Update 2025-04-03 2740 candle_min
This commit is contained in:
641
084110/min/candle-20250403.csv
Normal file
641
084110/min/candle-20250403.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,193800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,193000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,192000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,191000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,190800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,190000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,185000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,184000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,183800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,183000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,182000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,181000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,180800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,180000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,175000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,174000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,173800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,173000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,172000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,171000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,170800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,170000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,165000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,164000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,163800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,163000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,162000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,161000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,160800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,160000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,155000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154900,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,154000,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153900,2186945350,38100,38100,38100,38100,389
|
||||
20250403,153800,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153700,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153600,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153500,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153400,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153300,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153200,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153100,2186945350,38100,38100,38100,38100,0
|
||||
20250403,153000,2186945350,38100,38100,38100,38100,389
|
||||
20250403,152900,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152800,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152700,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152600,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152500,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152400,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152300,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152200,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152100,2172124450,38150,38150,38150,38150,0
|
||||
20250403,152000,2172124450,38150,38150,38150,38150,0
|
||||
20250403,151900,2172124450,38150,38050,38150,38050,86
|
||||
20250403,151800,2168851800,38000,38000,38050,37850,159
|
||||
20250403,151700,2162825150,38000,38050,38050,38000,50
|
||||
20250403,151600,2160924850,37950,38000,38000,37850,135
|
||||
20250403,151500,2155804250,38000,38000,38000,38000,14
|
||||
20250403,151400,2155272250,38000,37850,38000,37850,152
|
||||
20250403,151300,2149512600,37850,38000,38000,37850,87
