Update 2025-04-03 2740 candle_min
This commit is contained in:
639
082740/min/candle-20250403.csv
Normal file
639
082740/min/candle-20250403.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,193600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,193500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,193400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,193300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,193200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,193100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,193000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,192000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,191000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,190600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,190000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,185000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,184000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,183600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,183000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,182000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,181000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,180600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,180000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,175000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,174000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,173600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,173000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,172000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,171000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,170600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,170000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,165000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,164000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,163600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,163000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,162000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,161000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,160600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,160000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,155000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154700,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,154000,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153900,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153800,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153700,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,153600,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153500,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153400,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153300,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153200,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153100,14347052300,22500,22500,22500,22500,0
|
||||
20250403,153000,14347052300,22500,22500,22500,22500,10644
|
||||
20250403,152900,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152800,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152700,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152600,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152500,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152400,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152300,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152200,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152100,14107562300,22500,22500,22500,22500,0
|
||||
20250403,152000,14107562300,22500,22500,22500,22500,0
|
||||
20250403,151900,14107562300,22500,22550,22550,22500,2223
|
||||
20250403,151800,14057517350,22550,22550,22600,22400,2949
|
||||
20250403,151700,13991110850,22600,22550,22600,22500,2271
|
||||
20250403,151600,13939878300,22550,22500,22600,22100,6134
|
||||
20250403,151500,13802913400,22450,22550,22550,22200,25618
|
||||
20250403,151400,13229399150,22500,22600,22600,22500,872
|
||||
20250403,151300,13209740025,22600,22600,22600,22550,1336
|
||||
20250403,151200,13179582375,22600,22600,22600,22550,676
|
||||
20250403,151100,13164309725,22600,22600,22600,22550,669
|
||||
20250403,151000,13149194825,22600,22650,22650,22550,3498
|
||||
20250403,150900,13070221975,22650,22650,22650,22650,608
|
||||
20250403,150800,13056450775,22650,22650,22650,22600,2591
|
||||
20250403,150700,12997765275,22650,22600,22650,22600,1639
|
||||
20250403,150600,12960721375,22600,22650,22650,22550,670
|
||||
20250403,150500,12945581500,22650,22650,22650,22550,1574
|
||||
20250403,150400,12909982650,22600,22650,22650,22600,1676
|
||||
20250403,150300,12872058150,22600,22650,22650,22600,1143
|
||||
20250403,150200,12846189200,22650,22700,22700,22600,2007
|
||||
20250403,150100,12800798500,22700,22650,22700,22650,412
|
||||
20250403,150000,12791446250,22650,22800,22800,22600,2260
|
||||
20250403,145900,12740174400,22750,22750,22800,22650,3969
|
||||
20250403,145800,12649959425,22750,22750,22750,22750,2159
|
||||
20250403,145700,12600842175,22750,22750,22750,22700,1969
|
||||
20250403,145600,12556048925,22750,22750,22750,22650,2628
|
||||
20250403,145500,12496286175,22750,22750,22775,22650,3366
|
||||
20250403,145400,12419746075,22750,22750,22750,22700,2141
|
||||
20250403,145300,12371038450,22750,22750,22750,22650,2499
|
||||
20250403,145200,12314236575,22700,22700,22750,22650,3855
|
||||
20250403,145100,12226724225,22700,22700,22700,22700,2467
|
||||
20250403,145000,12170723325,22700,22700,22700,22650,2639
|
||||
20250403,144900,12110818800,22700,22700,22750,22700,2457
|
||||
20250403,144800,12055044050,22700,22750,22750,22700,2254
|
||||
20250403,144700,12003784750,22750,22700,22750,22700,2778
|
||||
20250403,144600,11940620850,22750,22800,22800,22700,3663
|
||||
20250403,144500,11857240150,22750,22800,22800,22750,3223
|
||||
20250403,144400,11783756900,22800,22800,22850,22750,9372
|
||||
20250403,144300,11570063700,22800,22800,22800,22750,2288
|
||||
20250403,144200,11517899800,22800,22800,22800,22750,2370
|
||||
20250403,144100,11463868950,22800,22750,22800,22700,3419
|
||||
20250403,144000,11385998900,22800,22750,22800,22700,4416
|
||||
20250403,143900,11285467100,22800,22750,22800,22700,4957
|
||||
20250403,143800,11172658000,22750,22750,22750,22700,2362
|
||||
20250403,143700,11118922650,22750,22750,22750,22700,4189
|
||||
20250403,143600,11023625950,22750,22700,22750,22700,2524
|
||||
20250403,143500,10966233800,22700,22700,22700,22650,4409
|
||||
20250403,143400,10866255650,22700,22700,22700,22650,2317
|
||||
20250403,143300,10813664150,22700,22700,22700,22650,2777
|
||||
20250403,143200,10750631025,22700,22700,22700,22650,2502
|
||||
20250403,143100,10693858475,22700,22650,22700,22650,3079
|
||||
20250403,143000,10624029675,22650,22700,22700,22650,2549
|
||||
