Update 2025-04-03 2740 candle_min
This commit is contained in:
641
084370/min/candle-20250403.csv
Normal file
641
084370/min/candle-20250403.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,193800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,193000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,192000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,191000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,190800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,190000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,185000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,184000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,183800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,183000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,182000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,181000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,180800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,180000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,175000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,174000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,173800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,173000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,172000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,171000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,170800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,170000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,165000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,164000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,163800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,163000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,162000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,161000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,160800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,160000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,155000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154900,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,154000,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153900,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,153800,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153700,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153600,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153500,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153400,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153300,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153200,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153100,3424027975,38250,38250,38250,38250,0
|
||||
20250403,153000,3424027975,38250,38250,38250,38250,1401
|
||||
20250403,152900,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152800,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152700,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152600,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152500,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152400,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152300,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152200,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152100,3370439725,38000,38000,38000,38000,0
|
||||
20250403,152000,3370439725,38000,38000,38000,38000,0
|
||||
20250403,151900,3370439725,38000,38050,38050,37900,372
|
||||
20250403,151800,3356319825,37950,38050,38050,37950,57
|
||||
20250403,151700,3354156175,38050,37850,38050,37850,309
|
||||
20250403,151600,3342410175,38050,38000,38050,37850,818
|
||||
20250403,151500,3311378525,38050,37900,38050,37850,416
|
||||
20250403,151400,3295600275,38000,37950,38000,37900,405
|
||||
20250403,151300,3280234675,38000,38050,38050,37900,451
|
||||
20250403,151200,3263125175,38000,38000,38000,37900,340
