150000,7684524200,38450,38400,38450,38400,330
|
||||
20250403,145900,7671845100,38450,38450,38450,38400,756
|
||||
20250403,145800,7642791000,38400,38400,38450,38400,393
|
||||
20250403,145700,7627688600,38450,38400,38450,38400,278
|
||||
20250403,145600,7617003950,38450,38450,38450,38400,413
|
||||
20250403,145500,7601135500,38400,38400,38450,38400,149
|
||||
20250403,145400,7595410350,38400,38450,38450,38400,314
|
||||
20250403,145300,7583339750,38400,38400,38450,38400,348
|
||||
20250403,145200,7569971950,38450,38400,38450,38400,1035
|
||||
20250403,145100,7530220400,38400,38550,38550,38400,7792
|
||||
20250403,145000,7230449250,38500,38550,38550,38500,1622
|
||||
20250403,144900,7167965200,38550,38550,38550,38500,525
|
||||
20250403,144800,7147735050,38550,38500,38550,38500,1513
|
||||
20250403,144700,7089416700,38500,38550,38550,38500,496
|
||||
20250403,144600,7070304700,38550,38500,38550,38500,281
|
||||
20250403,144500,7059484950,38550,38550,38550,38500,210
|
||||
20250403,144400,7051396200,38550,38550,38550,38500,226
|
||||
20250403,144300,7042690700,38550,38550,38550,38500,240
|
||||
20250403,144200,7033444800,38550,38500,38550,38500,60
|
||||
20250403,144100,7031132100,38500,38550,38550,38500,126
|
||||
20250403,144000,7026278300,38550,38550,38550,38500,118
|
||||
20250403,143900,7021729900,38550,38550,38550,38500,44
|
||||
20250403,143800,7020033750,38550,38550,38550,38500,558
|
||||
20250403,143700,6998523400,38550,38550,38600,38550,191
|
||||
20250403,143600,6991157150,38600,38550,38600,38550,151
|
||||
20250403,143500,6985331500,38600,38550,38600,38550,294
|
||||
20250403,143400,6973992950,38550,38550,38600,38550,449
|
||||
20250403,143300,6956683800,38600,38500,38600,38500,310
|
||||
20250403,143200,6944735700,38500,38500,38500,38450,191
|
||||
20250403,143100,6937382750,38450,38550,38550,38250,2450
|
||||
20250403,143000,6843067900,38600,38600,38600,38600,98
|
||||
20250403,142900,6839285100,38550,38550,38600,38550,156
|
||||
20250403,142800,6833264050,38600,38600,38600,38550,84
|
||||
20250403,142700,6830022150,38600,38600,38600,38600,103
|
||||
20250403,142600,6826046350,38550,38600,38600,38550,54
|
||||
20250403,142500,6823962500,38600,38600,38600,38550,102
|
||||
20250403,142400,6820025800,38600,38600,38600,38600,90
|
||||
20250403,142300,6816551800,38600,38600,38600,38550,45
|
||||
20250403,142200,6814815300,38600,38600,38600,38550,330
|
||||
20250403,142100,6802077800,38600,38600,38600,38600,5
|
||||
20250403,142000,6801884800,38550,38600,38600,38550,97
|
||||
20250403,141900,6798141150,38600,38600,38600,38550,111
|
||||
20250403,141800,6793859550,38600,38650,38650,38600,199
|
||||
20250403,141700,6786174850,38600,38650,38650,38600,79
|
||||
20250403,141600,6783123900,38650,38650,38650,38550,344
|
||||
20250403,141500,6769844950,38650,38650,38650,38600,59
|
||||
20250403,141400,6767564650,38600,38600,38650,38600,72
|
||||
20250403,141300,6764783100,38550,38650,38650,38550,281
|
||||
20250403,141200,6753936150,38650,38650,38650,38600,168
|
||||
20250403,141100,6747447300,38600,38700,38700,38600,302
|
||||
20250403,141000,6735779850,38700,38650,38700,38650,163
|
||||
20250403,140900,6729478250,38700,38650,38700,38600,237
