Update 2025-04-03 2740 candle_min
This commit is contained in:
644
089010/min/candle-20250403.csv
Normal file
644
089010/min/candle-20250403.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,194100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,194000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,193000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,192000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,191100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,191000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,190000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,185000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,184100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,184000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,183000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,182000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,181100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,181000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,180000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,175000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,174100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,174000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,173000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,172000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,171100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,171000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,170000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,165000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,164100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,164000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,163000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,162000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,161100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,161000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,160000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,155000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154200,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,154100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,154000,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153900,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153800,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153700,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153600,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153500,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153400,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153300,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153200,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153100,5215451200,22700,22700,22700,22700,0
|
||||
20250403,153000,5215451200,22700,22700,22700,22700,6833
|
||||
20250403,152900,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152800,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152700,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152600,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152500,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152400,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152300,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152200,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152100,5060342100,22700,22700,22700,22700,0
|
||||
20250403,152000,5060342100,22700,22700,22700,22700,0
|
||||
20250403,151900,5060342100,22700,22700,22700,22650,311
|
||||
20250403,151800,5053288150,22650,22700,22700,22650,137
|
||||
20250403,151700,5050179300,22700,22700,22700,22700,196
|
||||
20250403,151600,5045730100,22700,22700,22700,22700,220
|
||||
20250403,151500,5040736100,22700,22750,22800,22700,1169
|
||||
20250403,151400,5014136450,22700,22750,22750,22700,26