|
||||
20250403,151100,3250231375,37950,37950,38050,37900,544
|
||||
20250403,151000,3229585325,37950,37950,38050,37950,539
|
||||
20250403,150900,3209122525,38000,38000,38050,37950,558
|
||||
20250403,150800,3187912525,38000,37950,38000,37950,587
|
||||
20250403,150700,3165629425,38000,38000,38050,37950,419
|
||||
20250403,150600,3149716525,37950,37950,38050,37950,607
|
||||
20250403,150500,3126674125,38100,38050,38100,37950,332
|
||||
20250403,150400,3114056975,38050,38100,38100,38000,237
|
||||
20250403,150300,3105044825,38000,38000,38100,38000,226
|
||||
20250403,150200,3096448325,38000,38000,38150,38000,219
|
||||
20250403,150100,3088119375,38100,38000,38150,38000,369
|
||||
20250403,150000,3074075575,38050,38050,38100,38000,355
|
||||
20250403,145900,3060566275,38050,38100,38100,38050,375
|
||||
20250403,145800,3046292675,38150,38150,38150,38050,336
|
||||
20250403,145700,3033484775,38200,38150,38200,38100,182
|
||||
20250403,145600,3026541525,38200,38150,38200,38100,411
|
||||
20250403,145500,3010863225,38200,38200,38200,38150,272
|
||||
20250403,145400,3000485825,38200,38250,38250,38150,390
|
||||
20250403,145300,2985599125,38200,38150,38300,38100,295
|
||||
20250403,145200,2974337225,38300,38200,38300,38050,280
|
||||
20250403,145100,2963659925,38200,38200,38300,38100,412
|
||||
20250403,145000,2947928925,38100,38000,38250,37950,639
|
||||
20250403,144900,2923572525,38000,37900,38100,37900,251
|
||||
20250403,144800,2914035875,37900,38000,38000,37900,266
|
||||
20250403,144700,2903949775,37950,38000,38000,37950,577
|
||||
20250403,144600,2882052125,37950,38000,38000,37950,236
|
||||
20250403,144500,2873093375,38050,38000,38150,37950,283
|
||||
20250403,144400,2862331350,37950,38000,38050,37950,272
|
||||
20250403,144300,2851995050,38000,38050,38150,37950,376
|
||||
20250403,144200,2837683650,38000,38050,38050,37950,203
|
||||
20250403,144100,2829971150,38050,38000,38050,37950,225
|
||||
20250403,144000,2821421100,38050,38050,38100,37950,150
|
||||
20250403,143900,2815720300,38000,38050,38050,37950,227
|
||||
20250403,143800,2807094800,38000,38050,38050,37950,153
|
||||
20250403,143700,2801285600,38050,38000,38050,37950,176
|
||||
20250403,143600,2794604475,38000,38000,38000,37950,142
|
||||
20250403,143500,2789214325,37950,38000,38050,37950,179
|
||||
20250403,143400,2782418075,38000,38050,38050,37950,154
|
||||
20250403,143300,2776571925,38050,38000,38100,37950,216
|
||||
20250403,143200,2768361975,38050,38050,38050,37950,131
|
||||
20250403,143100,2763384375,38150,38100,38150,38000,177
|
||||
20250403,143000,2756650850,38100,38150,38200,38100,198
|
||||
20250403,142900,2749102500,38100,38050,38250,38050,661
|
||||
20250403,142800,2723882050,38050,37950,38100,37900,235
|
||||
20250403,142700,2714954950,38050,38000,38050,37950,240
|
||||
20250403,142600,2705839650,38050,38050,38050,38000,50
|
||||
20250403,142500,2703939050,37950,38000,38050,37950,242
|
||||
20250403,142400,2694749850,38000,37950,38000,37950,211
|
||||
20250403,142300,2686739500,38050,38000,38100,38000,84
|
||||
20250403,142200,2683546450,37950,38000,38100,37950,169
|
||||
20250403,142100,2677123700,38050,38050,38050,38000,149
|
||||
20250403,142000,2671460100,38050,38075,38100,38000,240
|
||||
20250403,141900,2662334175,38050,38100,38100,38050,140
|
||||
20250403,141800,2657006275,38100,38050,38100,38000,168
|
||||
20250403,141700,2650616475,38000,38050,38050,38000,201
|
||||
20250403,141600,2642976550,38050,38100,38100,38050,165
|
||||
20250403,141500,2636697550,38050,38050,38100,37950,156
|
||||
20250403,141400,2630766950,38050,38000,38050,37900,186
|
||||
20250403,141300,2623707700,37950,38000,38050,37950,147
|
||||
20250403,141200,2618127300,38050,38050,38050,38000,160
|
||||
20250403,141100,2612046350,38050,38050,38050,38000,117
|
||||