|
||||
20250403,140800,6720327450,38700,38650,38700,38650,124
|
||||
20250403,140700,6715533800,38650,38750,38750,38650,232
|
||||
20250403,140600,6706565350,38750,38750,38750,38750,287
|
||||
20250403,140500,6695444100,38700,38800,38800,38700,230
|
||||
20250403,140400,6686534050,38800,39050,39100,38800,62858
|
||||
20250403,140300,4243182700,39050,39050,39050,39000,40
|
||||
20250403,140200,4241621200,38900,39000,39100,38900,5268
|
||||
20250403,140100,4036063200,39000,38900,39000,38850,997
|
||||
20250403,140000,3997261950,38850,38950,38950,38800,1609
|
||||
20250403,135900,3934707600,38900,38950,38950,38900,135
|
||||
20250403,135800,3929449850,38900,38950,38950,38900,67
|
||||
20250403,135700,3926840750,38950,38900,38950,38900,80
|
||||
20250403,135600,3923725350,38950,38950,38950,38950,151
|
||||
20250403,135500,3917843900,38900,38950,38950,38900,172
|
||||
20250403,135400,3911151900,38950,38900,38950,38900,164
|
||||
20250403,135300,3904767300,38900,38950,38950,38900,202
|
||||
20250403,135200,3896899450,38950,38950,38950,38900,97
|
||||
20250403,135100,3893121800,38950,38900,38950,38900,90
|
||||
20250403,135000,3889616850,38950,38950,38950,38900,113
|
||||
20250403,134900,3885216150,38950,38950,38950,38900,96
|
||||
20250403,134800,3881477450,38950,38900,38950,38900,139
|
||||
20250403,134700,3876063900,38950,38950,38950,38950,92
|
||||
20250403,134600,3872480500,38950,38950,38950,38900,153
|
||||
20250403,134500,3866521650,38950,38950,38950,38900,128
|
||||
20250403,134400,3861537250,38950,38950,38950,38950,16
|
||||
20250403,134300,3860914050,38950,38950,38950,38900,189
|
||||
20250403,134200,3853553000,38950,39000,39000,38900,1915
|
||||
20250403,134100,3778961900,39000,38850,39000,38850,3805
|
||||
20250403,134000,3630873000,38850,38850,38850,38800,49
|
||||
20250403,133900,3628969850,38850,38800,38850,38800,64
|
||||
20250403,133800,3626484050,38800,38850,38850,38800,157
|
||||
20250403,133700,3620386100,38850,38850,38850,38800,72
|
||||
20250403,133600,3617589400,38850,38800,38850,38800,30
|
||||
20250403,133500,3616424450,38850,38800,38850,38800,525
|
||||
20250403,133400,3596054250,38800,38850,38850,38800,433
|
||||
20250403,133300,3579250300,38850,38800,38850,38800,31
|
||||
20250403,133200,3578046500,38850,38850,38850,38850,83
|
||||
20250403,133100,3574821950,38800,38800,38850,38800,388
|
||||
20250403,133000,3559763750,38850,38800,38850,38800,51
|
||||
20250403,132900,3557782900,38850,38850,38850,38850,48
|
||||
20250403,132800,3555918100,38850,38850,38850,38800,95
|
||||
20250403,132700,3552227850,38850,38850,38900,38800,588
|
||||
20250403,132600,3529384500,38850,38950,38950,38800,9541
|
||||
20250403,132500,3158789950,39000,39000,39000,38950,2119
|
||||
20250403,132400,3076253400,39000,38950,39000,38950,152
|
||||
20250403,132300,3070325900,39000,38950,39000,38950,66
|
||||
20250403,132200,3067752900,38950,39000,39000,38950,45
|
||||
20250403,132100,3065998750,38950,38900,39000,38850,1644
|
||||
20250403,132000,3001996450,38850,38900,38900,38850,310
|
||||
20250403,131900,2989943700,38900,38850,38900,38850,86
|
||||
20250403,131800,2986599850,38850,38900,38900,38850,39
|
||||
