Update 2025-04-03 2740 candle_min
This commit is contained in:
645
090430/min/candle-20250403.csv
Normal file
645
090430/min/candle-20250403.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,194200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,194100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,194000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,193000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,192000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,191200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,191000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,190000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,185000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,184200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,184000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,183000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,182000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,181200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,181000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,180000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,175000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,174200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,174000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,173000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,172000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,171200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,171000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,170000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,165000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,164200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,164000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,163000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,162000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,161200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,161000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,160000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,155000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154300,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,154200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,154000,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153900,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153800,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153700,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153600,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153500,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153400,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153300,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153200,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153100,36450508450,107600,107600,107600,107600,0
|
||||
20250403,153000,36450508450,107600,107600,107600,107600,11640
|
||||
20250403,152900,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152800,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152700,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152600,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152500,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152400,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152300,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152200,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152100,35198044450,107200,107200,107200,107200,0
|
||||
20250403,152000,35198044450,107200,107200,107200,107200,0
|
||||
20250403,151900,35198044450,107200,107300,107400,107000,885
|
||||
20250403,151800,35103214450,107300,107200,107400,107100,878
|
||||
20250403,151700,35009049050,107200,107400,107400,107100,781
|
||||
20250403,151600,34925274950,107400,107200,107400,107100,552
|
||||
20250403,151500,34866071750,107200,107300,107300,107100,658
|
||||
20250403,151400,34795516650,107300,107300,107300,107100,950
|
||||
20250403,151300,34693670950,107200,107200,107400,107100,834
|
||||
20250403,151200,34604256150,107100,107200,107300,107100,1334
|
||||
20250403,151100,34461256150,107300,107200,107300,107000,546
|
||||
20250403,151000,34402731550,107200,107300,107300,107000,696
|
||||
20250403,150900,34328157150,107300,107300,107400,107100,1225
|
||||
20250403,150800,34196729950,107300,107300,107400,107200,698
|
||||
20250403,150700,34121840950,107300,107100,107300,107000,684
|
||||
20250403,150600,34048540450,107100,107100,107100,107000,1332
|
||||
20250403,150500,33905914550,107100,107200,107400,107000,1009
|
||||
20250403,150400,33797792450,107300,107400,107400,107100,1088
|
||||
20250403,150300,33681010650,107400,107600,107600,107100,923
|
||||
20250403,150200,33581828350,107600,107500,107600,107300,770
|
||||
20250403,150100,33499103550,107500,107400,107500,107200,1159
|
||||
20250403,150000,33374625650,107200,107200,107600,107000,5067
|
||||
20250403,145900,32830658750,107200,107200,107200,107000,1422
|
||||
20250403,145800,32678283250,107200,107200,107300,107100,765
|
||||
20250403,145700,32596268850,107200,107000,107200,106900,508
|
||||
20250403,145600,32541874650,106900,106900,107000,106800,609
|
||||
20250403,145500,32476783850,106800,106800,107000,106800,400
|
||||
20250403,145400,32434026250,107000,107000,107000,106800,811
|
||||
20250403,145300,32347327700,107000,107050,107100,106900,872
|
||||
20250403,145200,32253995800,107100,107100,107100,106900,359
|
||||
20250403,145100,32215569050,107100,107050,107100,106900,431
|
||||
20250403,145000,32169432400,107100,107100,107100,107000,257
|
||||
20250403,144900,32141914650,107100,107100,107100,106900,386
|
||||
20250403,144800,32100589250,107100,107150,107200,106900,1963
|
||||
20250403,144700,31890498000,107200,107200,107200,107100,151
|
||||
20250403,144600,31874320400,107100,107200,107300,107100,845
|
||||
20250403,144500,31783800350,107300,107200,107300,107100,756
|
||||
20250403,144400,31702754950,107100,107100,107200,107100,182
|
||||
