Update 2025-04-03 2740 candle_min
This commit is contained in:
643
087010/min/candle-20250403.csv
Normal file
643
087010/min/candle-20250403.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,194000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,193000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,192000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,191100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,191000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,190000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,185000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,184100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,184000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,183000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,182000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,181100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,181000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,180000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,175000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,174100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,174000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,173000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,172000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,171100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,171000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,170000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,165000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,164100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,164000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,163000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,162000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,161100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,161000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,160000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,155000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,154100,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,154000,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153900,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153800,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153700,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153600,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153500,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153400,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153300,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153200,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153100,27503380950,106000,106000,106000,106000,0
|
||||
20250403,153000,27503380950,106000,106000,106000,106000,3667
|
||||
20250403,152900,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152800,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152700,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152600,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152500,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152400,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152300,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152200,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152100,27114678950,105700,105700,105700,105700,0
|
||||
20250403,152000,27114678950,105700,105700,105700,105700,0
|
||||
20250403,151900,27114678950,105700,105700,105800,105600,568
|
||||
20250403,151800,27054629250,105800,105600,105800,105500,1947
|
||||
20250403,151700,26849025350,105600,105600,105600,105500,257
|
||||
20250403,151600,26821902150,105600,105600,105600,105500,1340
|
||||
20250403,151500,26680520450,105600,105600,105600,105500,671
|
||||
20250403,151400,26609666250,105600,105500,105600,105500,105
|
||||
20250403,151300,26598586050,105500,105500,105600,105500,105
|
||||
20250403,151200,26587504650,105500,105500,105600,105500,641
|
||||
20250403,151100,26519876850,105600,105600,105600,105500,86
|
||||
20250403,151000,26510801850,105500,105600,105600,105500,113
|
||||
20250403,150900,26498871550,105600,105500,105700,105500,699