20250403,141000,2607598125,38000,38050,38050,38000,312
|
||||
20250403,140900,2595735525,38050,38050,38100,38000,113
|
||||
20250403,140800,2591438975,38000,38000,38050,37950,222
|
||||
20250403,140700,2583006175,37950,38000,38100,37950,344
|
||||
20250403,140600,2569939475,38000,38050,38100,38000,74
|
||||
20250403,140500,2567124275,38000,38100,38100,38000,194
|
||||
20250403,140400,2559742900,38100,37950,38100,37950,183
|
||||
20250403,140300,2552785550,38000,38075,38075,38000,190
|
||||
20250403,140200,2545561850,38100,38050,38100,38000,124
|
||||
20250403,140100,2540844700,38100,38100,38100,38000,150
|
||||
20250403,140000,2535138350,38100,38100,38100,37950,152
|
||||
20250403,135900,2529361700,38100,38050,38100,38000,262
|
||||
20250403,135800,2519399475,38050,38100,38100,38000,56
|
||||
20250403,135700,2517269675,38050,38000,38050,38000,322
|
||||
20250403,135600,2505025200,38050,38050,38100,38050,145
|
||||
20250403,135500,2499506450,38050,38050,38200,38050,182
|
||||
20250403,135400,2492576600,38100,38150,38175,38050,103
|
||||
20250403,135300,2488652500,38100,38200,38200,38050,219
|
||||
20250403,135200,2480309450,38150,38100,38200,38100,92
|
||||
20250403,135100,2476801350,38050,38100,38150,38050,298
|
||||
20250403,135000,2465454025,38150,38100,38150,38000,269
|
||||
20250403,134900,2455205725,38150,38050,38150,38050,147
|
||||
20250403,134800,2449608675,38150,38200,38200,38100,132
|
||||
20250403,134700,2444576775,38150,38100,38200,38100,126
|
||||
20250403,134600,2439773225,38150,38150,38150,38100,223
|
||||
20250403,134500,2431270475,38150,38200,38200,38100,123
|
||||
20250403,134400,2426580500,38150,38200,38200,38100,141
|
||||
20250403,134300,2421199800,38150,38250,38250,38100,169
|
||||
20250403,134200,2414744500,38250,38250,38250,38200,64
|
||||
20250403,134100,2412298000,38250,38100,38250,38050,160
|
||||
20250403,134000,2406188750,38050,38200,38200,38050,165
|
||||
20250403,133900,2399895375,38200,38100,38200,38050,92
|
||||
20250403,133800,2396389275,38050,38150,38200,38050,123
|
||||
20250403,133700,2391700625,38150,38125,38150,38100,70
|
||||
20250403,133600,2389032225,38050,38150,38200,38050,151
|
||||
20250403,133500,2383276775,38150,38200,38200,38100,72
|
||||
20250403,133400,2380530425,38050,38100,38200,38050,145
|
||||
20250403,133300,2375004950,38100,38050,38150,38050,127
|
||||
20250403,133200,2370170050,38100,38150,38150,38100,116
|
||||
20250403,133100,2365749150,38100,38100,38150,38050,50
|
||||
20250403,133000,2363842875,38050,38100,38100,38050,186
|
||||
20250403,132900,2356762875,38100,38050,38150,38050,84
|
||||
20250403,132800,2353562225,38100,38150,38150,38050,138
|
||||
20250403,132700,2348305625,38150,38100,38150,38050,103
|
||||
20250403,132600,2344383725,38100,38100,38100,38000,147
|
||||
20250403,132500,2338789525,38100,38100,38150,38100,85
|
||||
20250403,132400,2335549900,38100,38100,38100,38000,106
|
||||
20250403,132300,2331515900,38100,38150,38200,38050,160
|
||||
20250403,132200,2325418350,38150,38200,38200,38150,100
|
||||
20250403,132100,2321601650,38150,38100,38200,38100,101
|
||||
20250403,132000,2317748550,38100,38100,38150,38050,157
|
||||
20250403,131900,2311772275,38100,38150,38150,38050,76
|
||||
20250403,131800,2308877025,38100,38150,38150,38100,86
|
||||
20250403,131700,2305598525,38100,38075,38150,38050,248
|
||||
20250403,131600,2296148675,38100,38150,38200,38050,70
|
||||
20250403,131500,2293480975,38150,38100,38200,38050,349
|
||||
20250403,131400,2280181575,38100,38100,38150,38050,88
|
||||
20250403,131300,2276830325,38050,38050,38200,38050,130
|
||||
20250403,131200,2271878775,38000,38150,38150,38000,171
|
||||
20250403,131100,2265371825,38150,38050,38150,38050,63
|
||||
20250403,131000,2262972400,38100,38100,38100,38000,201
|
||||
20250403,130900,2255320900,38100,38000,38100,37900,141
|
||||