20250403,142900,10566220225,22650,22600,22700,22600,2490
|
||||
20250403,142800,10509820775,22650,22650,22650,22600,4198
|
||||
20250403,142700,10414775125,22600,22600,22650,22550,3193
|
||||
20250403,142600,10342537875,22550,22600,22650,22500,8268
|
||||
20250403,142500,10155635725,22600,22500,22600,22450,7024
|
||||
20250403,142400,9997475425,22500,22450,22500,22450,217
|
||||
20250403,142300,9992593125,22450,22500,22500,22450,389
|
||||
20250403,142200,9983841425,22500,22450,22500,22450,670
|
||||
20250403,142100,9968766625,22500,22500,22500,22450,302
|
||||
20250403,142000,9961976175,22500,22500,22500,22450,863
|
||||
20250403,141900,9942558725,22500,22500,22500,22500,315
|
||||
20250403,141800,9935471225,22500,22500,22500,22500,115
|
||||
20250403,141700,9932883725,22500,22500,22500,22450,407
|
||||
20250403,141600,9923731225,22500,22500,22500,22500,712
|
||||
20250403,141500,9907711225,22450,22500,22500,22450,569
|
||||
20250403,141400,9894908775,22500,22500,22500,22500,210
|
||||
20250403,141300,9890183775,22500,22550,22550,22450,350
|
||||
20250403,141200,9882304025,22500,22500,22550,22500,852
|
||||
20250403,141100,9863132075,22550,22500,22550,22500,1162
|
||||
20250403,141000,9836981925,22500,22500,22500,22500,971
|
||||
20250403,140900,9815134425,22500,22500,22500,22450,535
|
||||
20250403,140800,9803101925,22500,22500,22500,22450,247
|
||||
20250403,140700,9797545525,22450,22500,22500,22450,781
|
||||
20250403,140600,9780006325,22500,22500,22550,22500,1102
|
||||
20250403,140500,9755201275,22500,22500,22550,22500,1774
|
||||
20250403,140400,9715234025,22500,22500,22500,22450,770
|
||||
20250403,140300,9697914575,22500,22500,22500,22500,1546
|
||||
20250403,140200,9663129575,22500,22500,22500,22450,1069
|
||||
20250403,140100,9639079975,22500,22500,22500,22450,651
|
||||
20250403,140000,9624457825,22500,22500,22500,22500,231
|
||||
20250403,135900,9619260325,22500,22450,22500,22450,528
|
||||
20250403,135800,9607403825,22500,22525,22550,22500,1750
|
||||
20250403,135700,9567970775,22525,22450,22550,22450,5471
|
||||
20250403,135600,9444732700,22450,22450,22450,22400,779
|
||||
20250403,135500,9427265700,22450,22450,22500,22400,1508
|
||||
20250403,135400,9393412300,22450,22500,22500,22450,70
|
||||
20250403,135300,9391837350,22500,22500,22500,22500,142
|
||||
20250403,135200,9388642350,22450,22500,22500,22450,378
|
||||
20250403,135100,9380140950,22500,22450,22500,22450,5078
|
||||
20250403,135000,9266111900,22450,22450,22450,22400,275
|
||||
20250403,134900,9259949200,22450,22450,22450,22450,305
|
||||
20250403,134800,9253101950,22450,22450,22450,22450,102
|
||||
20250403,134700,9250812050,22400,22450,22450,22400,1139
|
||||
20250403,134600,9225291500,22450,22500,22500,22350,5377
|
||||
20250403,134500,9104872450,22500,22500,22500,22450,334
|
||||
20250403,134400,9097369550,22500,22450,22500,22450,202
|
||||
20250403,134300,9092830050,22450,22500,22500,22450,1812
|
||||
20250403,134200,9052146900,22500,22500,22500,22450,168
|
||||
20250403,134100,9048369250,22500,22450,22500,22450,181
|
||||
20250403,134000,9044297450,22450,22500,22500,22450,1926
|
||||
20250403,133900,9001052500,22500,22500,22500,22500,83
|
||||
20250403,133800,8999185000,22500,22500,22500,22500,243
|
||||
20250403,133700,8993717500,22500,22500,22500,22500,349
|
||||
20250403,133600,8985865000,22500,22500,22500,22500,5085
|
||||
20250403,133500,8871452500,22500,22500,22500,22450,1482
|
||||