|
||||
20250403,151300,5013546000,22750,22750,22750,22750,7
|
||||
20250403,151200,5013386750,22750,22750,22750,22750,200
|
||||
20250403,151100,5008836750,22750,22700,22750,22700,22
|
||||
20250403,151000,5008337250,22700,22750,22750,22700,1524
|
||||
20250403,150900,4973675500,22750,22700,22800,22700,1378
|
||||
20250403,150800,4942347650,22700,22750,22750,22650,247
|
||||
20250403,150700,4936749900,22750,22700,22750,22650,500
|
||||
20250403,150600,4925400350,22650,22650,22650,22650,451
|
||||
20250403,150500,4915185200,22650,22650,22650,22650,30
|
||||
20250403,150400,4914505700,22700,22650,22700,22550,1529
|
||||
20250403,150300,4879892150,22650,22600,22650,22550,1819
|
||||
20250403,150200,4838775950,22600,22650,22650,22600,463
|
||||
20250403,150100,4828312050,22650,22600,22650,22600,1141
|
||||
20250403,150000,4802521900,22600,22650,22650,22600,115
|
||||
20250403,145900,4799922800,22600,22600,22600,22600,119
|
||||
20250403,145800,4797233400,22600,22700,22700,22600,326
|
||||
20250403,145700,4789850150,22650,22650,22650,22650,1648
|
||||
20250403,145600,4752522950,22700,22650,22700,22650,32
|
||||
20250403,145500,4751798100,22650,22650,22700,22625,1664
|
||||
20250403,145400,4714100025,22675,22675,22675,22675,10
|
||||
20250403,145300,4713873275,22650,22700,22700,22650,1131
|
||||
20250403,145200,4688248775,22700,22700,22700,22650,276
|
||||
20250403,145100,4681983675,22700,22700,22700,22700,718
|
||||
20250403,145000,4665685075,22700,22700,22700,22650,1276
|
||||
20250403,144900,4636721975,22700,22700,22700,22700,150
|
||||
20250403,144800,4633316975,22750,22700,22750,22700,14
|
||||
20250403,144700,4632999025,22700,22700,22700,22700,15
|
||||
20250403,144600,4632658525,22750,22750,22750,22750,0
|
||||
20250403,144500,4632658525,22750,22750,22750,22750,666
|
||||
20250403,144400,4617507025,22750,22750,22800,22700,1882
|
||||
20250403,144300,4574692475,22700,22700,22750,22700,1075
|
||||
20250403,144200,4550289925,22750,22750,22750,22750,0
|
||||
20250403,144100,4550289925,22750,22700,22750,22700,25
|
||||
20250403,144000,4549722175,22700,22700,22700,22700,2
|
||||
20250403,143900,4549676775,22700,22700,22750,22700,32
|
||||
20250403,143800,4548949925,22700,22700,22700,22700,807
|
||||
20250403,143700,4530631025,22700,22750,22750,22700,645
|
||||
20250403,143600,4515957425,22800,22800,22800,22800,45
|
||||
20250403,143500,4514931425,22750,22800,22800,22750,649
|
||||
20250403,143400,4500142825,22800,22800,22800,22800,115
|
||||
20250403,143300,4497520825,22800,22800,22800,22800,5
|
||||
20250403,143200,4497406825,22850,22850,22850,22850,14
|
||||
20250403,143100,4497086925,22800,22800,22800,22800,179
|
||||
20250403,143000,4493005725,22850,22800,22850,22800,628
|
||||
20250403,142900,4478666375,22750,22800,22800,22750,642
|
||||
20250403,142800,4464033175,22750,22750,22750,22750,905
|
||||
20250403,142700,4443444425,22750,22750,22750,22750,377
|
||||
20250403,142600,4434867675,22750,22750,22750,22750,386
|
||||
20250403,142500,4426086175,22750,22750,22750,22750,2
|
||||
20250403,142400,4426040675,22750,22750,22750,22750,3
|
||||
20250403,142300,4425972425,22750,22750,22750,22750,337
|
||||
20250403,142200,4418305675,22700,22750,22750,22700,164
|
||||
20250403,142100,4414576325,22750,22750,22750,22700,554
|
||||
20250403,142000,4401972875,22750,22750,22750,22750,242
|
||||
20250403,141900,4396467375,22750,22750,22750,22750,0
|
||||
20250403,141800,4396467375,22750,22750,22800,22750,975
|
||||
20250403,141700,4374285875,22800,22800,22800,22800,0
|
||||
20250403,141600,4374285875,22800,22800,22800,22800,109
|
||||
20250403,141500,4371800675,22800,22800,22800,22800,103
|
||||
20250403,141400,4369452275,22800,22800,22800,22800,50
|
||||
20250403,141300,4368312275,22800,22800,22800,22800,2453
|
||||
20250403,141200,4312383875,22750,22800,22800,22750,100
|
||||