20250403,131700,2985083250,38900,38900,38900,38900,150
|
||||
20250403,131600,2979248250,38900,38900,38900,38850,73
|
||||
20250403,131500,2976409200,38850,38850,38900,38850,32
|
||||
20250403,131400,2975165200,38850,38900,38900,38850,143
|
||||
20250403,131300,2969605200,38850,38900,38900,38850,501
|
||||
20250403,131200,2950136550,38850,38900,38900,38850,66
|
||||
20250403,131100,2947569950,38900,38850,38900,38850,943
|
||||
20250403,131000,2910933400,38850,38850,38850,38800,255
|
||||
20250403,130900,2901027150,38850,38850,38900,38800,2383
|
||||
20250403,130800,2808448950,38850,38900,38900,38850,79
|
||||
20250403,130700,2805376450,38850,38900,38900,38850,88
|
||||
20250403,130600,2801954400,38850,38850,38900,38850,218
|
||||
20250403,130500,2793476350,38850,38850,38900,38850,76
|
||||
20250403,130400,2790520600,38900,38850,38900,38850,125
|
||||
20250403,130300,2785659750,38850,38850,38900,38850,95
|
||||
20250403,130200,2781965550,38850,38800,38900,38800,1354
|
||||
20250403,130100,2729349650,38750,38800,38800,38750,252
|
||||
20250403,130000,2719582600,38750,38850,38850,38750,271
|
||||
20250403,125900,2709072500,38800,38800,38800,38800,454
|
||||
20250403,125800,2691457300,38750,38800,38800,38750,114
|
||||
20250403,125700,2687034950,38800,38750,38800,38750,51
|
||||
20250403,125600,2685056650,38800,38750,38800,38750,646
|
||||
20250403,125500,2660023250,38700,38750,38750,38700,160
|
||||
20250403,125400,2653823800,38750,38750,38750,38700,86
|
||||
20250403,125300,2650491800,38750,38750,38750,38750,36
|
||||
20250403,125200,2649096800,38750,38750,38750,38700,171
|
||||
20250403,125100,2642472350,38700,38750,38750,38700,17
|
||||
20250403,125000,2641814100,38700,38750,38750,38700,176
|
||||
20250403,124900,2635001350,38750,38850,38850,38700,690
|
||||
20250403,124800,2608265400,38850,38850,38850,38800,169
|
||||
20250403,124700,2601700450,38850,38850,38850,38800,30
|
||||
20250403,124600,2600535250,38800,38800,38850,38800,86
|
||||
20250403,124500,2597197700,38800,38850,38850,38800,177
|
||||
20250403,124400,2590326450,38850,38800,38850,38800,135
|
||||
20250403,124300,2585083300,38800,38850,38850,38750,400
|
||||
20250403,124200,2569568400,38850,38800,38850,38750,1146
|
||||
20250403,124100,2525099950,38800,38800,38800,38800,136
|
||||
20250403,124000,2519823150,38800,38750,38800,38750,72
|
||||
20250403,123900,2517030200,38800,38750,38850,38750,164
|
||||
20250403,123800,2510665600,38850,38800,38850,38800,56
|
||||
20250403,123700,2508490100,38800,38750,38800,38750,491
|
||||
20250403,123600,2489447800,38800,38800,38800,38750,80
|
||||
20250403,123500,2486344900,38800,38750,38800,38750,142
|
||||
20250403,123400,2480839400,38750,38800,38800,38750,169
|
||||
20250403,123300,2474282500,38800,38750,38800,38750,63
|
||||
20250403,123200,2471840100,38800,38750,38800,38750,77
|
||||
20250403,123100,2468853050,38800,38750,38800,38700,352
|
||||
20250403,123000,2455211400,38700,38750,38750,38700,274
|
||||
20250403,122900,2444594950,38750,38700,38750,38700,453
|
||||
20250403,122800,2427043650,38700,38700,38700,38700,36
|
||||
20250403,122700,2425650450,38750,38750,38750,38700,111
|
||||
20250403,122600,2421349700,38750,38750,38750,38700,194