|
||||
20250403,151200,2146216950,38000,38000,38000,38000,4
|
||||
20250403,151100,2146064950,38000,38000,38000,37900,113
|
||||
20250403,151000,2141778200,38000,38000,38000,38000,48
|
||||
20250403,150900,2139954200,37950,38000,38000,37950,69
|
||||
20250403,150800,2137335250,38000,37950,38000,37950,150
|
||||
20250403,150700,2131638650,37950,37950,37950,37950,0
|
||||
20250403,150600,2131638650,37950,37950,37950,37950,51
|
||||
20250403,150500,2129703200,38150,38000,38150,38000,91
|
||||
20250403,150400,2126244450,38050,38050,38050,38050,7
|
||||
20250403,150300,2125978100,38000,37850,38000,37850,69
|
||||
20250403,150200,2123366300,38000,38000,38000,38000,60
|
||||
20250403,150100,2121086300,38000,37950,38000,37850,205
|
||||
20250403,150000,2113305400,37950,37900,37950,37900,84
|
||||
20250403,145900,2110119550,37950,38050,38050,37950,100
|
||||
20250403,145800,2106322600,38050,38050,38050,38050,99
|
||||
20250403,145700,2102555650,38100,38100,38100,38100,5
|
||||
20250403,145600,2102365150,38100,38050,38150,38050,77
|
||||
20250403,145500,2099430750,38000,38000,38000,38000,41
|
||||
20250403,145400,2097872750,38050,37850,38050,37850,147
|
||||
20250403,145300,2092291000,38150,38150,38150,38150,5
|
||||
20250403,145200,2092100250,38150,37800,38150,37800,556
|
||||
20250403,145100,2070988400,37800,37850,37850,37800,143
|
||||
20250403,145000,2065576300,37850,37900,37900,37850,61
|
||||
20250403,144900,2063267000,37850,37900,37900,37850,78
|
||||
20250403,144800,2060314100,37900,37900,37900,37900,0
|
||||
20250403,144700,2060314100,37900,37900,37900,37850,100
|
||||
20250403,144600,2056526250,37900,37850,37900,37850,49
|
||||
20250403,144500,2054671300,37900,37850,37900,37850,63
|
||||
20250403,144400,2052286550,37800,37850,37850,37800,146
|
||||
20250403,144300,2046762650,37900,37900,37900,37900,9
|
||||
20250403,144200,2046421550,37850,37850,37850,37850,43
|
||||
20250403,144100,2044794000,37950,37900,37950,37900,122
|
||||
20250403,144000,2040169550,37950,37900,37950,37900,49
|
||||
20250403,143900,2038312200,37950,38000,38000,37900,13
|
||||
20250403,143800,2037818650,38000,38000,38000,38000,22
|
||||
20250403,143700,2036982650,38050,37900,38050,37900,75
|
||||
20250403,143600,2034139250,37900,37900,37900,37850,33
|
||||
20250403,143500,2032889950,37900,37900,37900,37850,101
|
||||
20250403,143400,2029063750,37950,37950,37950,37950,11
|
||||
20250403,143300,2028646300,37950,37850,37950,37850,184
|
||||
20250403,143200,2021674750,38000,38000,38000,38000,0
|
||||
20250403,143100,2021674750,38000,38000,38000,38000,6
|
||||
20250403,143000,2021446750,37950,37900,37950,37900,148
|
||||
20250403,142900,2015834050,37950,37950,37950,37950,5
|
||||
20250403,142800,2015644300,37950,37900,37950,37850,140
|
||||
20250403,142700,2010339500,37850,37850,37850,37850,44
|
||||
20250403,142600,2008674100,37850,37850,37850,37850,0
|
||||
20250403,142500,2008674100,37850,37950,37950,37850,90
|
||||
20250403,142400,2005261050,37900,37850,37900,37850,95
|
||||
20250403,142300,2001662650,37900,37800,37900,37800,86
|
||||
20250403,142200,1998409400,37900,37900,37900,37850,83
|
||||
20250403,142100,1995266850,37900,37900,37900,37850,57
|
||||
20250403,142000,1993108750,37900,37900,37950,37900,75
|
||||
20250403,141900,1990264500,37900,37950,37950,37900,65
|
||||
20250403,141800,1987800700,37900,37950,37950,37900,48
|
||||
20250403,141700,1985981250,37950,37950,38000,37950,76
|
||||
20250403,141600,1983096950,37800,38000,38000,37800,310
|
||||
20250403,141500,1971347150,38000,38000,38050,38000,86
|
||||
20250403,141400,1968078550,38000,38050,38050,38000,55
|
||||
20250403,141300,1965988400,37950,38050,38050,37950,102
|
||||
20250403,141200,1962111800,38050,38050,38150,38050,73
|
||||
20250403,141100,1959333200,37950,38050,38050,37950,46
|
||||