20250403,130800,2249962500,38050,38050,38100,38050,96
|
||||
20250403,130700,2246308800,38050,38000,38050,37900,253
|
||||
20250403,130600,2236691750,38000,38050,38050,38000,84
|
||||
20250403,130500,2233499100,37950,37900,38000,37850,101
|
||||
20250403,130400,2229666275,37850,38000,38000,37850,160
|
||||
20250403,130300,2223596525,38000,38000,38050,38000,45
|
||||
20250403,130200,2221885925,37900,38100,38100,37900,253
|
||||
20250403,130100,2212280825,38100,38000,38100,38000,637
|
||||
20250403,130000,2188022775,38000,38000,38050,37950,188
|
||||
20250403,125900,2180881600,38000,38000,38000,37900,156
|
||||
20250403,125800,2174960450,38000,38100,38100,38000,166
|
||||
20250403,125700,2168649800,38100,38050,38100,38000,145
|
||||
20250403,125600,2163135850,38050,38000,38100,38000,305
|
||||
20250403,125500,2151536300,38050,38000,38150,37950,243
|
||||
20250403,125400,2142289800,38000,37950,38000,37900,149
|
||||
20250403,125300,2136637975,37950,37950,37950,37900,51
|
||||
20250403,125200,2134703725,37950,37850,38000,37850,187
|
||||
20250403,125100,2127616425,37850,37900,37950,37850,146
|
||||
20250403,125000,2122084300,37900,37900,38000,37850,125
|
||||
20250403,124900,2117344150,37900,37900,37900,37850,177
|
||||
20250403,124800,2110639950,37950,38000,38000,37950,63
|
||||
20250403,124700,2108247450,37850,38000,38000,37850,145
|
||||
20250403,124600,2102747350,38000,37900,38100,37900,51
|
||||
20250403,124500,2100807900,37950,37900,38050,37900,266
|
||||
20250403,124400,2090711500,37950,37850,37950,37850,94
|
||||
20250403,124300,2087147950,37950,37975,38050,37850,194
|
||||
20250403,124200,2079786900,37850,38000,38000,37850,347
|
||||
20250403,124100,2066629050,37950,38000,38000,37950,80
|
||||
20250403,124000,2063592650,38050,38000,38050,37950,67
|
||||
20250403,123900,2061046350,37950,37950,37950,37900,259
|
||||
20250403,123800,2051227300,37900,38000,38000,37900,95
|
||||
20250403,123700,2047623650,38000,38000,38000,37900,122
|
||||
20250403,123600,2042996150,37900,37900,37950,37850,323
|
||||
20250403,123500,2030743850,37900,38000,38050,37850,782
|
||||
20250403,123400,2001099550,38050,37950,38100,37950,81
|
||||
20250403,123300,1998020225,37950,37950,38050,37950,120
|
||||
20250403,123200,1993463025,37950,38000,38000,37950,148
|
||||
20250403,123100,1987843775,38000,38050,38050,38000,70
|
||||
20250403,123000,1985182175,38100,38100,38100,37950,119
|
||||
20250403,122900,1980661425,38050,38050,38050,37950,142
|
||||
20250403,122800,1975267825,38000,38100,38100,38000,78
|
||||
20250403,122700,1972299750,38050,38000,38050,37950,107
|
||||
20250403,122600,1968236550,38000,37950,38100,37950,67
|
||||
20250403,122500,1965689450,37950,38100,38100,37950,166
|
||||
20250403,122400,1959380400,38050,38050,38100,38000,70
|
||||
20250403,122300,1956717550,38050,38075,38150,38000,106
|
||||
20250403,122200,1952682750,38100,38050,38100,37950,121
|
||||
20250403,122100,1948082450,38000,38100,38100,38000,51
|
||||
20250403,122000,1946141950,38050,38100,38100,38000,119
|
||||
20250403,121900,1941616875,38050,38050,38050,38000,116
|
||||
20250403,121800,1937206825,38000,37950,38100,37950,96
|
||||
20250403,121700,1933556125,37950,38100,38150,37950,389
|
||||
20250403,121600,1918760975,38050,38100,38100,38000,69
|
||||
20250403,121500,1916134325,38050,38100,38100,38000,291
|
||||
20250403,121400,1905068025,38150,38150,38200,38050,489
|
||||
20250403,121300,1886423875,38100,38100,38200,38100,146
|
||||
20250403,121200,1880858225,38150,38200,38200,38150,132
|
||||
20250403,121100,1875820825,38200,38100,38200,38050,64
|
||||
20250403,121000,1873381275,38100,38200,38200,38050,134
|
||||
20250403,120900,1868274375,38200,38100,38200,38050,106
|
||||
20250403,120800,1864234825,38250,38200,38300,38100,336
|
||||
20250403,120700,1851385500,38200,38050,38250,38000,1236
|
||||
20250403,120600,1804177700,38050,38050,38050,38050,29