|
||||
20250403,122500,2413832750,38700,38700,38750,38700,45
|
||||
20250403,122400,2412090450,38750,38750,38750,38700,112
|
||||
20250403,122300,2407750950,38750,38700,38750,38700,158
|
||||
20250403,122200,2401628950,38700,38750,38750,38700,75
|
||||
20250403,122100,2398723250,38750,38750,38750,38700,46
|
||||
20250403,122000,2396941250,38750,38700,38750,38700,73
|
||||
20250403,121900,2394113050,38750,38750,38750,38700,117
|
||||
20250403,121800,2389579850,38750,38800,38800,38750,461
|
||||
20250403,121700,2371713350,38800,38750,38800,38750,127
|
||||
20250403,121600,2366787950,38800,38800,38800,38750,122
|
||||
20250403,121500,2362054400,38750,38800,38800,38750,149
|
||||
20250403,121400,2356274500,38800,38750,38800,38750,59
|
||||
20250403,121300,2353986400,38800,38800,38800,38750,53
|
||||
20250403,121200,2351930150,38800,38800,38800,38750,146
|
||||
20250403,121100,2346266250,38800,38750,38800,38750,120
|
||||
20250403,121000,2341611300,38800,38800,38800,38750,59
|
||||
20250403,120900,2339322400,38800,38750,38800,38750,64
|
||||
20250403,120800,2336840250,38800,38750,38800,38750,150
|
||||
20250403,120700,2331021250,38800,38800,38800,38800,61
|
||||
20250403,120600,2328654450,38750,38850,38850,38750,94
|
||||
20250403,120500,2325006350,38850,38750,38850,38750,311
|
||||
20250403,120400,2312942650,38750,38750,38800,38750,92
|
||||
20250403,120300,2309375350,38800,38800,38800,38750,60
|
||||
20250403,120200,2307048550,38750,38800,38800,38750,120
|
||||
20250403,120100,2302393250,38800,38800,38800,38750,93
|
||||
20250403,120000,2298785150,38750,38800,38800,38750,96
|
||||
20250403,115900,2295061400,38800,38800,38800,38750,177
|
||||
20250403,115800,2288200700,38800,38750,38800,38750,96
|
||||
20250403,115700,2284477750,38750,38750,38800,38750,227
|
||||
20250403,115600,2275679000,38750,38750,38800,38750,62
|
||||
20250403,115500,2273275700,38800,38700,38800,38700,86
|
||||
20250403,115400,2269942900,38750,38750,38800,38750,169
|
||||
20250403,115300,2263393050,38750,38700,38800,38700,80
|
||||
20250403,115200,2260295300,38700,38750,38750,38700,127
|
||||
20250403,115100,2255374600,38700,38750,38750,38700,68
|
||||
20250403,115000,2252740600,38750,38700,38750,38700,156
|
||||
20250403,114900,2246698100,38650,38700,38750,38650,68
|
||||
20250403,114800,2244066300,38700,38700,38750,38700,52
|
||||
20250403,114700,2242053400,38700,38650,38700,38650,241
|
||||
20250403,114600,2232727750,38700,38700,38700,38700,17
|
||||
20250403,114500,2232069850,38700,38700,38750,38700,159
|
||||
20250403,114400,2225915800,38650,38750,38750,38650,854
|
||||
20250403,114300,2192886800,38750,38750,38750,38750,121
|
||||
20250403,114200,2188198050,38750,38750,38750,38700,48
|
||||
20250403,114100,2186338550,38700,38700,38700,38650,395
|
||||
20250403,114000,2171053950,38700,38700,38700,38700,77
|
||||
20250403,113900,2168074050,38650,38650,38700,38650,107
|
||||
20250403,113800,2163935150,38700,38700,38700,38650,31
|
||||
20250403,113700,2162736000,38700,38700,38700,38700,57
|
||||
20250403,113600,2160530100,38650,38650,38700,38650,186
|
||||
20250403,113500,2153333850,38700,38650,38700,38650,69
|
||||