20250403,133400,8838169250,22500,22500,22500,22450,203
|
||||
20250403,133300,8833606450,22450,22500,22500,22450,1100
|
||||
20250403,133200,8808878300,22500,22500,22500,22450,687
|
||||
20250403,133100,8793450200,22450,22500,22500,22450,1726
|
||||
20250403,133000,8754699000,22450,22500,22500,22450,455
|
||||
20250403,132900,8744472400,22500,22450,22500,22450,179
|
||||
20250403,132800,8740450550,22450,22500,22500,22450,197
|
||||
20250403,132700,8736024300,22500,22500,22500,22450,225
|
||||
20250403,132600,8730963900,22500,22450,22500,22450,600
|
||||
20250403,132500,8717489350,22500,22500,22500,22450,417
|
||||
20250403,132400,8708113300,22500,22500,22500,22500,228
|
||||
20250403,132300,8702983300,22500,22500,22500,22450,138
|
||||
20250403,132200,8699882700,22500,22500,22500,22500,355
|
||||
20250403,132100,8691895200,22450,22450,22450,22450,1113
|
||||
20250403,132000,8666908350,22450,22450,22450,22400,230
|
||||
20250403,131900,8661751300,22450,22450,22450,22450,4046
|
||||
20250403,131800,8570918600,22450,22450,22450,22450,131
|
||||
20250403,131700,8567977650,22450,22450,22450,22400,237
|
||||
20250403,131600,8562657500,22450,22450,22450,22400,514
|
||||
20250403,131500,8551118300,22450,22450,22450,22400,196
|
||||
20250403,131400,8546724550,22450,22400,22450,22400,262
|
||||
20250403,131300,8540845250,22400,22450,22450,22400,716
|
||||
20250403,131200,8524796050,22450,22450,22450,22400,175
|
||||
20250403,131100,8520868900,22400,22350,22400,22350,1363
|
||||
20250403,131000,8490342100,22400,22400,22400,22350,401
|
||||
20250403,130900,8481366550,22400,22400,22400,22350,113
|
||||
20250403,130800,8478836250,22350,22350,22400,22350,314
|
||||
20250403,130700,8471810350,22400,22400,22400,22350,354
|
||||
20250403,130600,8463882850,22400,22400,22400,22350,172
|
||||
20250403,130500,8460032550,22400,22400,22400,22350,502
|
||||
20250403,130400,8448800100,22350,22400,22400,22350,139
|
||||
20250403,130300,8445688750,22400,22400,22400,22350,191
|
||||
20250403,130200,8441411725,22400,22350,22400,22350,248
|
||||
20250403,130100,8435856575,22350,22400,22400,22350,291
|
||||
20250403,130000,8429338425,22400,22400,22400,22350,660
|
||||
20250403,125900,8414560975,22375,22400,22400,22350,458
|
||||
20250403,125800,8404316450,22350,22400,22400,22350,204
|
||||
20250403,125700,8399749300,22400,22450,22450,22400,584
|
||||
20250403,125600,8386659750,22450,22450,22450,22450,128
|
||||
20250403,125500,8383786150,22450,22450,22450,22400,159
|
||||
20250403,125400,8380223000,22450,22450,22450,22400,287
|
||||
20250403,125300,8373786825,22450,22450,22450,22400,213
|
||||
20250403,125200,8369006175,22450,22450,22450,22425,31
|
||||
20250403,125100,8368310350,22450,22450,22450,22450,200
|
||||
20250403,125000,8363820350,22400,22425,22450,22400,95
|
||||
20250403,124900,8361689150,22450,22450,22450,22450,162
|
||||
20250403,124800,8358052250,22450,22400,22450,22400,345
|
||||
20250403,124700,8350319050,22400,22450,22450,22400,483
|
||||
20250403,124600,8339499625,22450,22450,22450,22450,116
|
||||
20250403,124500,8336895425,22450,22450,22450,22400,1630
|
||||
20250403,124400,8300365000,22450,22450,22450,22400,1016
|
||||
20250403,124300,8277556550,22450,22500,22500,22450,421
|
||||
20250403,124200,8268095250,22500,22500,22500,22450,724
|
||||
20250403,124100,8251831000,22500,22500,22500,22450,149
|
||||
20250403,124000,8248481550,22500,22500,22500,22450,157
|
||||