20250403,141000,1957587200,38100,37800,38100,37800,534
|
||||
20250403,140900,1937266550,37800,37850,37850,37750,69
|
||||
20250403,140800,1934660000,37850,37850,37850,37800,51
|
||||
20250403,140700,1932731650,37850,37850,37850,37850,37
|
||||
20250403,140600,1931331200,37850,37900,37900,37800,81
|
||||
20250403,140500,1928267100,37800,37850,37850,37800,78
|
||||
20250403,140400,1925314850,37850,37900,37900,37850,46
|
||||
20250403,140300,1923571550,37950,38050,38050,37950,20
|
||||
20250403,140200,1922812200,37900,37900,37900,37900,0
|
||||
20250403,140100,1922812200,37900,37900,37900,37850,94
|
||||
20250403,140000,1919250700,37900,37850,37900,37850,86
|
||||
20250403,135900,1915994450,37850,37850,37850,37850,43
|
||||
20250403,135800,1914366900,37850,37900,37900,37850,27
|
||||
20250403,135700,1913344800,37900,37800,37900,37800,123
|
||||
20250403,135600,1908694300,37850,37850,37850,37850,18
|
||||
20250403,135500,1908013000,37800,37800,37800,37800,65
|
||||
20250403,135400,1905556000,37750,37850,37850,37750,74
|
||||
20250403,135300,1902759500,37800,37800,37800,37800,74
|
||||
20250403,135200,1899962300,37800,37900,37900,37800,74
|
||||
20250403,135100,1897162650,37900,37900,37900,37900,5
|
||||
20250403,135000,1896973150,37900,37900,37900,37850,120
|
||||
20250403,134900,1892425200,37950,38050,38050,37950,291
|
||||
20250403,134800,1881366100,38150,38050,38150,38050,7
|
||||
20250403,134700,1881099150,38050,38050,38050,38000,99
|
||||
20250403,134600,1877335600,38050,38000,38050,38000,187
|
||||
20250403,134500,1870229550,38000,38100,38100,38000,49
|
||||
20250403,134400,1868367050,38100,38100,38150,38100,58
|
||||
20250403,134300,1866156650,38100,37900,38100,37900,239
|
||||
20250403,134200,1857073800,38050,38050,38050,38050,5
|
||||
20250403,134100,1856883550,38100,37700,38100,37700,284
|
||||
20250403,134000,1846163650,37700,37700,37700,37700,45
|
||||
20250403,133900,1844467150,37700,37750,37750,37700,29
|
||||
20250403,133800,1843373550,37750,37750,37750,37750,17
|
||||
20250403,133700,1842731800,37650,37750,37800,37600,647
|
||||
20250403,133600,1818352000,37750,37750,37750,37750,9
|
||||
20250403,133500,1818012250,37700,37800,37800,37700,86
|
||||
20250403,133400,1814765550,37800,37700,37800,37700,886
|
||||
20250403,133300,1781355600,37700,37650,37700,37650,137
|
||||
20250403,133200,1776195600,37650,37750,37800,37650,201
|
||||
20250403,133100,1768615400,37750,37750,37750,37750,128
|
||||
20250403,133000,1763783400,37800,37800,37800,37750,42
|
||||
20250403,132900,1762197600,37800,37800,37800,37800,15
|
||||
20250403,132800,1761630600,37800,37800,37800,37800,95
|
||||
20250403,132700,1758039600,37800,37850,37850,37800,36
|
||||
20250403,132600,1756678750,37850,37850,37850,37800,58
|
||||
20250403,132500,1754485600,37850,37850,37900,37850,74
|
||||
20250403,132400,1751684550,37850,37850,37850,37850,8
|
||||
20250403,132300,1751381750,37850,37850,37850,37800,195
|
||||
20250403,132200,1744009650,37850,37850,37850,37800,137
|
||||
20250403,132100,1738826950,37850,37800,37850,37800,63
|
||||
20250403,132000,1736444950,37800,37800,37850,37800,49
|
||||
20250403,131900,1734592500,37850,37850,37850,37850,153
|
||||
20250403,131800,1728801450,37900,37850,37900,37850,47
|
||||
20250403,131700,1727022400,37850,37900,37900,37850,39
|
||||
20250403,131600,1725545700,37850,37850,37850,37850,44
|
||||
20250403,131500,1723880300,37900,37950,37950,37900,47
|
||||
20250403,131400,1722098850,37950,37900,37950,37750,1129
|
||||
20250403,131300,1679409850,37800,37800,37800,37800,43
|
||||
20250403,131200,1677784450,37800,37800,37800,37800,43
|
||||
20250403,131100,1676159050,37900,37950,37950,37900,23
|
||||
20250403,131000,1675286250,38000,37900,38000,37900,33
|
||||
20250403,130900,1674033350,37900,37900,37900,37850,125
|
||||