|
||||
20250403,150800,26425069850,105500,105700,105700,105500,467
|
||||
20250403,150700,26375765750,105600,105800,105800,105600,159
|
||||
20250403,150600,26358959350,105700,105700,105800,105600,484
|
||||
20250403,150500,26307810750,105700,105800,105800,105600,110
|
||||
20250403,150400,26296180400,105700,105600,105800,105600,455
|
||||
20250403,150300,26248086000,105700,105600,105700,105500,348
|
||||
20250403,150200,26211336200,105500,105600,105700,105500,577
|
||||
20250403,150100,26150411200,105600,105300,105600,105200,811
|
||||
20250403,150000,26064968200,105300,105400,105400,105200,490
|
||||
20250403,145900,26013363500,105400,105500,105500,105400,671
|
||||
20250403,145800,25942640000,105400,105500,105500,105400,343
|
||||
20250403,145700,25906465500,105500,105500,105500,105500,48
|
||||
20250403,145600,25901401500,105500,105600,105600,105400,91
|
||||
20250403,145500,25891802300,105500,105400,105500,105400,130
|
||||
20250403,145400,25878088100,105400,105500,105600,105400,128
|
||||
20250403,145300,25864584300,105500,105400,105600,105300,830
|
||||
20250403,145200,25777091300,105400,105600,105600,105400,362
|
||||
20250403,145100,25738902100,105600,105500,105600,105400,211
|
||||
20250403,145000,25716640250,105500,105500,105900,105400,601
|
||||
20250403,144900,25653161650,105400,105300,105500,105300,1351
|
||||
20250403,144800,25510773150,105400,105500,105500,105300,900
|
||||
20250403,144700,25415856850,105500,105500,105600,105500,347
|
||||
20250403,144600,25379240350,105600,105500,105600,105500,266
|
||||
20250403,144500,25351173850,105500,105600,105600,105500,623
|
||||
20250403,144400,25285393050,105600,105600,105600,105600,37
|
||||
20250403,144300,25281485850,105700,105700,105700,105600,138
|
||||
20250403,144200,25266911450,105700,105700,105800,105600,193
|
||||
20250403,144100,25246511350,105800,105800,105800,105700,43
|
||||
20250403,144000,25241962550,105700,105700,105800,105700,15
|
||||
20250403,143900,25240376950,105800,105500,105800,105500,329
|
||||
20250403,143800,25205619350,105600,105600,105600,105400,1759
|
||||
20250403,143700,25019870250,105500,105400,105500,105300,403
|
||||
20250403,143600,24977393250,105400,105600,105600,105400,663
|
||||
20250403,143500,24907438350,105600,105700,105800,105600,214
|
||||
20250403,143400,24884818450,105700,105700,105700,105700,167
|
||||
20250403,143300,24867166550,105800,105800,105800,105700,152
|
||||
20250403,143200,24851086050,105800,105800,105800,105700,208
|
||||
20250403,143100,24829079750,105700,105900,106000,105700,250
|
||||
20250403,143000,24802608650,105900,105900,106000,105900,47
|
||||
20250403,142900,24797628650,105900,105800,106000,105800,546
|
||||
20250403,142800,24739811250,105900,105700,105900,105600,656
|
||||
20250403,142700,24670421550,105600,105500,105700,105500,300
|
||||
20250403,142600,24638748450,105400,105600,105600,105400,389
|
||||
20250403,142500,24597725950,105600,105600,105600,105500,239
|
||||
20250403,142400,24572488650,105600,105500,105600,105400,376
|
||||
20250403,142300,24532819750,105500,105300,105500,105300,799
|
||||
20250403,142200,24448653050,105300,105200,105300,105200,258
|
||||
20250403,142100,24421492350,105300,105400,105400,105200,477
|
||||
20250403,142000,24371250050,105400,105300,105400,105200,958
|
||||
20250403,141900,24270369050,105300,105300,105300,105200,190
|
||||
20250403,141800,24250370050,105400,105400,105400,105300,144
|
||||
20250403,141700,24235194250,105400,105500,105500,105400,1496
|
||||
20250403,141600,24077468150,105600,105600,105700,105500,144
|
||||
20250403,141500,24062264550,105700,105600,105700,105600,90
|
||||
20250403,141400,24052758450,105700,105700,105700,105600,195
|
||||
20250403,141300,24032165250,105700,105800,105800,105600,194
|
||||
20250403,141200,24011649550,105700,105800,105900,105700,124
|
||||
20250403,141100,23998529350,105800,105900,106000,105800,129
|
||||
20250403,141000,23984879650,106000,105800,106000,105700,696
|
||||
20250403,140900,23911219450,105800,106000,106000,105800,329
|
||||
20250403,140800,23876378150,105900,106100,106200,105900,264
|
||||