|
||||
20250403,120500,1803074250,38000,38000,38000,37950,166
|
||||
20250403,120400,1796769175,38050,38100,38100,38050,95
|
||||
20250403,120300,1793153025,38050,38050,38100,38050,137
|
||||
20250403,120200,1787939675,38000,38000,38050,37900,111
|
||||
20250403,120100,1783726975,38000,38050,38050,37950,102
|
||||
20250403,120000,1779853825,37950,38050,38050,37900,184
|
||||
20250403,115900,1772870225,38050,37950,38050,37900,164
|
||||
20250403,115800,1766644825,37900,37950,38000,37900,133
|
||||
20250403,115700,1761599325,37900,37950,38000,37900,200
|
||||
20250403,115600,1754016925,37900,37900,37950,37900,163
|
||||
20250403,115500,1747837725,37900,37900,38000,37850,156
|
||||
20250403,115400,1741921375,37950,37950,38000,37900,203
|
||||
20250403,115300,1734222800,37950,37950,38000,37900,257
|
||||
20250403,115200,1724471100,37900,37950,38000,37900,229
|
||||
20250403,115100,1715786700,37950,38000,38000,37900,152
|
||||
20250403,115000,1710018900,37950,37950,37950,37900,161
|
||||
20250403,114900,1703912200,38000,37950,38000,37900,132
|
||||
20250403,114800,1698905250,37950,37950,38000,37900,210
|
||||
20250403,114700,1690935625,38000,38000,38000,37900,170
|
||||
20250403,114600,1684483775,37900,37950,37950,37900,224
|
||||
20250403,114500,1675990525,37900,37900,37950,37850,337
|
||||
20250403,114400,1663217350,37900,37900,37950,37850,188
|
||||
20250403,114300,1656095200,37900,37900,37950,37850,139
|
||||
20250403,114200,1650830600,37900,37900,37950,37800,215
|
||||
20250403,114100,1642689350,37900,37950,37950,37800,147
|
||||
20250403,114000,1637126150,37950,37925,37950,37850,152
|
||||
20250403,113900,1631365450,37950,37850,37950,37800,152
|
||||
20250403,113800,1625614975,37850,37950,37950,37800,174
|
||||
20250403,113700,1619023775,37950,37850,37950,37800,166
|
||||
20250403,113600,1612744475,37850,37850,37850,37800,155
|
||||
20250403,113500,1606880075,37800,37850,37850,37750,148
|
||||
20250403,113400,1601285525,37850,37850,37850,37750,166
|
||||
20250403,113300,1595009675,37750,37900,37900,37750,139
|
||||
20250403,113200,1589753675,37850,37850,37850,37750,259
|
||||
20250403,113100,1579961475,37850,37900,37900,37750,134
|
||||
20250403,113000,1574894475,37800,37900,37900,37800,452
|
||||
20250403,112900,1557799275,37900,37900,37900,37850,69
|
||||
20250403,112800,1555184775,37850,37800,37950,37800,353
|
||||
20250403,112700,1541816675,37850,37850,37900,37800,135
|
||||
20250403,112600,1536708375,37900,37900,37900,37800,187
|
||||
20250403,112500,1529633175,37800,37900,37950,37800,175
|
||||
20250403,112400,1523003075,37900,37900,37950,37800,202
|
||||
20250403,112300,1515358525,37900,37950,38000,37900,152
|
||||
20250403,112200,1509594150,37950,37800,37950,37800,286
|
||||
20250403,112100,1498769200,37850,37900,37900,37800,127
|
||||
20250403,112000,1493965050,37850,37900,37900,37800,173
|
||||
20250403,111900,1487413550,37900,37900,37950,37850,123
|
||||
20250403,111800,1482751875,37900,37850,38050,37850,367
|
||||
20250403,111700,1468819775,37900,38000,38025,37850,168
|
||||
20250403,111600,1462449325,38000,38000,38050,37900,149
|
||||
20250403,111500,1456792875,37900,38100,38100,37900,126
|
||||
20250403,111400,1452010825,38100,37950,38100,37950,230
|
||||
20250403,111300,1443277900,37950,38000,38000,37950,234
|
||||
20250403,111200,1434394850,38000,38050,38050,37950,129
|
||||
20250403,111100,1429497100,38000,38150,38150,37950,125
|
||||
20250403,111000,1424745400,37950,38000,38100,37950,276
|
||||
20250403,110900,1414263650,38000,38050,38050,37950,116
|
||||
20250403,110800,1409856300,38000,38050,38100,38000,171
|
||||
20250403,110700,1403349975,38000,38150,38150,38000,257
|
||||
20250403,110600,1393564275,38150,38150,38350,38100,269
|
||||
20250403,110500,1383296425,38150,38100,38200,38050,286
|
||||