20250403,130800,1669298600,37950,37950,37950,37950,4
|
||||
20250403,130700,1669146800,37950,37850,37950,37850,120
|
||||
20250403,130600,1664603900,37900,37900,37900,37900,20
|
||||
20250403,130500,1663845900,37950,37950,37950,37950,10
|
||||
20250403,130400,1663466400,38000,37850,38000,37850,55
|
||||
20250403,130300,1661383250,37850,37900,37900,37850,87
|
||||
20250403,130200,1658090200,37900,37900,37900,37900,44
|
||||
20250403,130100,1656422600,38000,37950,38000,37950,8
|
||||
20250403,130000,1656118750,37900,37850,37900,37850,124
|
||||
20250403,125900,1651424100,37900,37900,37900,37900,3
|
||||
20250403,125800,1651310400,37900,37900,37900,37850,103
|
||||
20250403,125700,1647408300,37900,37900,37900,37900,45
|
||||
20250403,125600,1645702800,38000,37900,38000,37900,30
|
||||
20250403,125500,1644565100,37900,37850,37900,37850,48
|
||||
20250403,125400,1642748050,37950,37950,37950,37950,200
|
||||
20250403,125300,1635158050,37850,37900,37900,37850,72
|
||||
20250403,125200,1632432250,37900,37900,37900,37800,113
|
||||
20250403,125100,1628156350,37900,37900,37900,37900,10
|
||||
20250403,125000,1627777350,37900,37900,37900,37850,58
|
||||
20250403,124900,1625581750,37900,37950,37950,37900,34
|
||||
20250403,124800,1624293100,37950,37900,37950,37850,66
|
||||
20250403,124700,1621793750,37900,37900,37900,37900,33
|
||||
20250403,124600,1620543050,37950,37900,37950,37900,130
|
||||
20250403,124500,1615613200,37900,37950,37950,37900,55
|
||||
20250403,124400,1613528450,37950,37950,37950,37950,13
|
||||
20250403,124300,1613035100,37950,37950,37950,37900,71
|
||||
20250403,124200,1610343750,37900,38000,38000,37900,10
|
||||
20250403,124100,1609964000,38000,37850,38000,37850,158
|
||||
20250403,124000,1603971650,37950,37950,37950,37950,0
|
||||
20250403,123900,1603971650,37950,37900,37950,37850,8
|
||||
20250403,123800,1603668200,37900,37900,37900,37900,43
|
||||
20250403,123700,1602038500,37950,37950,37950,37950,44
|
||||
20250403,123600,1600368700,37950,37850,37950,37850,146
|
||||
20250403,123500,1594834450,38000,38000,38000,38000,0
|
||||
20250403,123400,1594834450,38000,38000,38000,37800,444
|
||||
20250403,123300,1578020750,38000,37950,38000,37900,133
|
||||
20250403,123200,1572973050,37950,37950,37950,37950,0
|
||||
20250403,123100,1572973050,37950,37950,37950,37900,162
|
||||
20250403,123000,1566829900,37950,37900,37950,37900,42
|
||||
20250403,122900,1565237850,37900,37900,37900,37900,66
|
||||
20250403,122800,1562736450,37950,37950,37950,37950,124
|
||||
20250403,122700,1558030650,38000,38050,38050,38000,58
|
||||
20250403,122600,1555826350,38000,38050,38050,38000,81
|
||||
20250403,122500,1552748300,38050,38100,38100,38000,29
|
||||
20250403,122400,1551644800,38100,38050,38100,38050,57
|
||||
20250403,122300,1549475850,38050,38050,38050,38000,88
|
||||
20250403,122200,1546131600,38050,38100,38100,38050,7
|
||||
20250403,122100,1545865100,38050,38100,38100,38050,67
|
||||
20250403,122000,1543315350,38100,38150,38150,38100,8
|
||||
20250403,121900,1543010250,38150,38050,38150,38050,100
|
||||
20250403,121800,1539205050,38100,38050,38100,38050,68
|
||||
20250403,121700,1536617450,38050,38050,38050,38050,48
|
||||
20250403,121600,1534791050,38150,38150,38150,38150,1
|
||||
20250403,121500,1534752900,38050,38100,38100,38050,67
|
||||
20250403,121400,1532202950,38100,38000,38100,38000,78
|
||||
20250403,121300,1529238800,38000,38000,38000,38000,2
|
||||
20250403,121200,1529162800,38000,38100,38100,38000,98
|
||||
20250403,121100,1525438200,38100,38000,38100,38000,95
|
||||
20250403,121000,1521827400,38000,38000,38000,38000,46
|
||||
20250403,120900,1520079400,38000,38100,38100,38000,10
|
||||
20250403,120800,1519699150,38100,38000,38100,38000,69
|
||||
20250403,120700,1517076400,37950,37950,38000,37950,91
|
||||