20250403,113400,2150665100,38700,38700,38700,38700,39
|
||||
20250403,113300,2149155800,38650,38650,38700,38600,135
|
||||
20250403,113200,2143937600,38700,38700,38700,38650,321
|
||||
20250403,113100,2131526550,38700,38650,38700,38650,324
|
||||
20250403,113000,2119001600,38650,38700,38750,38650,815
|
||||
20250403,112900,2087461000,38750,38750,38750,38700,136
|
||||
20250403,112800,2082191500,38750,38700,38750,38700,51
|
||||
20250403,112700,2080215800,38700,38750,38750,38700,71
|
||||
20250403,112600,2077465050,38750,38750,38750,38700,107
|
||||
20250403,112500,2073319350,38750,38750,38750,38700,249
|
||||
20250403,112400,2063671150,38700,38750,38750,38700,162
|
||||
20250403,112300,2057394150,38750,38750,38750,38700,105
|
||||
20250403,112200,2053325900,38750,38750,38750,38700,214
|
||||
20250403,112100,2045033950,38700,38750,38750,38700,64
|
||||
20250403,112000,2042554450,38750,38700,38750,38700,176
|
||||
20250403,111900,2035736900,38750,38750,38750,38750,6
|
||||
20250403,111800,2035504400,38750,38700,38750,38700,216
|
||||
20250403,111700,2027139850,38700,38700,38700,38650,148
|
||||
20250403,111600,2021413300,38700,38700,38700,38700,21
|
||||
20250403,111500,2020600600,38650,38600,38650,38600,517
|
||||
20250403,111400,2000634500,38600,38550,38600,38500,74
|
||||
20250403,111300,1997781600,38550,38550,38550,38500,972
|
||||
20250403,111200,1960311550,38550,38600,38600,38550,51
|
||||
20250403,111100,1958343600,38600,38600,38600,38550,192
|
||||
20250403,111000,1950934100,38550,38550,38600,38550,48
|
||||
20250403,110900,1949082550,38550,38600,38600,38550,114
|
||||
20250403,110800,1944683400,38600,38600,38600,38550,37
|
||||
20250403,110700,1943256600,38550,38550,38600,38550,248
|
||||
20250403,110600,1933686100,38600,38600,38600,38550,62
|
||||
20250403,110500,1931294150,38600,38600,38600,38550,127
|
||||
20250403,110400,1926394100,38550,38550,38600,38550,38
|
||||
20250403,110300,1924928500,38600,38650,38650,38550,382
|
||||
20250403,110200,1910183500,38650,38650,38650,38600,45
|
||||
20250403,110100,1908444800,38650,38650,38650,38600,394
|
||||
20250403,110000,1893221200,38600,38600,38650,38600,128
|
||||
20250403,105900,1888276050,38650,38650,38650,38600,62
|
||||
20250403,105800,1885880250,38650,38600,38650,38600,53
|
||||
20250403,105700,1883832850,38650,38600,38650,38600,168
|
||||
20250403,105600,1877340600,38650,38650,38650,38600,97
|
||||
20250403,105500,1873595150,38600,38650,38650,38600,61
|
||||
20250403,105400,1871239450,38600,38600,38650,38600,100
|
||||
20250403,105300,1867378450,38600,38600,38600,38550,244
|
||||
20250403,105200,1857960550,38600,38600,38600,38550,134
|
||||
20250403,105100,1852792200,38600,38550,38600,38550,73
|
||||
20250403,105000,1849975550,38550,38600,38650,38550,120
|
||||
20250403,104900,1845343900,38650,38500,38700,38500,4438
|
||||
20250403,104800,1674059250,38500,38450,38500,38400,165
|
||||
20250403,104700,1667714950,38450,38400,38450,38350,282
|
||||
20250403,104600,1656885750,38350,38400,38400,38350,58
|
||||
20250403,104500,1654659050,38350,38400,38400,38350,106
|
||||
20250403,104400,1650589700,38400,38350,38400,38350,72
|
||||
20250403,104300,1647826050,38350,38350,38400,38350,84
|
||||