20250403,140700,23848380150,106100,106100,106200,106000,672
|
||||
20250403,140600,23777076950,106000,106100,106100,105900,260
|
||||
20250403,140500,23749515550,106000,106300,106300,106000,81
|
||||
20250403,140400,23740924850,106200,106000,106400,105900,908
|
||||
20250403,140300,23644477150,105900,106000,106000,105900,1416
|
||||
20250403,140200,23494474750,106000,106100,106200,106000,285
|
||||
20250403,140100,23464246550,106200,106100,106300,106000,632
|
||||
20250403,140000,23397185100,106300,106100,106300,106100,487
|
||||
20250403,135900,23345474100,106200,106100,106200,106000,259
|
||||
20250403,135800,23317987100,106100,106200,106200,106000,204
|
||||
20250403,135700,23296340800,106300,106100,106300,105900,1444
|
||||
20250403,135600,23143049000,106100,106100,106100,106000,577
|
||||
20250403,135500,23081873900,106100,106100,106300,105900,781
|
||||
20250403,135400,22999013700,106100,105900,106100,105800,2760
|
||||
20250403,135300,22706488000,105900,105900,106000,105700,412
|
||||
20250403,135200,22662861500,105900,105800,106000,105800,1798
|
||||
20250403,135100,22472427700,105900,105900,105900,105700,339
|
||||
20250403,135000,22436544500,105800,105800,105900,105800,187
|
||||
20250403,134900,22416748900,105900,105900,105900,105800,173
|
||||
20250403,134800,22398433300,105800,105700,105900,105600,337
|
||||
20250403,134700,22362789100,105700,105700,105700,105600,344
|
||||
20250403,134600,22326431200,105700,105500,105700,105400,622
|
||||
20250403,134500,22260800250,105500,105200,105500,105100,902
|
||||
20250403,134400,22165834650,105100,105300,105400,105100,1543
|
||||
20250403,134300,22003347450,105200,105200,105200,105000,817
|
||||
20250403,134200,21917427750,104900,105000,105300,104900,2828
|
||||
20250403,134100,21620333850,104900,104900,105000,104900,72
|
||||
20250403,134000,21612779650,104900,104900,105000,104900,70
|
||||
20250403,133900,21605436350,104900,104900,105000,104900,59
|
||||
20250403,133800,21599247150,104900,105000,105000,104800,106
|
||||
20250403,133700,21588129650,105000,104900,105000,104900,46
|
||||
20250403,133600,21583302550,104900,105100,105100,104900,809
|
||||
20250403,133500,21498359650,105100,105100,105100,105000,250
|
||||
20250403,133400,21472089050,105100,105000,105100,105000,43
|
||||
20250403,133300,21467572650,105100,105000,105100,104900,1751
|
||||
20250403,133200,21283712350,105000,104950,105000,104900,216
|
||||
20250403,133100,21261040400,104950,104700,105000,104700,812
|
||||
20250403,133000,21175932150,104800,104700,104800,104700,71
|
||||
20250403,132900,21168495350,104700,104800,104800,104700,57
|
||||
20250403,132800,21162525850,104800,104800,104800,104700,111
|
||||
20250403,132700,21150901650,104700,104700,104700,104700,35
|
||||
20250403,132600,21147237150,104700,104800,104800,104700,32
|
||||
20250403,132500,21143886650,104800,104800,104800,104700,104
|
||||
20250403,132400,21132990350,104800,104700,104800,104700,126
|
||||
20250403,132300,21119792450,104700,104500,104900,104500,398
|
||||
20250403,132200,21078158550,104600,104400,104600,104400,583
|
||||
20250403,132100,21017256250,104400,104400,104500,104300,612
|
||||
20250403,132000,20953363750,104500,104600,104600,104400,413
|
||||
20250403,131900,20910192750,104600,104500,104600,104500,156
|
||||
20250403,131800,20893879250,104500,104500,104500,104500,37
|
||||
20250403,131700,20890012750,104500,104500,104600,104500,264
|
||||
20250403,131600,20862406850,104500,104500,104600,104500,46
|
||||
20250403,131500,20857598250,104500,104500,104600,104400,517
|
||||
20250403,131400,20803598250,104500,104500,104600,104500,55
|
||||
20250403,131300,20797850250,104500,104500,104600,104500,305
|
||||
20250403,131200,20765969950,104600,104700,104700,104500,339
|
||||
20250403,131100,20730513950,104600,104800,104800,104600,154
|
||||
20250403,131000,20714390150,104800,104700,104800,104700,79
|
||||
20250403,130900,20706118650,104600,104700,104700,104600,92
|
||||
20250403,130800,20696489150,104700,104600,104700,104600,294
|
||||
20250403,130700,20665710150,104600,104700,104700,104600,51
|
||||
20250403,130600,20660375050,104600,104600,104700,104600,141
|
||||