20250403,120600,1513622650,37950,37950,37950,37950,60
|
||||
20250403,120500,1511345650,38000,38000,38000,38000,5
|
||||
20250403,120400,1511155650,37950,38000,38000,37950,73
|
||||
20250403,120300,1508385150,38000,38000,38000,38000,80
|
||||
20250403,120200,1505345150,38050,37950,38050,37950,128
|
||||
20250403,120100,1500485050,37950,37950,37950,37950,3
|
||||
20250403,120000,1500371200,37950,38000,38000,37950,57
|
||||
20250403,115900,1498208000,38050,38000,38050,38000,40
|
||||
20250403,115800,1496687500,38000,38000,38000,38000,89
|
||||
20250403,115700,1493305500,38050,38050,38050,38050,4
|
||||
20250403,115600,1493153300,38050,38050,38050,38000,65
|
||||
20250403,115500,1490680550,38000,38000,38150,38000,51
|
||||
20250403,115400,1488740250,38100,38050,38100,38050,13
|
||||
20250403,115300,1488245500,38050,38000,38050,37900,172
|
||||
20250403,115200,1481720900,38000,38000,38000,37950,93
|
||||
20250403,115100,1478191000,38000,38000,38000,37950,14
|
||||
20250403,115000,1477659150,37900,38000,38000,37900,104
|
||||
20250403,114900,1473713750,38000,37950,38000,37950,52
|
||||
20250403,114800,1471739950,37950,37950,37950,37950,61
|
||||
20250403,114700,1469425000,37950,38000,38000,37950,68
|
||||
20250403,114600,1466843800,37950,38000,38000,37950,43
|
||||
20250403,114500,1465209900,38200,38200,38200,38200,0
|
||||
20250403,114400,1465209900,38200,37900,38200,37850,204
|
||||
20250403,114300,1457479900,37900,37900,37900,37850,72
|
||||
20250403,114200,1454753250,37850,37850,37900,37850,66
|
||||
20250403,114100,1452254450,37850,37900,37900,37850,122
|
||||
20250403,114000,1447636350,37950,37950,37950,37900,13
|
||||
20250403,113900,1447143100,37950,38000,38050,37950,437
|
||||
20250403,113800,1430544250,38000,38000,38000,38000,40
|
||||
20250403,113700,1429024250,38000,37950,38050,37950,134
|
||||
20250403,113600,1423936800,37950,37900,37950,37850,144
|
||||
20250403,113500,1418481350,37900,37900,37900,37900,14
|
||||
20250403,113400,1417950750,37900,37900,37950,37850,260
|
||||
20250403,113300,1408105500,37900,37900,38750,37850,820
|
||||
20250403,113200,1376858100,37900,37900,37900,37750,592
|
||||
20250403,113100,1354457550,37950,37950,37950,37800,266
|
||||
20250403,113000,1344380500,37950,38000,38000,37850,291
|
||||
20250403,112900,1333350350,38000,38000,38100,37900,147
|
||||
20250403,112800,1327764500,38000,38150,38150,38000,324
|
||||
20250403,112700,1315445600,38150,38150,38150,38150,0
|
||||
20250403,112600,1315445600,38150,38250,38250,37900,3043
|
||||
20250403,112500,1199671800,38300,38300,38300,38300,16
|
||||
20250403,112400,1199059000,38350,38250,38350,38250,50
|
||||
20250403,112300,1197145800,38400,38400,38400,38400,6
|
||||
20250403,112200,1196915400,38400,38350,38400,38250,93
|
||||
20250403,112100,1193352900,38400,38400,38400,38400,3
|
||||
20250403,112000,1193237700,38400,38300,38400,38300,569
|
||||
20250403,111900,1171427900,38200,38250,38250,38150,345
|
||||
20250403,111800,1158244750,38300,38300,38300,38300,36
|
||||
20250403,111700,1156865950,38300,38300,38300,38300,5
|
||||
20250403,111600,1156674450,38300,38300,38300,38300,6
|
||||
20250403,111500,1156444650,38300,38300,38300,38300,0
|
||||
20250403,111400,1156444650,38300,38300,38300,38300,0
|
||||
20250403,111300,1156444650,38300,38300,38300,38300,6
|
||||
20250403,111200,1156214850,38300,38300,38300,38300,0
|
||||
20250403,111100,1156214850,38300,38300,38300,38300,0
|
||||
20250403,111000,1156214850,38300,38300,38300,38300,32
|
||||
20250403,110900,1154989250,38250,38250,38250,38250,89
|
||||
20250403,110800,1151585000,38200,38200,38200,38200,0
|
||||
20250403,110700,1151585000,38200,38200,38200,38200,4
|
||||
20250403,110600,1151432200,38200,38200,38200,38200,163
|
||||
20250403,110500,1145205600,38150,38150,38150,38150,0
|
||||