20250403,141100,4310103925,22800,22800,22800,22800,71
|
||||
20250403,141000,4308485125,22800,22850,22850,22800,350
|
||||
20250403,140900,4300488725,22800,22800,22800,22800,17
|
||||
20250403,140800,4300101125,22800,22800,22800,22800,225
|
||||
20250403,140700,4294971125,22800,22800,22800,22800,396
|
||||
20250403,140600,4285942325,22800,22800,22800,22800,2
|
||||
20250403,140500,4285896725,22800,22800,22800,22750,111
|
||||
20250403,140400,4283366425,22800,22775,22800,22750,500
|
||||
20250403,140300,4271991325,22800,22775,22800,22750,105
|
||||
20250403,140200,4269597575,22750,22750,22750,22750,972
|
||||
20250403,140100,4247484575,22750,22750,22750,22750,106
|
||||
20250403,140000,4245073075,22750,22750,22750,22750,54
|
||||
20250403,135900,4243844575,22750,22750,22750,22700,44
|
||||
20250403,135800,4242844475,22750,22750,22750,22750,500
|
||||
20250403,135700,4231469475,22800,22800,22800,22800,2
|
||||
20250403,135600,4231423875,22800,22800,22800,22750,1079
|
||||
20250403,135500,4206869675,22750,22800,22825,22750,809
|
||||
20250403,135400,4188425375,22850,22800,22850,22800,130
|
||||
20250403,135300,4185460875,22850,22800,22850,22800,76
|
||||
20250403,135200,4183728025,22850,22850,22850,22850,115
|
||||
20250403,135100,4181100275,22850,22850,22850,22850,392
|
||||
20250403,135000,4172143075,22850,22850,22850,22850,512
|
||||
20250403,134900,4160443875,22850,22900,22900,22800,390
|
||||
20250403,134800,4151531875,22900,22900,22950,22900,331
|
||||
20250403,134700,4143951650,22950,22900,22950,22900,557
|
||||
20250403,134600,4131190350,22850,22850,22850,22850,634
|
||||
20250403,134500,4116703450,22850,22800,22850,22800,157
|
||||
20250403,134400,4113118650,22850,22875,22900,22850,585
|
||||
20250403,134300,4099751000,22850,22875,22875,22850,25
|
||||
20250403,134200,4099179525,22850,22850,22850,22850,421
|
||||
20250403,134100,4089559675,22850,22850,22850,22850,0
|
||||
20250403,134000,4089559675,22850,22850,22850,22850,1
|
||||
20250403,133900,4089536825,22800,22800,22800,22800,210
|
||||
20250403,133800,4084748825,22800,22850,22850,22800,72
|
||||
20250403,133700,4083106175,22850,22850,22850,22850,473
|
||||
20250403,133600,4072298125,22850,22850,22850,22800,53
|
||||
20250403,133500,4071087125,22850,22850,22850,22850,500
|
||||
20250403,133400,4059662125,22800,22850,22850,22800,44
|
||||
20250403,133300,4058656800,22850,22850,22850,22850,357
|
||||
20250403,133200,4050499350,22850,22850,22900,22850,958
|
||||
20250403,133100,4028604050,22850,22900,22900,22850,15
|
||||
20250403,133000,4028261050,22900,22900,22900,22850,31
|
||||
20250403,132900,4027551650,22900,22900,22900,22900,920
|
||||
20250403,132800,4006483650,22900,22950,23000,22900,525
|
||||
20250403,132700,3994436000,22950,22950,22950,22950,317
|
||||
20250403,132600,3987160850,22950,22900,22950,22900,96
|
||||
20250403,132500,3984962400,22900,22900,22900,22900,1161
|
||||
20250403,132400,3958375500,22900,22900,22900,22850,133
|
||||
20250403,132300,3955336050,22850,22850,22850,22850,286
|
||||
20250403,132200,3948800950,22850,22800,22850,22800,378
|
||||
20250403,132100,3940178300,22850,22850,22850,22850,5
|
||||
20250403,132000,3940064050,22850,22800,22850,22800,425
|
||||
20250403,131900,3930373950,22800,22750,22800,22750,178
|
||||
20250403,131800,3926323950,22750,22750,22750,22750,148
|
||||
20250403,131700,3922956950,22700,22700,22700,22700,0
|
||||
20250403,131600,3922956950,22700,22650,22700,22650,296
|
||||
20250403,131500,3916240250,22700,22700,22700,22700,586
|
||||
20250403,131400,3902938050,22700,22700,22700,22650,77
|
||||
20250403,131300,3901190350,22700,22700,22700,22700,390
|
||||
20250403,131200,3892337350,22650,22700,22700,22650,209
|
||||
20250403,131100,3887595250,22650,22700,22700,22650,95
|
||||
20250403,131000,3885442750,22750,22700,22750,22700,14
|
||||
20250403,130900,3885124700,22750,22700,22750,22700,690