20250403,130500,20645623150,104600,104500,104700,104500,104
|
||||
20250403,130400,20634745050,104400,104500,104500,104400,1170
|
||||
20250403,130300,20512499050,104500,104500,104500,104400,339
|
||||
20250403,130200,20477102450,104500,104700,104700,104400,1317
|
||||
20250403,130100,20339428950,104700,104600,104700,104600,385
|
||||
20250403,130000,20299146250,104600,104700,104700,104600,55
|
||||
20250403,125900,20293393050,104600,104600,104700,104600,73
|
||||
20250403,125800,20285753150,104500,104700,104700,104500,353
|
||||
20250403,125700,20248828150,104700,104900,104900,104600,1135
|
||||
20250403,125600,20129922350,104900,104900,104900,104800,47
|
||||
20250403,125500,20124994550,104800,104800,104900,104800,156
|
||||
20250403,125400,20108635450,104900,104800,104900,104800,281
|
||||
20250403,125300,20079184650,104900,104900,104900,104800,86
|
||||
20250403,125200,20070166450,104900,104900,104900,104900,52
|
||||
20250403,125100,20064711650,104900,105000,105000,104900,124
|
||||
20250403,125000,20051703950,104900,105200,105200,104900,284
|
||||
20250403,124900,20021868350,105100,105100,105100,105100,163
|
||||
20250403,124800,20004737050,105100,105200,105200,105100,36
|
||||
20250403,124700,20000952350,105100,105100,105100,105100,27
|
||||
20250403,124600,19998114650,105100,105100,105200,105100,175
|
||||
20250403,124500,19979720650,105200,105100,105200,105000,237
|
||||
20250403,124400,19954798250,105000,105100,105200,105000,249
|
||||
20250403,124300,19928629450,105100,105000,105100,104900,421
|
||||
20250403,124200,19884391850,105000,105100,105100,104900,570
|
||||
20250403,124100,19824506350,105100,105200,105200,105100,148
|
||||
20250403,124000,19808941150,105200,105200,105300,105100,434
|
||||
20250403,123900,19763281050,105000,105000,105200,104900,176
|
||||
20250403,123800,19744787650,105000,104800,105100,104800,755
|
||||
20250403,123700,19665535150,104800,104600,104900,104600,371
|
||||
20250403,123600,19626686450,104600,104600,104600,104500,268
|
||||
20250403,123500,19598657150,104600,104500,104600,104300,1698
|
||||
20250403,123400,19421412550,104500,104500,104600,104400,279
|
||||
20250403,123300,19392269350,104600,104600,104600,104500,1090
|
||||
20250403,123200,19278336250,104600,104600,104600,104500,313
|
||||
20250403,123100,19245598850,104600,104600,104600,104500,183
|
||||
20250403,123000,19226460150,104700,104600,104700,104600,570
|
||||
20250403,122900,19166836750,104700,104800,104800,104600,401
|
||||
20250403,122800,19124883050,104600,104700,104800,104600,364
|
||||
20250403,122700,19086771950,104800,104700,104800,104700,38
|
||||
20250403,122600,19082792750,104800,104900,104900,104800,37
|
||||
20250403,122500,19078914850,104900,104900,104900,104800,97
|
||||
20250403,122400,19068742250,104800,104900,104900,104800,40
|
||||
20250403,122300,19064549050,104800,104900,104900,104800,90
|
||||
20250403,122200,19055116950,104900,104800,104900,104800,74
|
||||
20250403,122100,19047359850,104800,104900,104900,104800,69
|
||||
20250403,122000,19040124250,104700,104700,104800,104600,476
|
||||
20250403,121900,18990281050,104700,104900,104900,104500,1230
|
||||
20250403,121800,18861495850,104900,104900,105000,104900,69
|
||||
20250403,121700,18854257650,104900,105000,105000,104900,172
|
||||
20250403,121600,18836209250,104900,105000,105000,104900,124
|
||||
20250403,121500,18823201350,104900,104900,105000,104800,389
|
||||
20250403,121400,18782397850,104800,104800,104900,104800,346
|
||||
20250403,121300,18746136850,104800,104700,104800,104700,371
|
||||
20250403,121200,18707261050,104700,104800,104800,104700,33
|
||||
20250403,121100,18703805550,104800,104700,104800,104700,38
|
||||
20250403,121000,18699826450,104700,104600,104700,104600,293
|
||||
20250403,120900,18669154750,104600,104800,104900,104600,983
|
||||
20250403,120800,18566178250,104800,104800,104900,104700,152
|
||||
20250403,120700,18550245650,104800,104900,104900,104700,321
|
||||
20250403,120600,18516604850,104800,104900,105000,104800,154
|
||||
20250403,120500,18500440650,104900,104900,104900,104800,238
|
||||
20250403,120400,18475479550,104900,104800,104900,104700,520