20250403,110400,1145205600,38150,38100,38150,38100,91
|
||||
20250403,110300,1141737650,38200,38250,38250,38150,131
|
||||
20250403,110200,1136733750,38250,38150,38250,38150,313
|
||||
20250403,110100,1124776100,38150,38200,38200,38100,91
|
||||
20250403,110000,1121305000,38200,38200,38200,38200,83
|
||||
20250403,105900,1118134400,38200,38300,38300,38150,1194
|
||||
20250403,105800,1072472100,38300,38300,38300,38300,0
|
||||
20250403,105700,1072472100,38300,38350,38350,38300,284
|
||||
20250403,105600,1061582000,38350,38350,38350,38350,0
|
||||
20250403,105500,1061582000,38350,38400,38400,38300,83
|
||||
20250403,105400,1058400850,38400,38400,38400,38400,6
|
||||
20250403,105300,1058170450,38400,38400,38400,38400,0
|
||||
20250403,105200,1058170450,38400,38400,38400,38400,0
|
||||
20250403,105100,1058170450,38400,38400,38400,38400,5
|
||||
20250403,105000,1057978450,38350,38350,38350,38350,20
|
||||
20250403,104900,1057211450,38350,38350,38350,38350,0
|
||||
20250403,104800,1057211450,38350,38350,38350,38350,47
|
||||
20250403,104700,1055409000,38350,38350,38350,38350,0
|
||||
20250403,104600,1055409000,38350,38350,38350,38350,0
|
||||
20250403,104500,1055409000,38350,38350,38350,38350,5
|
||||
20250403,104400,1055217250,38300,38300,38300,38300,0
|
||||
20250403,104300,1055217250,38300,38300,38300,38300,0
|
||||
20250403,104200,1055217250,38300,38300,38300,38300,19
|
||||
20250403,104100,1054489550,38300,38300,38300,38300,5
|
||||
20250403,104000,1054298050,38300,38300,38300,38300,60
|
||||
20250403,103900,1052000050,38300,38350,38350,38300,15
|
||||
20250403,103800,1051425300,38300,38300,38300,38300,32
|
||||
20250403,103700,1050199700,38300,38300,38300,38300,11
|
||||
20250403,103600,1049778400,38400,38450,38450,38350,13
|
||||
20250403,103500,1049278950,38350,38350,38350,38350,0
|
||||
20250403,103400,1049278950,38350,38350,38350,38300,4
|
||||
20250403,103300,1049125600,38400,38400,38400,38300,84
|
||||
20250403,103200,1045906200,38600,38550,38600,38500,468
|
||||
20250403,103100,1027883550,38700,38700,38700,38700,0
|
||||
20250403,103000,1027883550,38700,38650,38700,38650,4
|
||||
20250403,102900,1027728850,38700,38700,38700,38700,6
|
||||
20250403,102800,1027496650,38500,38500,38500,38500,187
|
||||
20250403,102700,1020297150,38500,38500,38500,38500,57
|
||||
20250403,102600,1018102650,38500,38500,38500,38500,5
|
||||
20250403,102500,1017910150,38500,38500,38500,38500,28
|
||||
20250403,102400,1016832150,38700,38650,38700,38650,295
|
||||
20250403,102300,1005417150,38650,38600,38650,38600,81
|
||||
20250403,102200,1002290500,38600,38650,38650,38600,15
|
||||
20250403,102100,1001711400,38600,38200,38600,38200,553
|
||||
20250403,102000,980485200,38200,38200,38300,38200,35
|
||||
20250403,101900,979147700,38300,38300,38300,38300,0
|
||||
20250403,101800,979147700,38300,38250,38300,38250,230
|
||||
20250403,101700,970340700,38300,38550,38550,38250,1174
|
||||
20250403,101600,925277450,38700,38700,38700,38700,0
|
||||
20250403,101500,925277450,38700,38700,38700,38700,2
|
||||
20250403,101400,925200050,38700,38700,38700,38650,34
|
||||
20250403,101300,923885550,38700,38600,38700,38600,179
|
||||
20250403,101200,916968950,38500,38500,38500,38500,58
|
||||
20250403,101100,914735950,38400,38550,38550,38400,28
|
||||
20250403,101000,913659000,38500,38550,38550,38500,48
|
||||
20250403,100900,911809250,38550,38600,38600,38550,209
|
||||
20250403,100800,903743850,38700,38650,38700,38650,67
|
||||
20250403,100700,901154250,38550,39000,39000,38550,2484
|
||||
20250403,100600,804796550,38950,38900,39000,38850,212
|
||||
20250403,100500,796546950,39000,39000,39000,38900,301
|
||||
20250403,100400,784808800,38950,38950,39000,38950,151
|
||||
20250403,100300,778922450,38950,38850,39000,38850,491
|
||||
20250403,100200,759819500,38700,38650,38700,38650,200