|
||||
20250403,130800,3869461650,22700,22700,22700,22700,1247
|
||||
20250403,130700,3841154750,22650,22650,22650,22650,0
|
||||
20250403,130600,3841154750,22650,22700,22700,22650,131
|
||||
20250403,130500,3838186100,22650,22650,22650,22650,50
|
||||
20250403,130400,3837053600,22650,22650,22650,22650,0
|
||||
20250403,130300,3837053600,22650,22650,22650,22650,10
|
||||
20250403,130200,3836827100,22650,22650,22650,22650,0
|
||||
20250403,130100,3836827100,22650,22650,22700,22650,1326
|
||||
20250403,130000,3806728200,22650,22700,22700,22650,233
|
||||
20250403,125900,3801450650,22700,22700,22700,22700,0
|
||||
20250403,125800,3801450650,22700,22650,22700,22650,2
|
||||
20250403,125700,3801405300,22700,22700,22700,22700,4
|
||||
20250403,125600,3801314500,22650,22650,22650,22650,5
|
||||
20250403,125500,3801201250,22650,22650,22650,22650,556
|
||||
20250403,125400,3788607850,22650,22650,22650,22650,7
|
||||
20250403,125300,3788449300,22700,22650,22700,22650,2
|
||||
20250403,125200,3788403950,22650,22650,22650,22650,15
|
||||
20250403,125100,3788064200,22650,22650,22650,22650,237
|
||||
20250403,125000,3782696150,22650,22650,22650,22650,81
|
||||
20250403,124900,3780861500,22700,22700,22700,22700,6
|
||||
20250403,124800,3780725300,22650,22650,22700,22650,1800
|
||||
20250403,124700,3739895300,22650,22650,22700,22650,601
|
||||
20250403,124600,3726282600,22700,22700,22700,22650,96
|
||||
20250403,124500,3724106400,22700,22700,22700,22700,4
|
||||
20250403,124400,3724015600,22700,22700,22700,22700,246
|
||||
20250403,124300,3718431400,22700,22750,22750,22700,169
|
||||
20250403,124200,3714594150,22700,22750,22750,22700,1012
|
||||
20250403,124100,3691621150,22700,22750,22750,22700,355
|
||||
20250403,124000,3683560150,22700,22700,22700,22650,509
|
||||
20250403,123900,3672006350,22700,22700,22700,22700,2
|
||||
20250403,123800,3671960950,22700,22700,22700,22700,119
|
||||
20250403,123700,3669259650,22700,22700,22700,22700,20
|
||||
20250403,123600,3668805650,22700,22700,22700,22700,110
|
||||
20250403,123500,3666308650,22700,22700,22700,22700,170
|
||||
20250403,123400,3662449650,22650,22700,22700,22650,67
|
||||
20250403,123300,3660928900,22700,22700,22700,22700,0
|
||||
20250403,123200,3660928900,22700,22700,22700,22650,124
|
||||
20250403,123100,3658115350,22700,22700,22700,22700,166
|
||||
20250403,123000,3654347150,22700,22700,22700,22700,3
|
||||
20250403,122900,3654279050,22700,22700,22700,22700,105
|
||||
20250403,122800,3651895550,22700,22700,22700,22700,10
|
||||
20250403,122700,3651668550,22700,22700,22700,22700,82
|
||||
20250403,122600,3649807150,22700,22700,22700,22700,38
|
||||
20250403,122500,3648944550,22700,22700,22700,22700,190
|
||||
20250403,122400,3644631550,22650,22650,22650,22650,0
|
||||
20250403,122300,3644631550,22650,22700,22700,22650,416
|
||||
20250403,122200,3635200850,22700,22700,22700,22650,1864
|
||||
20250403,122100,3592890550,22650,22750,22750,22650,242
|
||||
20250403,122000,3587400850,22700,22750,22750,22700,698
|
||||
20250403,121900,3571553750,22750,22750,22800,22750,475
|
||||
20250403,121800,3560747400,22800,22800,22800,22800,2
|
||||
20250403,121700,3560701800,22750,22800,22800,22750,415
|
||||
20250403,121600,3551260200,22800,22800,22800,22800,103
|
||||
20250403,121500,3548911800,22750,22800,22800,22750,270
|
||||
20250403,121400,3542766800,22750,22750,22750,22750,336
|
||||
20250403,121300,3535122800,22800,22800,22800,22750,1540
|
||||
20250403,121200,3500075050,22800,22800,22800,22800,26
|
||||
20250403,121100,3499482250,22800,22800,22800,22800,8
|
||||
20250403,121000,3499299850,22750,22750,22750,22750,0
|
||||
20250403,120900,3499299850,22750,22750,22750,22750,0
|
||||
20250403,120800,3499299850,22750,22800,22800,22750,15
|
||||
20250403,120700,3498958500,22800,22775,22800,22775,1459
|
||||
20250403,120600,3465699875,22775,22775,22775,22775,0