20250403,123900,8244950375,22500,22500,22500,22475,261
|
||||
20250403,123800,8239077950,22500,22500,22500,22500,24
|
||||
20250403,123700,8238537950,22500,22475,22500,22475,828
|
||||
20250403,123600,8219908000,22500,22500,22500,22500,229
|
||||
20250403,123500,8214755500,22500,22500,22500,22450,505
|
||||
20250403,123400,8203411800,22500,22500,22500,22450,451
|
||||
20250403,123300,8193265750,22500,22500,22500,22450,235
|
||||
20250403,123200,8187986750,22500,22400,22550,22350,5085
|
||||
20250403,123100,8073661725,22400,22350,22400,22350,107
|
||||
20250403,123000,8071264975,22350,22350,22400,22350,499
|
||||
20250403,122900,8060103625,22350,22400,22400,22350,238
|
||||
20250403,122800,8054773250,22350,22400,22400,22350,182
|
||||
20250403,122700,8050697300,22350,22400,22400,22350,354
|
||||
20250403,122600,8042770750,22350,22350,22400,22350,970
|
||||
20250403,122500,8021074375,22400,22400,22400,22350,265
|
||||
20250403,122400,8015143125,22400,22350,22400,22350,236
|
||||
20250403,122300,8009864975,22350,22400,22400,22350,340
|
||||
20250403,122200,8002255275,22350,22400,22400,22350,134
|
||||
20250403,122100,7999257325,22350,22400,22400,22350,376
|
||||
20250403,122000,7990842350,22400,22350,22400,22350,300
|
||||
20250403,121900,7984131800,22400,22400,22400,22350,664
|
||||
20250403,121800,7969289875,22350,22400,22400,22350,741
|
||||
20250403,121700,7952713525,22350,22400,22400,22350,215
|
||||
20250403,121600,7947901425,22450,22450,22450,22350,283
|
||||
20250403,121500,7941556425,22400,22400,22450,22350,310
|
||||
20250403,121400,7934604925,22450,22400,22450,22350,188
|
||||
20250403,121300,7930394825,22400,22450,22450,22400,400
|
||||
20250403,121200,7921431500,22400,22400,22450,22350,1066
|
||||
20250403,121100,7897551450,22400,22450,22450,22400,210
|
||||
20250403,121000,7892841175,22400,22450,22450,22400,291
|
||||
20250403,120900,7886318850,22450,22450,22450,22400,1374
|
||||
20250403,120800,7855531400,22450,22450,22450,22450,103
|
||||
20250403,120700,7853219050,22450,22500,22500,22400,3734
|
||||
20250403,120600,7769391800,22500,22500,22500,22450,716
|
||||
20250403,120500,7753312925,22500,22450,22500,22450,319
|
||||
20250403,120400,7746146875,22500,22500,22500,22450,223
|
||||
20250403,120300,7741131075,22500,22500,22500,22450,542
|
||||
20250403,120200,7728938050,22500,22500,22500,22450,80
|
||||
20250403,120100,7727140650,22450,22450,22500,22450,405
|
||||
20250403,120000,7718034500,22450,22450,22500,22450,1094
|
||||
20250403,115900,7693469750,22450,22500,22500,22450,598
|
||||
20250403,115800,7680025200,22500,22550,22550,22450,3990
|
||||
20250403,115700,7590262475,22500,22550,22550,22500,290
|
||||
20250403,115600,7583734075,22550,22550,22550,22500,291
|
||||
20250403,115500,7577175150,22550,22500,22550,22500,375
|
||||
20250403,115400,7568726550,22550,22550,22550,22500,534
|
||||
20250403,115300,7556700925,22525,22550,22550,22500,276
|
||||
20250403,115200,7550484575,22550,22550,22550,22500,367
|
||||
20250403,115100,7542217625,22500,22500,22550,22500,497
|
||||
20250403,115000,7531029025,22500,22550,22550,22500,355
|
||||
20250403,114900,7523030900,22500,22550,22550,22500,451
|
||||
20250403,114800,7512873400,22500,22550,22550,22500,97
|
||||
20250403,114700,7510686575,22500,22550,22550,22500,552
|
||||
20250403,114600,7498246475,22500,22550,22550,22500,263
|
||||
20250403,114500,7492316925,22525,22550,22550,22500,388
|
||||
20250403,114400,7483577725,22500,22550,22550,22500,294