|
||||
20250403,100100,752086000,38600,38350,38600,38200,1775
|
||||
20250403,100000,684019250,38250,38400,38400,38250,174
|
||||
20250403,095900,677347500,38350,38200,38350,38150,280
|
||||
20250403,095800,666624600,38100,38000,38100,37850,186
|
||||
20250403,095700,659561450,37800,38050,38100,37800,2220
|
||||
20250403,095600,575125100,38000,38000,38050,38000,238
|
||||
20250403,095500,566079200,37900,37900,37900,37900,0
|
||||
20250403,095400,566079200,37900,37650,37900,37650,385
|
||||
20250403,095300,551534050,37600,37550,37600,37550,9
|
||||
20250403,095200,551196000,37550,37550,37550,37550,0
|
||||
20250403,095100,551196000,37550,37500,37550,37500,135
|
||||
20250403,095000,546132650,37500,37500,37500,37500,18
|
||||
20250403,094900,545457650,37450,37550,37550,37400,261
|
||||
20250403,094800,535670650,37600,37550,37600,37550,114
|
||||
20250403,094700,531387300,37600,37600,37650,37550,178
|
||||
20250403,094600,524697600,37600,37800,38000,37600,433
|
||||
20250403,094500,508321850,37750,37750,37750,37750,9
|
||||
20250403,094400,507982100,37800,37700,37800,37700,58
|
||||
20250403,094300,505793700,37650,37600,37650,37600,87
|
||||
20250403,094200,502520200,37600,37700,37700,37600,9
|
||||
20250403,094100,502181000,37700,37700,37700,37700,35
|
||||
20250403,094000,500861500,37500,37500,37500,37500,0
|
||||
20250403,093900,500861500,37500,37500,37500,37500,0
|
||||
20250403,093800,500861500,37500,37500,37500,37500,0
|
||||
20250403,093700,500861500,37500,37500,37500,37500,0
|
||||
20250403,093600,500861500,37500,37550,37550,37500,66
|
||||
20250403,093500,498383450,37550,37550,37550,37550,3
|
||||
20250403,093400,498270800,37550,37550,37550,37550,2
|
||||
20250403,093300,498195700,37550,37600,37600,37550,44
|
||||
20250403,093200,496542050,37550,37550,37550,37550,0
|
||||
20250403,093100,496542050,37550,37600,37600,37550,151
|
||||
20250403,093000,490868200,37550,37550,37550,37550,10
|
||||
20250403,092900,490492700,37550,37550,37550,37550,1
|
||||
20250403,092800,490455150,37600,37550,37600,37550,40
|
||||
20250403,092700,488951950,37500,37500,37500,37500,73
|
||||
20250403,092600,486214450,37500,37500,37500,37500,30
|
||||
20250403,092500,485089450,37500,37450,37500,37350,42
|
||||
20250403,092400,483517700,37350,37500,37500,37300,353
|
||||
20250403,092300,470322700,37550,37550,37550,37550,0
|
||||
20250403,092200,470322700,37550,37450,37550,37450,113
|
||||
20250403,092100,466089450,37450,37550,37550,37400,223
|
||||
20250403,092000,457735700,37500,37550,37750,37500,785
|
||||
20250403,091900,428177600,37450,37400,37450,37400,40
|
||||
20250403,091800,426680300,37350,37500,37550,37350,112
|
||||
20250403,091700,422481950,37450,37350,37450,37300,115
|
||||
20250403,091600,418181900,37350,37350,37350,37350,26
|
||||
20250403,091500,417210800,37350,37350,37350,37350,132
|
||||
20250403,091400,412280600,37450,37350,37450,37150,584
|
||||
20250403,091300,390535900,37450,37700,37700,37300,362
|
||||
20250403,091200,376961650,37700,37500,37700,37500,145
|
||||
20250403,091100,371515150,37450,37150,37450,37150,809
|
||||
20250403,091000,341360700,37150,37150,37200,37050,174
|
||||
20250403,090900,334901200,37050,37100,37250,37050,913
|
||||
20250403,090800,301051150,37150,36850,37150,36850,584
|
||||
20250403,090700,279504850,36850,36850,37000,36850,6
|
||||
20250403,090600,279283450,37000,37000,37000,36800,28
|
||||
20250403,090500,278252450,37000,37050,37050,36800,337
|
||||
20250403,090400,265818750,36900,36550,37100,36250,444
|
||||
20250403,090300,249447800,37050,36800,37050,36250,255
|
||||
20250403,090200,240120850,36700,36650,36750,35900,684
|
||||
20250403,090100,215209900,36650,36450,36700,35750,4058
|
||||
20250403,090000,67361550,36400,36600,37300,36250,1851
|
||||
|
Reference in New Issue
Block a user