|
||||
20250403,120500,3465699875,22775,22775,22775,22775,6
|
||||
20250403,120400,3465563225,22800,22800,22800,22800,183
|
||||
20250403,120300,3461390825,22750,22750,22750,22750,0
|
||||
20250403,120200,3461390825,22750,22750,22750,22750,1
|
||||
20250403,120100,3461368075,22800,22800,22800,22800,3
|
||||
20250403,120000,3461299675,22750,22750,22800,22750,63
|
||||
20250403,115900,3459866375,22800,22800,22800,22800,0
|
||||
20250403,115800,3459866375,22800,22750,22800,22750,36
|
||||
20250403,115700,3459045625,22800,22775,22800,22775,22
|
||||
20250403,115600,3458544075,22750,22750,22750,22750,0
|
||||
20250403,115500,3458544075,22750,22750,22750,22750,1
|
||||
20250403,115400,3458521325,22800,22800,22800,22800,26
|
||||
20250403,115300,3457928525,22800,22750,22800,22750,225
|
||||
20250403,115200,3452801775,22750,22750,22750,22750,0
|
||||
20250403,115100,3452801775,22750,22775,22775,22750,20
|
||||
20250403,115000,3452346525,22800,22750,22800,22750,4
|
||||
20250403,114900,3452255475,22750,22750,22750,22750,3
|
||||
20250403,114800,3452187225,22800,22800,22800,22800,0
|
||||
20250403,114700,3452187225,22800,22800,22800,22800,660
|
||||
20250403,114600,3437139225,22800,22800,22800,22800,388
|
||||
20250403,114500,3428292825,22800,22800,22800,22800,2000
|
||||
20250403,114400,3382692825,22800,22750,22850,22750,2612
|
||||
20250403,114300,3323205875,22750,22750,22750,22750,31
|
||||
20250403,114200,3322500625,22750,22750,22750,22750,66
|
||||
20250403,114100,3320999125,22750,22750,22750,22750,60
|
||||
20250403,114000,3319634125,22750,22700,22750,22700,51
|
||||
20250403,113900,3318474875,22750,22700,22750,22700,41
|
||||
20250403,113800,3317544125,22700,22725,22750,22700,482
|
||||
20250403,113700,3306592325,22725,22725,22725,22725,10
|
||||
20250403,113600,3306365075,22750,22750,22750,22750,0
|
||||
20250403,113500,3306365075,22750,22750,22750,22750,8
|
||||
20250403,113400,3306183075,22700,22700,22700,22700,4438
|
||||
20250403,113300,3205440475,22700,22700,22700,22700,505
|
||||
20250403,113200,3193976975,22725,22750,22750,22725,21
|
||||
20250403,113100,3193499250,22750,22750,22750,22700,595
|
||||
20250403,113000,3179989250,22750,22750,22800,22750,31
|
||||
20250403,112900,3179283900,22800,22750,22800,22750,207
|
||||
20250403,112800,3174574550,22750,22750,22750,22700,24
|
||||
20250403,112700,3174029650,22700,22700,22700,22700,0
|
||||
20250403,112600,3174029650,22700,22750,22750,22700,165
|
||||
20250403,112500,3170276150,22750,22750,22800,22700,299
|
||||
20250403,112400,3163476325,22750,22750,22750,22750,4
|
||||
20250403,112300,3163385325,22750,22750,22750,22750,1014
|
||||
20250403,112200,3140316825,22750,22750,22750,22750,312
|
||||
20250403,112100,3133218825,22750,22700,22750,22700,36
|
||||
20250403,112000,3132399875,22750,22750,22750,22750,653
|
||||
20250403,111900,3117544125,22750,22700,22750,22700,78
|
||||
20250403,111800,3115769825,22750,22700,22750,22700,603
|
||||
20250403,111700,3102079575,22750,22750,22800,22750,274
|
||||
20250403,111600,3095846025,22800,22750,22800,22750,24
|
||||
20250403,111500,3095299975,22800,22750,22800,22750,29
|
||||
20250403,111400,3094639975,22750,22750,22800,22750,83
|
||||
20250403,111300,3092751425,22800,22750,22800,22750,111
|
||||
20250403,111200,3090222275,22800,22750,22800,22750,30
|
||||
20250403,111100,3089539625,22750,22750,22750,22750,1164
|
||||
20250403,111000,3063058625,22750,22750,22800,22750,22
|
||||
20250403,110900,3062558025,22750,22750,22800,22750,191
|
||||
20250403,110800,3058212525,22750,22750,22850,22750,420
|
||||
20250403,110700,3048636575,22750,22750,22800,22750,266
|
||||
20250403,110600,3042572925,22750,22800,22800,22750,562
|
||||
20250403,110500,3029759525,22800,22750,22800,22750,311
|
||||
20250403,110400,3022668925,22750,22800,22850,22750,1026
|
||||
20250403,110300,2999273875,22800,22750,22850,22750,1363