20250403,110400,1372398425,38100,38150,38150,38050,113
|
||||
20250403,110300,1368096375,38200,38050,38200,38000,654
|
||||
20250403,110200,1343180525,38000,38000,38050,37950,185
|
||||
20250403,110100,1336152775,38000,37950,38100,37950,530
|
||||
20250403,110000,1316010375,37850,37975,38100,37850,522
|
||||
20250403,105900,1296170050,38000,38000,38000,37900,127
|
||||
20250403,105800,1291350700,38000,37950,38000,37950,185
|
||||
20250403,105700,1284327350,37950,38000,38050,37950,237
|
||||
20250403,105600,1275318300,38000,38000,38050,37900,167
|
||||
20250403,105500,1268971000,37950,38100,38150,37950,434
|
||||
20250403,105400,1252442500,38050,38050,38050,37950,161
|
||||
20250403,105300,1246325475,38050,38100,38100,38000,68
|
||||
20250403,105200,1243737875,38050,38050,38050,37850,271
|
||||
20250403,105100,1233435575,38050,38050,38050,38000,135
|
||||
20250403,105000,1228302675,38000,37950,38050,37900,385
|
||||
20250403,104900,1213682325,37900,37950,37950,37900,186
|
||||
20250403,104800,1206630625,37900,37900,37950,37900,169
|
||||
20250403,104700,1200223100,37900,37900,38000,37900,140
|
||||
20250403,104600,1194912700,37900,38000,38000,37900,91
|
||||
20250403,104500,1191458400,37900,37850,37950,37850,120
|
||||
20250403,104400,1186911300,37850,37850,37850,37800,172
|
||||
20250403,104300,1180406950,37850,37850,37850,37800,112
|
||||
20250403,104200,1176171100,37850,37900,37900,37800,62
|
||||
20250403,104100,1173824375,37900,37900,37900,37850,229
|
||||
20250403,104000,1165147775,37900,37850,37900,37850,98
|
||||
20250403,103900,1161436925,37850,37850,37900,37800,92
|
||||
20250403,103800,1157952300,37850,37900,37900,37850,133
|
||||
20250403,103700,1152916250,37850,37950,37950,37850,69
|
||||
20250403,103600,1150300500,37950,38000,38000,37900,95
|
||||
20250403,103500,1146698650,37900,37800,37900,37800,263
|
||||
20250403,103400,1136742150,37850,37850,37900,37850,89
|
||||
20250403,103300,1133373225,37850,37850,37900,37850,217
|
||||
20250403,103200,1125155975,37850,37900,37900,37800,56
|
||||
20250403,103100,1123035825,37900,37850,37950,37800,398
|
||||
20250403,103000,1107957625,37850,37800,37900,37800,143
|
||||
20250403,102900,1102549625,37850,37850,37900,37800,141
|
||||
20250403,102800,1097212025,37850,37900,37950,37850,107
|
||||
20250403,102700,1093155375,37850,37950,37950,37800,537
|
||||
20250403,102600,1072816175,37950,37900,38050,37900,188
|
||||
20250403,102500,1065679825,37900,38000,38050,37900,142
|
||||
20250403,102400,1060287625,38000,38050,38100,38000,184
|
||||
20250403,102300,1053292125,38050,38000,38100,38000,99
|
||||
20250403,102200,1049524075,38050,37900,38050,37900,224
|
||||
20250403,102100,1041021325,37900,37950,37950,37900,83
|
||||
20250403,102000,1037872575,38000,38000,38050,37950,58
|
||||
20250403,101900,1035668625,37950,37900,37950,37900,127
|
||||
20250403,101800,1030851225,37900,37800,38000,37800,122
|
||||
20250403,101700,1026232675,37800,37850,37850,37750,216
|
||||
20250403,101600,1018065725,37800,37900,37900,37800,129
|
||||
20250403,101500,1013181275,37900,37950,37950,37900,103
|
||||
20250403,101400,1009275575,37900,37950,37950,37850,137
|
||||
20250403,101300,1004087075,37950,37950,37950,37900,152
|
||||
20250403,101200,998322825,37900,37950,38000,37850,81
|
||||
20250403,101100,995250025,38000,37950,38000,37850,155
|
||||
20250403,101000,989373325,37950,37900,37950,37750,160
|
||||
20250403,100900,983316425,37900,37900,37950,37850,77
|
||||
20250403,100800,980397025,38000,37850,38000,37800,78
|
||||
20250403,100700,977442050,37850,37700,37850,37700,207
|
||||
20250403,100600,969620150,37750,37750,37750,37700,175
|
||||
20250403,100500,963019200,37750,37750,37750,37700,61
|
||||
20250403,100400,960717400,37700,37750,37750,37650,230
|
||||
20250403,100300,952046700,37700,37800,37800,37700,152
|
||||
20250403,100200,946314600,37750,37800,37800,37700,143