|
||||
20250403,114300,7476954225,22500,22600,22600,22500,1385
|
||||
20250403,114200,7445709025,22600,22600,22600,22550,457
|
||||
20250403,114100,7435386475,22550,22600,22600,22550,338
|
||||
20250403,114000,7427763325,22550,22600,22600,22550,347
|
||||
20250403,113900,7419935500,22550,22550,22600,22500,307
|
||||
20250403,113800,7413001600,22500,22600,22600,22500,763
|
||||
20250403,113700,7395773850,22550,22600,22600,22550,819
|
||||
20250403,113600,7377300350,22600,22600,22600,22550,263
|
||||
20250403,113500,7371359200,22600,22600,22600,22550,121
|
||||
20250403,113400,7368626025,22550,22600,22600,22550,40
|
||||
20250403,113300,7367722625,22600,22600,22600,22575,220
|
||||
20250403,113200,7362750750,22550,22600,22600,22550,294
|
||||
20250403,113100,7356109250,22600,22550,22600,22550,374
|
||||
20250403,113000,7347674000,22550,22600,22600,22500,3045
|
||||
20250403,112900,7278993050,22600,22575,22600,22550,1822
|
||||
20250403,112800,7237822875,22550,22600,22600,22550,184
|
||||
20250403,112700,7233665325,22550,22600,22600,22550,326
|
||||
20250403,112600,7226302725,22600,22600,22600,22550,200
|
||||
20250403,112500,7221788125,22550,22600,22600,22550,648
|
||||
20250403,112400,7207163250,22600,22600,22600,22550,214
|
||||
20250403,112300,7202329200,22550,22600,22600,22550,107
|
||||
20250403,112200,7199914000,22600,22600,22600,22550,425
|
||||
20250403,112100,7190311650,22600,22600,22600,22600,40
|
||||
20250403,112000,7189407650,22600,22600,22600,22500,1181
|
||||
20250403,111900,7162770575,22600,22600,22600,22550,658
|
||||
20250403,111800,7147927425,22550,22550,22550,22500,1860
|
||||
20250403,111700,7105986175,22500,22550,22550,22500,429
|
||||
20250403,111600,7096315700,22500,22500,22550,22500,2301
|
||||
20250403,111500,7044458850,22550,22525,22550,22500,155
|
||||
20250403,111400,7040968675,22500,22550,22550,22500,458
|
||||
20250403,111300,7030647800,22550,22525,22550,22500,71
|
||||
20250403,111200,7029048925,22525,22550,22550,22500,186
|
||||
20250403,111100,7024855075,22550,22550,22550,22500,340
|
||||
20250403,111000,7017189325,22500,22525,22550,22500,987
|
||||
20250403,110900,6994944100,22550,22550,22550,22500,995
|
||||
20250403,110800,6972513000,22550,22600,22600,22500,2517
|
||||
20250403,110700,6915759850,22600,22550,22600,22500,5543
|
||||
20250403,110600,6790659250,22600,22600,22600,22550,895
|
||||
20250403,110500,6770442300,22575,22550,22600,22550,870
|
||||
20250403,110400,6750818925,22500,22550,22550,22500,1397
|
||||
20250403,110300,6719325225,22550,22550,22550,22500,342
|
||||
20250403,110200,6711621025,22550,22500,22550,22500,65
|
||||
20250403,110100,6710155375,22500,22500,22500,22450,1004
|
||||
20250403,110000,6687568075,22450,22475,22500,22450,286
|
||||
20250403,105900,6681138650,22500,22500,22500,22475,196
|
||||
20250403,105800,6676729025,22500,22500,22500,22450,1357
|
||||
20250403,105700,6646206125,22500,22550,22550,22500,395
|
||||
20250403,105600,6637308325,22500,22500,22550,22500,696
|
||||
20250403,105500,6621646675,22500,22500,22550,22450,5203
|
||||
20250403,105400,6504580325,22550,22550,22550,22500,190
|
||||
20250403,105300,6500296425,22500,22500,22550,22500,142
|
||||
20250403,105200,6497099225,22450,22500,22550,22450,617
|
||||
20250403,105100,6483217675,22450,22450,22550,22450,6737
|
||||
20250403,105000,6331553975,22450,22450,22500,22400,700
|
||||
20250403,104900,6315840650,22400,22500,22500,22400,1386