20250403,104200,1644602750,38400,38400,38400,38350,72
|
||||
20250403,104100,1641839700,38300,38300,38400,38300,1028
|
||||
20250403,104000,1602456550,38250,38300,38350,38250,919
|
||||
20250403,103900,1567258950,38350,38300,38350,38300,58
|
||||
20250403,103800,1565036600,38300,38300,38350,38300,84
|
||||
20250403,103700,1561815800,38300,38300,38350,38300,267
|
||||
20250403,103600,1551580650,38300,38350,38350,38300,186
|
||||
20250403,103500,1544449400,38300,38300,38350,38300,37
|
||||
20250403,103400,1543031150,38300,38350,38350,38300,169
|
||||
20250403,103300,1536551200,38300,38300,38350,38300,199
|
||||
20250403,103200,1528921350,38300,38350,38400,38300,157
|
||||
20250403,103100,1522900650,38350,38350,38400,38350,592
|
||||
20250403,103000,1500196000,38400,38350,38400,38350,129
|
||||
20250403,102900,1495245050,38350,38350,38400,38350,192
|
||||
20250403,102800,1487873000,38400,38400,38450,38350,241
|
||||
20250403,102700,1478622350,38450,38450,38450,38400,78
|
||||
20250403,102600,1475624500,38400,38400,38450,38400,272
|
||||
20250403,102500,1465179450,38400,38450,38450,38400,112
|
||||
20250403,102400,1460874100,38450,38450,38450,38400,64
|
||||
20250403,102300,1458414550,38450,38450,38450,38400,101
|
||||
20250403,102200,1454534050,38400,38450,38450,38400,87
|
||||
20250403,102100,1451191850,38450,38450,38450,38400,106
|
||||
20250403,102000,1447116650,38400,38450,38500,38400,239
|
||||
20250403,101900,1437928050,38450,38500,38500,38450,77
|
||||
20250403,101800,1434964050,38450,38450,38450,38450,29
|
||||
20250403,101700,1433849000,38500,38400,38500,38350,183
|
||||
20250403,101600,1426816950,38500,38450,38500,38400,239
|
||||
20250403,101500,1417634550,38450,38450,38450,38450,60
|
||||
20250403,101400,1415327550,38500,38450,38550,38450,523
|
||||
20250403,101300,1395207600,38500,38500,38500,38450,249
|
||||
20250403,101200,1385630200,38500,38500,38500,38450,59
|
||||
20250403,101100,1383360200,38500,38450,38500,38350,172
|
||||
20250403,101000,1376740750,38450,38400,38450,38400,116
|
||||
20250403,100900,1372286200,38400,38300,38400,38300,84
|
||||
20250403,100800,1369061700,38400,38300,38400,38250,426
|
||||
20250403,100700,1352746000,38300,38250,38300,38250,358
|
||||
20250403,100600,1339050300,38250,38200,38250,38150,296
|
||||
20250403,100500,1327743050,38200,38200,38200,38150,165
|
||||
20250403,100400,1321444750,38200,38250,38250,38100,179
|
||||
20250403,100300,1314616900,38100,38150,38300,38100,230
|
||||
20250403,100200,1305838700,38150,38150,38150,38150,181
|
||||
20250403,100100,1298933550,38150,38150,38150,38150,67
|
||||
20250403,100000,1296377500,38100,38050,38150,38050,723
|
||||
20250403,095900,1268845750,38050,38000,38050,38000,586
|
||||
20250403,095800,1246577550,38000,37950,38050,37950,151
|
||||
20250403,095700,1240839250,37950,38050,38050,37950,60
|
||||
20250403,095600,1238562150,38050,37950,38050,37900,623
|
||||
20250403,095500,1214897100,37900,37950,37950,37900,123
|
||||
20250403,095400,1210232950,37950,37950,37950,37900,267
|
||||
20250403,095300,1200110500,37900,38050,38050,37900,365
|
||||
20250403,095200,1186262200,38050,38100,38100,38050,21
|
||||
20250403,095100,1185462950,38100,38050,38100,37950,279