|
||||
20250403,100100,940915500,37750,37650,37750,37650,181
|
||||
20250403,100000,934090400,37650,37700,37700,37600,236
|
||||
20250403,095900,925204250,37700,37650,37700,37600,101
|
||||
20250403,095800,921402050,37700,37700,37700,37700,40
|
||||
20250403,095700,919894050,37650,37700,37750,37650,138
|
||||
20250403,095600,914691300,37750,37700,37800,37700,101
|
||||
20250403,095500,910878650,37650,37700,37750,37650,642
|
||||
20250403,095400,886669450,37750,37750,37800,37650,239
|
||||
20250403,095300,877657750,37850,37800,37900,37700,219
|
||||
20250403,095200,869386800,37700,38050,38050,37700,1520
|
||||
20250403,095100,811888350,38000,38000,38050,37950,132
|
||||
20250403,095000,806871450,37950,38050,38050,37950,281
|
||||
20250403,094900,796192600,38050,38000,38100,38000,148
|
||||
20250403,094800,790560950,38050,38050,38100,37950,190
|
||||
20250403,094700,783336850,37900,38050,38050,37900,326
|
||||
20250403,094600,770953450,38050,38150,38200,38000,92
|
||||
20250403,094500,767449850,38150,38150,38150,38000,72
|
||||
20250403,094400,764707950,38150,38300,38300,38100,64
|
||||
20250403,094300,762263000,38250,38250,38300,38250,89
|
||||
20250403,094200,758854750,38300,38350,38350,38250,51
|
||||
20250403,094100,756902850,38400,38400,38400,38300,56
|
||||
20250403,094000,754754100,38300,38150,38300,38150,174
|
||||
20250403,093900,748098800,38150,38150,38200,38150,29
|
||||
20250403,093800,746991850,38150,38050,38150,37900,367
|
||||
20250403,093700,733026000,38050,37800,38050,37750,311
|
||||
20250403,093600,721221900,37900,37800,37900,37800,247
|
||||
20250403,093500,711875500,37800,37850,37850,37700,140
|
||||
20250403,093400,706592050,37750,37850,37850,37750,80
|
||||
20250403,093300,703571050,37800,37800,37800,37750,346
|
||||
20250403,093200,690492400,37750,37650,37750,37600,1073
|
||||
20250403,093100,650009500,37550,37600,37650,37550,59
|
||||
20250403,093000,647792450,37650,37650,37800,37400,1539
|
||||
20250403,092900,590030600,37800,37600,37800,37600,517
|
||||
20250403,092800,570547800,37600,37550,37650,37550,192
|
||||
20250403,092700,563324150,37600,37650,37750,37600,696
|
||||
20250403,092600,537142450,37650,37600,37750,37550,282
|
||||
20250403,092500,526543100,37700,37650,37700,37500,197
|
||||
20250403,092400,519127900,37700,37600,37700,37550,501
|
||||
20250403,092300,500265250,37550,37650,37750,37500,692
|
||||
20250403,092200,474234400,37600,37700,37700,37600,46
|
||||
20250403,092100,472503350,37500,37750,37750,37500,502
|
||||
20250403,092000,453644450,37650,37650,37700,37600,169
|
||||
20250403,091900,447277100,37650,37600,37650,37600,152
|
||||
20250403,091800,441554400,37600,37550,37650,37550,75
|
||||
20250403,091700,438735400,37500,37600,37700,37450,1220
|
||||
20250403,091600,392935600,37500,37600,37650,37500,199
|
||||
20250403,091500,385459200,37650,37500,37650,37500,146
|
||||
20250403,091400,379979000,37650,37450,37650,37350,280
|
||||
20250403,091300,369461900,37500,37500,37500,37400,194
|
||||
20250403,091200,362202650,37450,37300,37450,37300,484
|
||||
20250403,091100,344108850,37500,37300,37500,37100,571
|
||||
20250403,091000,322885400,37300,37300,37650,37300,907
|
||||
20250403,090900,289018350,37300,37250,37300,37050,389
|
||||
20250403,090800,274559550,37050,37200,37300,37050,110
|
||||
20250403,090700,270476650,37300,37400,37400,37050,1472
|
||||
20250403,090600,215737000,37250,37200,37400,37200,418
|
||||
20250403,090500,200139100,37250,37250,37350,37200,234
|
||||
20250403,090400,191423300,37200,37150,37250,37150,117
|
||||
20250403,090300,187074700,37200,37400,37450,37050,1950
|
||||
20250403,090200,114557150,37400,37300,37450,37200,593
|
||||
20250403,090100,92360400,37300,37950,37950,37200,1409
|
||||
20250403,090000,39557550,37550,37750,38050,37550,1049
|
||||
|
Reference in New Issue
Block a user