|
||||
20250403,120300,18420985650,104800,104700,104800,104700,194
|
||||
20250403,120200,18400657150,104700,104700,104700,104700,218
|
||||
20250403,120100,18377832550,104600,104600,104700,104600,308
|
||||
20250403,120000,18345590450,104700,104800,104800,104600,67
|
||||
20250403,115900,18338576950,104700,104800,104800,104700,352
|
||||
20250403,115800,18301711450,104800,104700,104800,104600,1143
|
||||
20250403,115700,18181975350,104800,104900,104900,104800,302
|
||||
20250403,115600,18150310350,104800,104900,104900,104700,294
|
||||
20250403,115500,18119507150,104800,104900,104900,104800,35
|
||||
20250403,115400,18115838150,104800,104900,104900,104700,648
|
||||
20250403,115300,18047918250,104900,104800,105000,104800,39
|
||||
20250403,115200,18043828950,104800,104700,105000,104700,207
|
||||
20250403,115100,18022121650,104800,104700,104900,104700,188
|
||||
20250403,115000,18002433550,104800,104900,104900,104700,194
|
||||
20250403,114900,17982104450,104900,104800,104900,104800,108
|
||||
20250403,114800,17970782150,104800,104600,104800,104500,601
|
||||
20250403,114700,17907892450,104500,104500,104500,104400,189
|
||||
20250403,114600,17888143350,104500,104500,104600,104400,728
|
||||
20250403,114500,17812047050,104500,104500,104600,104400,303
|
||||
20250403,114400,17780384750,104400,104500,104500,104400,383
|
||||
20250403,114300,17740371350,104500,104600,104600,104500,87
|
||||
20250403,114200,17731278650,104500,104600,104600,104500,94
|
||||
20250403,114100,17721451550,104600,104700,104700,104500,404
|
||||
20250403,114000,17679192650,104600,104600,104700,104500,249
|
||||
20250403,113900,17653141750,104600,104600,104700,104600,104
|
||||
20250403,113800,17642262450,104700,104600,104700,104600,91
|
||||
20250403,113700,17632740550,104600,104600,104600,104600,36
|
||||
20250403,113600,17628974950,104700,104600,104700,104500,263
|
||||
20250403,113500,17601459650,104600,104500,104600,104500,148
|
||||
20250403,113400,17585988450,104500,104700,104700,104500,232
|
||||
20250403,113300,17561721550,104500,104700,104700,104500,321
|
||||
20250403,113200,17528155750,104600,104600,104700,104500,685
|
||||
20250403,113100,17456505950,104600,104600,104700,104400,751
|
||||
20250403,113000,17377994050,104700,104600,104700,104500,453
|
||||
20250403,112900,17330613850,104600,104800,104800,104500,1683
|
||||
20250403,112800,17154572450,104700,104700,104800,104700,469
|
||||
20250403,112700,17105460050,104800,104800,104900,104700,371
|
||||
20250403,112600,17066582950,104800,105000,105000,104800,615
|
||||
20250403,112500,17002104450,104900,105000,105100,104900,256
|
||||
20250403,112400,16975227050,104900,104900,105100,104900,166
|
||||
20250403,112300,16957811650,105000,105000,105000,104900,151
|
||||
20250403,112200,16941962150,105000,104900,105000,104900,44
|
||||
20250403,112100,16937345450,104900,105000,105000,104900,285
|
||||
20250403,112000,16907423450,104900,104900,105000,104900,248
|
||||
20250403,111900,16881407100,104900,105100,105100,104900,608
|
||||
20250403,111800,16817579700,105100,105200,105200,105000,289
|
||||
20250403,111700,16787209600,105100,105300,105300,105100,666
|
||||
20250403,111600,16717184300,105300,105300,105300,105200,50
|
||||
20250403,111500,16711922200,105200,105100,105300,105100,298
|
||||
20250403,111400,16680573100,105100,105200,105200,105100,72
|
||||
20250403,111300,16673005400,105200,105000,105200,105000,149
|
||||
20250403,111200,16657345600,105100,105100,105100,105000,453
|
||||
20250403,111100,16609755300,105000,105200,105200,105000,239
|
||||
20250403,111000,16584639600,105200,105200,105200,105100,63
|
||||
20250403,110900,16578014500,105100,105300,105300,105000,57
|
||||
20250403,110800,16572027400,105300,105000,105300,105000,233
|
||||
20250403,110700,16547521100,104900,105000,105000,104900,169
|
||||
20250403,110600,16529785500,105000,105300,105300,104900,670
|
||||
20250403,110500,16459414400,105400,105300,105400,105200,214
|
||||
20250403,110400,16436894700,105300,105300,105400,105000,363
|
||||
20250403,110300,16398700900,105300,105100,105300,104900,782
|
||||