|
||||
20250403,104800,6284686150,22500,22450,22500,22400,1480
|
||||
20250403,104700,6251460100,22450,22400,22475,22400,2289
|
||||
20250403,104600,6200115200,22350,22400,22400,22350,558
|
||||
20250403,104500,6187618250,22400,22350,22400,22350,179
|
||||
20250403,104400,6183611500,22350,22400,22400,22350,847
|
||||
20250403,104300,6164644150,22300,22350,22400,22250,2494
|
||||
20250403,104200,6108997450,22300,22350,22400,22300,974
|
||||
20250403,104100,6087232350,22400,22350,22400,22300,910
|
||||
20250403,104000,6066897650,22350,22350,22400,22300,1100
|
||||
20250403,103900,6042312400,22300,22300,22350,22300,320
|
||||
20250403,103800,6035165150,22350,22300,22350,22300,3219
|
||||
20250403,103700,5963360150,22300,22350,22350,22300,361
|
||||
20250403,103600,5955292900,22300,22350,22375,22300,490
|
||||
20250403,103500,5944346550,22350,22300,22350,22300,725
|
||||
20250403,103400,5928145100,22300,22350,22400,22300,420
|
||||
20250403,103300,5918763350,22350,22300,22400,22300,452
|
||||
20250403,103200,5908663150,22350,22350,22400,22300,1672
|
||||
20250403,103100,5871291350,22400,22400,22400,22350,416
|
||||
20250403,103000,5861979250,22400,22400,22400,22350,372
|
||||
20250403,102900,5853647700,22400,22350,22400,22300,537
|
||||
20250403,102800,5841643000,22350,22400,22400,22300,3254
|
||||
20250403,102700,5768916550,22400,22350,22400,22350,533
|
||||
20250403,102600,5756984500,22400,22350,22400,22350,1015
|
||||
20250403,102500,5734252800,22400,22400,22450,22350,577
|
||||
20250403,102400,5721323750,22400,22400,22450,22400,389
|
||||
20250403,102300,5712597600,22450,22400,22450,22400,1022
|
||||
20250403,102200,5689670850,22400,22400,22400,22350,1002
|
||||
20250403,102100,5667234650,22400,22400,22400,22400,284
|
||||
20250403,102000,5660873050,22400,22400,22400,22350,1508
|
||||
20250403,101900,5627099250,22350,22300,22400,22300,1544
|
||||
20250403,101800,5592524500,22350,22350,22400,22350,1916
|
||||
20250403,101700,5549638550,22350,22350,22350,22300,635
|
||||
20250403,101600,5535448200,22400,22350,22400,22300,674
|
||||
20250403,101500,5520373700,22350,22350,22400,22300,2713
|
||||
20250403,101400,5459739150,22400,22350,22400,22300,1676
|
||||
20250403,101300,5422286650,22400,22400,22400,22350,429
|
||||
20250403,101200,5412677400,22300,22350,22375,22250,3032
|
||||
20250403,101100,5344967750,22300,22300,22350,22300,762
|
||||
20250403,101000,5327939650,22300,22300,22400,22300,2636
|
||||
20250403,100900,5269022850,22350,22275,22350,22250,1066
|
||||
20250403,100800,5245243200,22300,22300,22300,22250,759
|
||||
20250403,100700,5228324350,22300,22250,22300,22250,552
|
||||
20250403,100600,5216028150,22300,22200,22300,22200,828
|
||||
20250403,100500,5197599100,22250,22250,22350,22200,4401
|
||||
20250403,100400,5099651850,22300,22300,22300,22250,443
|
||||
20250403,100300,5089781200,22350,22350,22350,22250,853
|
||||
20250403,100200,5070752900,22350,22300,22350,22300,667
|
||||
20250403,100100,5055847850,22400,22400,22450,22300,3945
|
||||
20250403,100000,4967637250,22400,22450,22450,22400,379
|
||||
20250403,095900,4959131200,22450,22400,22450,22400,855
|
||||
20250403,095800,4939946250,22400,22350,22450,22350,1942
|
||||
20250403,095700,4896532150,22400,22450,22450,22350,6397
|
||||
20250403,095600,4753233350,22450,22400,22500,22400,507
|
||||
20250403,095500,4741852650,22450,22450,22500,22400,711
|
||||
20250403,095400,4725874400,22500,22450,22500,22400,2869