|
||||
20250403,110200,2968197575,22800,22750,22800,22750,216
|
||||
20250403,110100,2963273325,22750,22750,22800,22750,39
|
||||
20250403,110000,2962385325,22750,22750,22800,22750,179
|
||||
20250403,105900,2958312225,22750,22800,22800,22750,243
|
||||
20250403,105800,2952772350,22800,22750,22800,22700,1523
|
||||
20250403,105700,2918123800,22700,22700,22750,22700,68
|
||||
20250403,105600,2916578050,22700,22700,22750,22700,143
|
||||
20250403,105500,2913326050,22700,22700,22750,22700,508
|
||||
20250403,105400,2901769375,22750,22700,22750,22700,216
|
||||
20250403,105300,2896856025,22700,22650,22700,22650,832
|
||||
20250403,105200,2877977375,22650,22650,22650,22650,686
|
||||
20250403,105100,2862439475,22650,22650,22700,22650,45
|
||||
20250403,105000,2861419225,22650,22650,22700,22650,892
|
||||
20250403,104900,2841172025,22650,22650,22650,22650,25
|
||||
20250403,104800,2840605775,22650,22600,22650,22600,250
|
||||
20250403,104700,2834943475,22600,22650,22650,22600,71
|
||||
20250403,104600,2833338425,22650,22650,22650,22600,77
|
||||
20250403,104500,2831595425,22650,22550,22700,22550,272
|
||||
20250403,104400,2825439325,22550,22550,22550,22550,148
|
||||
20250403,104300,2822101925,22550,22550,22600,22550,314
|
||||
20250403,104200,2815007775,22550,22550,22600,22550,201
|
||||
20250403,104100,2810465625,22550,22550,22600,22550,378
|
||||
20250403,104000,2801923825,22550,22500,22650,22500,1495
|
||||
20250403,103900,2768126575,22550,22500,22550,22450,5894
|
||||
20250403,103800,2635464375,22500,22550,22550,22500,2408
|
||||
20250403,103700,2581164025,22600,22600,22600,22550,1054
|
||||
20250403,103600,2557346325,22600,22600,22600,22550,964
|
||||
20250403,103500,2535560025,22600,22600,22650,22600,42
|
||||
20250403,103400,2534610525,22600,22600,22600,22550,187
|
||||
20250403,103300,2530384425,22600,22650,22650,22550,1802
|
||||
20250403,103200,2489654475,22650,22700,22700,22600,1644
|
||||
20250403,103100,2452381725,22700,22700,22750,22700,460
|
||||
20250403,103000,2441935125,22750,22700,22750,22700,9
|
||||
20250403,102900,2441730575,22700,22700,22750,22700,82
|
||||
20250403,102800,2439867025,22750,22700,22800,22700,125
|
||||
20250403,102700,2437024275,22700,22800,22800,22700,1587
|
||||
20250403,102600,2400893125,22800,22800,22850,22800,63
|
||||
20250403,102500,2399456675,22800,22850,22850,22800,1561
|
||||
20250403,102400,2363797525,22850,22800,22900,22800,120
|
||||
20250403,102300,2361055575,22850,22800,22850,22800,249
|
||||
20250403,102200,2355376425,22800,22800,22850,22800,175
|
||||
20250403,102100,2351378775,22800,22750,22800,22750,143
|
||||
20250403,102000,2348119125,22750,22800,22850,22750,189
|
||||
20250403,101900,2343809275,22800,22900,22900,22800,4179
|
||||
20250403,101800,2248459075,22900,22900,22950,22900,120
|
||||
20250403,101700,2245711025,22900,22900,22950,22900,241
|
||||
20250403,101600,2240191275,23000,23050,23050,22850,2744
|
||||
20250403,101500,2177193725,23100,23050,23100,23000,1835
|
||||
20250403,101400,2134816925,23050,23000,23050,22950,1134
|
||||
20250403,101300,2108692875,22950,23000,23050,22950,2761
|
||||
20250403,101200,2045155325,23000,23000,23050,22950,855
|
||||
20250403,101100,2025485525,22950,22900,23000,22850,3901
|
||||
20250403,101000,1935915975,22850,22800,22900,22750,255
|
||||
20250403,100900,1930089775,22850,22700,22850,22700,2911
|
||||
20250403,100800,1863790825,22750,22700,22750,22650,145
|
||||
20250403,100700,1860500475,22650,22650,22700,22650,372
|
||||
20250403,100600,1852073175,22650,22650,22700,22650,238
|
||||
20250403,100500,1846671175,22650,22650,22700,22650,131
|
||||
20250403,100400,1843698575,22700,22700,22700,22650,1092
|
||||
20250403,100300,1818911125,22700,22650,22750,22650,298
|
||||
20250403,100200,1812142675,22700,22700,22700,22650,144
|
||||
20250403,100100,1808879925,22700,22650,22750,22650,739