20250403,110200,16316542400,105000,105000,105100,105000,546
|
||||
20250403,110100,16259163200,105000,105100,105200,105000,384
|
||||
20250403,110000,16218817800,105100,105000,105100,105000,218
|
||||
20250403,105900,16195912300,104900,105100,105100,104900,143
|
||||
20250403,105800,16180897400,105000,105000,105100,104900,563
|
||||
20250403,105700,16121809100,105000,105200,105200,105000,363
|
||||
20250403,105600,16083688900,105000,105200,105200,104900,253
|
||||
20250403,105500,16057104900,105200,104900,105200,104900,509
|
||||
20250403,105400,16003642900,104900,104900,105000,104900,335
|
||||
20250403,105300,15968498200,104900,105000,105000,104900,84
|
||||
20250403,105200,15959678400,104900,104900,104900,104800,196
|
||||
20250403,105100,15939119200,104900,104900,105000,104900,344
|
||||
20250403,105000,15903009600,104900,104900,105000,104900,141
|
||||
20250403,104900,15888215600,104900,104800,104900,104700,281
|
||||
20250403,104800,15858764700,104800,104500,104800,104500,220
|
||||
20250403,104700,15835740000,104500,104500,104700,104500,577
|
||||
20250403,104600,15775411500,104500,104300,104500,104300,265
|
||||
20250403,104500,15747752700,104300,104200,104400,104200,408
|
||||
20250403,104400,15705196600,104200,104200,104300,104100,526
|
||||
20250403,104300,15650389500,104200,104100,104200,104000,204
|
||||
20250403,104200,15629151650,104100,103600,104100,103600,873
|
||||
20250403,104100,15538560150,103600,104100,104200,103500,3749
|
||||
20250403,104000,15149122450,104000,103900,104100,103900,1381
|
||||
20250403,103900,15005556550,103800,104000,104100,103800,3776
|
||||
20250403,103800,14613135650,104000,104500,104600,104000,2823
|
||||
20250403,103700,14318773050,104600,105000,105000,104500,4084
|
||||
20250403,103600,13890700950,105000,105100,105100,105000,53
|
||||
20250403,103500,13885134950,105000,105100,105100,104900,623
|
||||
20250403,103400,13819723250,105100,105000,105100,104900,1134
|
||||
20250403,103300,13700646850,105100,105000,105100,104900,1458
|
||||
20250403,103200,13547552950,105000,105500,105500,105000,7264
|
||||
20250403,103100,12783544950,105500,105600,105700,105400,1297
|
||||
20250403,103000,12646635850,105600,105500,105600,105500,157
|
||||
20250403,102900,12630059150,105600,105600,105600,105500,162
|
||||
20250403,102800,12612962450,105600,106000,106000,105500,1203
|
||||
20250403,102700,12485883350,105900,105900,106000,105800,1430
|
||||
20250403,102600,12334459150,106000,106200,106300,105900,483
|
||||
20250403,102500,12283256550,106200,106200,106300,106000,672
|
||||
20250403,102400,12211912350,106300,106200,106300,106200,15
|
||||
20250403,102300,12210319250,106200,106200,106300,106200,135
|
||||
20250403,102200,12195975450,106200,106200,106200,106100,178
|
||||
20250403,102100,12177074150,106100,106400,106400,106000,2155
|
||||
20250403,102000,11948146850,106300,106500,106600,106300,872
|
||||
20250403,101900,11855363050,106600,106500,106600,106500,69
|
||||
20250403,101800,11848011850,106500,106500,106700,106500,341
|
||||
20250403,101700,11811664050,106500,106600,106600,106300,481
|
||||
20250403,101600,11760450750,106600,106600,106700,106600,120
|
||||
20250403,101500,11747658650,106500,106500,106600,106500,345
|
||||
20250403,101400,11710914650,106600,106500,106700,106300,377
|
||||
20250403,101300,11670769350,106500,106800,106900,106500,752
|
||||
20250403,101200,11590530650,106800,106700,106900,106700,54
|
||||
20250403,101100,11584761350,106700,106800,106900,106700,504
|
||||
20250403,101000,11530920150,106800,106800,106900,106800,68
|
||||
20250403,100900,11523657050,106900,106900,107000,106800,671
|
||||
20250403,100800,11451919250,106900,106700,106900,106700,343
|
||||
20250403,100700,11415276950,106700,106500,106800,106500,633
|
||||
20250403,100600,11347700050,106600,106600,106700,106600,657
|
||||
20250403,100500,11277637550,106600,106500,106700,106400,1584
|
||||
20250403,100400,11108802650,106300,106000,106500,106000,817
|
||||
20250403,100300,11021880350,106000,106200,106200,106000,354
|
||||
20250403,100200,10984339850,106200,106200,106300,106100,123
|
||||
20250403,100100,10971285750,106100,106400,106500,106000,548