|
||||
20250403,095300,4661462650,22500,22450,22500,22450,542
|
||||
20250403,095200,4649268700,22500,22500,22500,22450,734
|
||||
20250403,095100,4632753800,22500,22450,22550,22450,8230
|
||||
20250403,095000,4447507900,22400,22450,22500,22400,3017
|
||||
20250403,094900,4379771300,22500,22500,22500,22450,4217
|
||||
20250403,094800,4284907750,22500,22450,22500,22450,630
|
||||
20250403,094700,4270758750,22400,22500,22550,22350,8379
|
||||
20250403,094600,4082539900,22550,22550,22550,22500,425
|
||||
20250403,094500,4072965850,22550,22450,22550,22450,1664
|
||||
20250403,094400,4035525550,22450,22450,22500,22400,4569
|
||||
20250403,094300,3932908350,22400,22450,22450,22350,897
|
||||
20250403,094200,3912808600,22450,22400,22450,22350,2730
|
||||
20250403,094100,3851657450,22400,22400,22450,22350,1205
|
||||
20250403,094000,3824663450,22400,22350,22450,22350,1302
|
||||
20250403,093900,3795497900,22350,22350,22400,22300,756
|
||||
20250403,093800,3778597650,22400,22300,22400,22300,1489
|
||||
20250403,093700,3745322800,22350,22300,22350,22250,1227
|
||||
20250403,093600,3717943350,22300,22300,22350,22300,332
|
||||
20250403,093500,3710534200,22300,22250,22300,22200,1959
|
||||
20250403,093400,3666935550,22350,22250,22350,22200,1407
|
||||
20250403,093300,3635584650,22300,22200,22300,22200,1441
|
||||
20250403,093200,3603528100,22200,22200,22250,22150,1764
|
||||
20250403,093100,3564364700,22200,22100,22200,22100,3642
|
||||
20250403,093000,3483587900,22150,22000,22150,22000,12014
|
||||
20250403,092900,3218096700,22050,22050,22150,22000,1351
|
||||
20250403,092800,3188296500,22100,22000,22100,21950,5650
|
||||
20250403,092700,3064015500,22000,22050,22100,22000,1061
|
||||
20250403,092600,3040649150,22050,22150,22150,22000,8648
|
||||
20250403,092500,2849586450,22200,22150,22200,22150,1442
|
||||
20250403,092400,2817626950,22200,22250,22250,22150,1957
|
||||
20250403,092300,2774146200,22300,22350,22350,22250,1287
|
||||
20250403,092200,2745464100,22350,22350,22400,22300,1210
|
||||
20250403,092100,2718447950,22400,22400,22400,22350,64
|
||||
20250403,092000,2717015100,22400,22450,22450,22350,2458
|
||||
20250403,091900,2661956850,22400,22400,22450,22400,1020
|
||||
20250403,091800,2639084400,22400,22400,22400,22350,530
|
||||
20250403,091700,2627228600,22400,22400,22500,22350,1945
|
||||
20250403,091600,2583675975,22400,22450,22450,22300,1167
|
||||
20250403,091500,2557577775,22450,22450,22450,22350,6790
|
||||
20250403,091400,2405434725,22400,22400,22500,22400,2717
|
||||
20250403,091300,2344511075,22450,22550,22550,22400,7394
|
||||
20250403,091200,2178340650,22550,22450,22600,22450,20479
|
||||
20250403,091100,1716540925,22500,22450,22500,22450,821
|
||||
20250403,091000,1698083925,22500,22550,22550,22450,2427
|
||||
20250403,090900,1643440675,22550,22450,22600,22450,6416
|
||||
20250403,090800,1498780625,22500,22500,22500,22450,1340
|
||||
20250403,090700,1468639325,22500,22500,22550,22450,3677
|
||||
20250403,090600,1385904525,22500,22550,22550,22450,6823
|
||||
20250403,090500,1232285225,22550,22550,22650,22500,7929
|
||||
20250403,090400,1053267700,22600,22600,22650,22550,3800
|
||||
20250403,090300,967366200,22600,22450,22650,22450,5501
|
||||
20250403,090200,843320900,22450,22250,22550,22100,13875
|
||||
20250403,090100,532374550,22150,21950,22200,21900,5913
|
||||
20250403,090000,402009350,22000,21900,22150,21750,18375
|
||||
|
Reference in New Issue
Block a user