|
||||
20250403,095000,1174871100,38000,37950,38000,37950,587
|
||||
20250403,094900,1152583950,37900,37900,37900,37900,285
|
||||
20250403,094800,1141782450,37950,37800,37950,37800,453
|
||||
20250403,094700,1124626650,37750,37850,37850,37750,435
|
||||
20250403,094600,1108178700,37900,37900,37900,37900,15
|
||||
20250403,094500,1107610200,37900,37700,37900,37700,719
|
||||
20250403,094400,1080468450,37700,37700,37750,37700,353
|
||||
20250403,094300,1067158600,37700,37650,37700,37600,182
|
||||
20250403,094200,1060308500,37650,37700,37700,37650,96
|
||||
20250403,094100,1056692250,37650,37600,37650,37600,413
|
||||
20250403,094000,1041146500,37650,37600,37650,37600,81
|
||||
20250403,093900,1038097000,37600,37650,37650,37600,74
|
||||
20250403,093800,1035313850,37600,37600,37600,37600,108
|
||||
20250403,093700,1031253050,37650,37600,37650,37600,436
|
||||
20250403,093600,1014858200,37600,37600,37600,37550,605
|
||||
20250403,093500,992114300,37600,37650,37650,37600,650
|
||||
20250403,093400,967646100,37750,37750,37750,37750,17
|
||||
20250403,093300,967004350,37750,37700,37750,37700,250
|
||||
20250403,093200,957578500,37650,37600,37650,37600,1334
|
||||
20250403,093100,907362900,37600,37700,37700,37600,4175
|
||||
20250403,093000,750277250,37700,37750,37800,37700,895
|
||||
20250403,092900,716534000,37750,37750,37750,37750,99
|
||||
20250403,092800,712796750,37750,37650,37800,37650,5941
|
||||
20250403,092700,488495850,37650,37600,37650,37600,258
|
||||
20250403,092600,478785150,37650,37650,37650,37650,59
|
||||
20250403,092500,476563800,37700,37550,37700,37550,819
|
||||
20250403,092400,445746650,37550,37550,37550,37550,139
|
||||
20250403,092300,440527200,37550,37550,37600,37550,288
|
||||
20250403,092200,429712700,37550,37700,37700,37550,344
|
||||
20250403,092100,416787450,37600,37700,37700,37600,26
|
||||
20250403,092000,415809650,37700,37550,37700,37550,1385
|
||||
20250403,091900,363651650,37600,37550,37600,37550,74
|
||||
20250403,091800,360872050,37550,37600,37600,37550,65
|
||||
20250403,091700,358428550,37500,37550,37550,37500,267
|
||||
20250403,091600,348402750,37550,37500,37550,37450,424
|
||||
20250403,091500,332495350,37500,37600,37600,37500,435
|
||||
20250403,091400,316160100,37600,37600,37600,37600,115
|
||||
20250403,091300,311836100,37650,37650,37650,37600,84
|
||||
20250403,091200,308676450,37650,37650,37650,37650,3
|
||||
20250403,091100,308563500,37650,37650,37650,37650,3
|
||||
20250403,091000,308450550,37600,37650,37650,37600,171
|
||||
20250403,090900,302018500,37650,37700,37700,37650,129
|
||||
20250403,090800,297158150,37600,37650,37650,37600,438
|
||||
20250403,090700,280673800,37650,37650,37650,37600,182
|
||||
20250403,090600,273824850,37650,37650,37700,37650,436
|
||||
20250403,090500,257395100,37700,37600,37700,37600,585
|
||||
20250403,090400,235352450,37700,37650,37700,37650,443
|
||||
20250403,090300,218663250,37800,37700,37800,37600,910
|
||||
20250403,090200,184329450,37700,37650,37750,37650,355
|
||||
20250403,090100,170947050,37600,37650,37800,37550,2304
|
||||
20250403,090000,84236300,38000,37600,38000,37600,2238
|
||||
|
Reference in New Issue
Block a user