|
||||
20250403,100000,1792080975,22700,22700,22750,22650,502
|
||||
20250403,095900,1780685725,22700,22650,22750,22650,780
|
||||
20250403,095800,1762947525,22650,22650,22750,22650,433
|
||||
20250403,095700,1753099825,22650,22700,22750,22650,1073
|
||||
20250403,095600,1728741575,22600,22650,22700,22600,585
|
||||
20250403,095500,1715491325,22650,22650,22700,22650,200
|
||||
20250403,095400,1710958825,22650,22650,22700,22650,247
|
||||
20250403,095300,1705352525,22650,22650,22700,22650,524
|
||||
20250403,095200,1693463525,22650,22700,22700,22650,493
|
||||
20250403,095100,1682272875,22700,22650,22750,22650,459
|
||||
20250403,095000,1671851475,22700,22700,22750,22650,766
|
||||
20250403,094900,1654463275,22650,22650,22650,22650,121
|
||||
20250403,094800,1651722625,22650,22600,22700,22600,111
|
||||
20250403,094700,1649210225,22700,22800,22800,22650,1691
|
||||
20250403,094600,1610761875,22750,22800,22850,22750,2049
|
||||
20250403,094500,1564034175,22800,22800,22850,22800,254
|
||||
20250403,094400,1558242775,22800,22750,22850,22700,682
|
||||
20250403,094300,1542695925,22800,22700,22850,22700,2225
|
||||
20250403,094200,1492080000,22700,22650,22750,22650,885
|
||||
20250403,094100,1471989000,22650,22700,22700,22600,59
|
||||
20250403,094000,1470651525,22700,22675,22700,22600,167
|
||||
20250403,093900,1466867250,22650,22600,22700,22600,91
|
||||
20250403,093800,1464805050,22700,22550,22700,22550,1137
|
||||
20250403,093700,1439083900,22600,22500,22600,22500,212
|
||||
20250403,093600,1434303350,22600,22500,22600,22500,281
|
||||
20250403,093500,1427969150,22500,22500,22600,22500,207
|
||||
20250403,093400,1423302600,22450,22450,22550,22450,52
|
||||
20250403,093300,1422132850,22450,22500,22550,22450,994
|
||||
20250403,093200,1399749400,22500,22475,22550,22450,1266
|
||||
20250403,093100,1371261900,22475,22450,22500,22450,148
|
||||
20250403,093000,1367938525,22450,22400,22550,22400,599
|
||||
20250403,092900,1354460625,22450,22450,22500,22450,706
|
||||
20250403,092800,1338601475,22500,22500,22500,22450,15
|
||||
20250403,092700,1338264425,22500,22500,22550,22450,1537
|
||||
20250403,092600,1303680675,22500,22500,22550,22500,1098
|
||||
20250403,092500,1278930875,22550,22550,22600,22500,628
|
||||
20250403,092400,1264783175,22550,22550,22600,22500,236
|
||||
20250403,092300,1259471325,22550,22500,22550,22500,942
|
||||
20250403,092200,1238241875,22500,22450,22550,22450,2004
|
||||
20250403,092100,1193200625,22500,22450,22500,22450,702
|
||||
20250403,092000,1177440675,22500,22525,22550,22450,187
|
||||
20250403,091900,1173234700,22550,22500,22550,22450,1480
|
||||
20250403,091800,1139956450,22500,22500,22600,22500,1351
|
||||
20250403,091700,1109528150,22600,22500,22600,22450,4658
|
||||
20250403,091600,1004546400,22500,22400,22500,22350,2368
|
||||
20250403,091500,951346750,22450,22500,22500,22450,1908
|
||||
20250403,091400,908471850,22500,22450,22500,22450,1310
|
||||
20250403,091300,879059800,22400,22400,22500,22400,1099
|
||||
20250403,091200,854346650,22400,22400,22450,22400,655
|
||||
20250403,091100,839654200,22350,22400,22450,22300,1065
|
||||
20250403,091000,815813850,22450,22375,22450,22250,1816
|
||||
20250403,090900,775174800,22300,22300,22450,22200,9787
|
||||
20250403,090800,555983900,22300,22150,22300,22150,2295
|
||||
20250403,090700,505000450,22200,22250,22300,22150,1721
|
||||
20250403,090600,466778450,22200,22200,22300,22150,1061
|
||||
20250403,090500,443238050,22250,22150,22300,22150,1059
|
||||
20250403,090400,419684000,22150,22250,22250,22150,1546
|
||||
20250403,090300,385351750,22300,22100,22300,22100,2130
|
||||
20250403,090200,338031200,22150,22100,22150,22050,2036
|
||||
20250403,090100,293015150,22050,22250,22250,22000,3335
|
||||
20250403,090000,219217450,22200,22150,22200,22050,9902
|
||||
|
Reference in New Issue
Block a user