|
||||
20250403,100000,10913101250,106500,106600,106600,106200,426
|
||||
20250403,095900,10867756750,106600,106400,106600,106400,255
|
||||
20250403,095800,10840599650,106500,106400,106900,106300,482
|
||||
20250403,095700,10789197050,106400,106300,106500,106000,367
|
||||
20250403,095600,10750167550,106300,105900,106300,105800,463
|
||||
20250403,095500,10701090750,106100,105800,106500,105500,925
|
||||
20250403,095400,10603065950,105500,106300,106300,105400,1293
|
||||
20250403,095300,10466566750,105700,106200,106200,105600,5355
|
||||
20250403,095200,9900382350,106100,106200,106500,106100,1587
|
||||
20250403,095100,9731762950,106200,106300,106400,105900,416
|
||||
20250403,095000,9687588850,106300,106200,106300,106100,313
|
||||
20250403,094900,9654335750,106100,105800,106200,105700,378
|
||||
20250403,094800,9614303750,105800,105700,105900,105600,336
|
||||
20250403,094700,9578774450,105600,106100,106200,105600,914
|
||||
20250403,094600,9481899350,106100,106300,106400,105700,500
|
||||
20250403,094500,9428834850,106200,106400,106400,105900,817
|
||||
20250403,094400,9342149550,106400,106200,106500,106200,635
|
||||
20250403,094300,9274633150,106300,106000,106400,105900,944
|
||||
20250403,094200,9174421550,105900,105300,105900,105300,1223
|
||||
20250403,094100,9045268950,105300,105100,105300,105100,1259
|
||||
20250403,094000,8912844350,105100,105200,105200,105000,606
|
||||
20250403,093900,8849129350,105200,105100,105200,104800,1477
|
||||
20250403,093800,8694028450,105200,105400,105400,105100,1655
|
||||
20250403,093700,8519941850,105400,105200,105500,105200,922
|
||||
20250403,093600,8422795450,105500,105400,105600,105300,1125
|
||||
20250403,093500,8304264950,105400,105400,105500,105300,865
|
||||
20250403,093400,8213131550,105400,105600,105600,105300,1664
|
||||
20250403,093300,8037628850,105600,106100,106100,105600,369
|
||||
20250403,093200,7998637350,106100,106000,106200,105600,1645
|
||||
20250403,093100,7824449650,105900,106100,106100,105800,1473
|
||||
20250403,093000,7668468200,106100,106200,106300,105800,1103
|
||||
20250403,092900,7551487600,106200,106800,106900,106200,1893
|
||||
20250403,092800,7349672300,106700,106900,107000,106700,744
|
||||
20250403,092700,7270191700,106900,107000,107000,106900,1571
|
||||
20250403,092600,7102130900,107000,107300,107300,106900,1087
|
||||
20250403,092500,6985627500,107200,106900,107300,106900,299
|
||||
20250403,092400,6953592000,107000,107000,107100,106800,2244
|
||||
20250403,092300,6713602850,107000,107200,107300,106900,1732
|
||||
20250403,092200,6527999850,107200,107200,107400,106900,478
|
||||
20250403,092100,6476769450,107200,106700,107400,106700,590
|
||||
20250403,092000,6413647350,106800,106800,107000,106600,608
|
||||
20250403,091900,6348716650,107000,107200,107300,106700,3328
|
||||
20250403,091800,5992570050,107100,107000,107300,106900,2242
|
||||
20250403,091700,5752509150,107000,106700,107000,106600,3500
|
||||
20250403,091600,5378336950,106600,106400,106700,106200,1061
|
||||
20250403,091500,5265350700,106400,106000,106500,106000,3138
|
||||
20250403,091400,4931958200,106000,105900,106000,105700,456
|
||||
20250403,091300,4883692400,106000,106000,106100,105400,2079
|
||||
20250403,091200,4663631300,105900,105300,106000,105100,1616
|
||||
20250403,091100,4493015400,105600,105400,105600,104900,7474
|
||||
20250403,091000,3706664800,105300,105500,105500,105300,1083
|
||||
20250403,090900,3592552600,105500,105600,105700,105400,3021
|
||||
20250403,090800,3273884900,105700,105800,105800,105500,1045
|
||||
20250403,090700,3163500200,105700,105600,105900,105500,2655
|
||||
20250403,090600,2882714400,105600,105700,105700,105300,3878
|
||||
20250403,090500,2473335000,105700,105600,105900,105100,1413
|
||||
20250403,090400,2324300700,105600,106300,106300,105100,2575
|
||||
20250403,090300,2052104400,106300,106600,107000,106300,3181
|
||||
20250403,090200,1713039400,106800,106000,106900,106000,4972
|
||||
20250403,090100,1184001400,106100,105200,106100,105000,5215
|
||||
20250403,090000,633411500,105100,104500,105500,104400,6047
|
||||
|
Reference in New Issue
Block a user