20250403,144300,31683248550,107200,107200,107300,107100,982
|
||||
20250403,144200,31577987600,107200,107200,107300,107200,203
|
||||
20250403,144100,31556218500,107250,107300,107400,107200,950
|
||||
20250403,144000,31454351150,107300,107250,107400,107200,369
|
||||
20250403,143900,31414755350,107300,107300,107300,107200,628
|
||||
20250403,143800,31347376500,107300,107300,107300,107200,169
|
||||
20250403,143700,31329256700,107300,107300,107400,107200,1097
|
||||
20250403,143600,31211557350,107300,107450,107500,107200,2994
|
||||
20250403,143500,30890132450,107450,107700,107700,107400,1205
|
||||
20250403,143400,30760603700,107600,107550,107700,107500,932
|
||||
20250403,143300,30660319050,107500,107500,107600,107500,129
|
||||
20250403,143200,30646441300,107600,107600,107700,107500,1066
|
||||
20250403,143100,30531744650,107600,107700,107700,107600,547
|
||||
20250403,143000,30472858150,107700,107900,107900,107700,609
|
||||
20250403,142900,30407231950,107850,107900,107900,107800,572
|
||||
20250403,142800,30345566400,107800,107700,107900,107700,602
|
||||
20250403,142700,30280638950,107700,107700,107700,107600,348
|
||||
20250403,142600,30243161350,107600,107600,107700,107600,76
|
||||
20250403,142500,30234978000,107600,107400,107800,107400,5037
|
||||
20250403,142400,29693312000,107500,107500,107500,107400,195
|
||||
20250403,142300,29672357500,107400,107500,107500,107400,697
|
||||
20250403,142200,29597492250,107500,107500,107500,107400,461
|
||||
20250403,142100,29547942900,107500,107500,107600,107200,5263
|
||||
20250403,142000,28982690000,107600,107600,107600,107500,563
|
||||
20250403,141900,28922157750,107500,107600,107700,107400,6096
|
||||
20250403,141800,28266856200,107500,107600,107700,107500,563
|
||||
20250403,141700,28206288700,107600,107600,107700,107600,242
|
||||
20250403,141600,28180237400,107700,107600,107700,107500,1018
|
||||
20250403,141500,28070686150,107600,107600,107600,107500,710
|
||||
20250403,141400,27994353950,107600,107600,107600,107500,229
|
||||
20250403,141300,27969722700,107600,107600,107600,107500,461
|
||||
20250403,141200,27920162250,107500,107600,107600,107500,408
|
||||
20250403,141100,27876297150,107550,107600,107700,107500,542
|
||||
20250403,141000,27817980950,107700,107750,107800,107600,381
|
||||
20250403,140900,27776945250,107800,107800,107800,107600,179
|
||||
20250403,140800,27757658950,107800,107800,107900,107600,715
|
||||
20250403,140700,27680600200,107900,107850,107900,107800,182
|
||||
20250403,140600,27660964250,107900,107900,108000,107800,357
|
||||
20250403,140500,27622439750,107900,107900,108000,107800,567
|
||||
20250403,140400,27561252600,107900,107900,107950,107800,124
|
||||
20250403,140300,27547874500,107800,107950,108000,107500,4221
|
||||
20250403,140200,27093315900,107900,108100,108100,107900,528
|
||||
20250403,140100,27036333900,108000,108100,108200,108000,856
|
||||
20250403,140000,26943859450,108100,108100,108100,108000,703
|
||||
20250403,135900,26867871450,108100,108100,108100,108000,311
|
||||
20250403,135800,26834254700,108000,108100,108100,108000,346
|
||||
20250403,135700,26796866250,108100,108050,108100,108000,286
|
||||
20250403,135600,26765952100,108050,108400,108400,108000,1740
|
||||
20250403,135500,26577701250,108300,108450,108500,108200,1136
|
||||
20250403,135400,26454649200,108500,108400,108500,108300,189
|
||||
20250403,135300,26434146350,108400,108500,108500,108300,445
|
||||
20250403,135200,26385886000,108400,108500,108600,108300,684
|
||||
20250403,135100,26311668300,108500,108400,108500,108300,756
|
||||
20250403,135000,26229718850,108400,108300,108400,108200,610
|
||||
20250403,134900,26163635000,108300,108300,108300,108200,538
|
||||
20250403,134800,26105373950,108200,108300,108300,108200,187
|
||||
20250403,134700,26085123500,108300,108100,108300,108100,206
|
||||
20250403,134600,26062815850,108300,108200,108300,108100,381
|
||||
20250403,134500,26021571050,108200,108300,108400,108100,1383
|
||||
20250403,134400,25871853500,108300,108200,108300,108200,207
|
||||
20250403,134300,25849438350,108300,108250,108300,108100,520
|
||||
20250403,134200,25793155900,108300,108200,108300,108100,667
|
||||
20250403,134100,25720979450,108200,108200,108200,108100,160
|
||||
20250403,134000,25703669500,108100,108300,108300,108100,517
|
||||
20250403,133900,25647722000,108200,108300,108300,108200,462
|
||||
20250403,133800,25597691850,108200,108100,108300,108100,450
|
||||
20250403,133700,25548998250,108100,108200,108200,108100,425
|
||||
20250403,133600,25503024950,108200,108200,108400,108100,1442
|
||||
20250403,133500,25346928900,108100,108200,108200,108100,257
|
||||
20250403,133400,25319124650,108100,108100,108200,108000,468
|
||||
20250403,133300,25268510050,108050,108000,108100,107900,885
|
||||
20250403,133200,25172915400,108000,108000,108000,107900,405
|
||||
20250403,133100,25129181050,108000,108000,108000,107900,378
|
||||
20250403,133000,25088359250,107900,108000,108050,107900,580
|
||||
20250403,132900,25025729400,108000,108000,108000,107900,150
|
||||
20250403,132800,25009530900,108000,108000,108000,107900,137
|
||||
20250403,132700,24994736800,107900,108000,108000,107900,201
|
||||
20250403,132600,24973031850,108000,107900,108000,107900,230
|
||||
20250403,132500,24948195200,108000,108100,108100,107900,318
|
||||
20250403,132400,24913853100,108050,108100,108100,108000,211
|
||||
20250403,132300,24891046850,108050,108100,108100,108000,86
|
||||
20250403,132200,24881752600,108000,108000,108100,107900,856
|
||||
20250403,132100,24789310600,107900,108000,108000,107900,1290
|
||||
20250403,132000,24650013350,108000,108000,108000,107900,178
|
||||
20250403,131900,24630792400,107900,108000,108000,107900,162
|
||||
20250403,131800,24613300350,108000,107900,108000,107900,423
|
||||
20250403,131700,24567654100,107900,107950,108000,107900,490
|
||||
20250403,131600,24514753050,108000,107950,108000,107900,163
|
||||
20250403,131500,24497156450,108000,108000,108000,107900,99
|
||||
20250403,131400,24486467200,108000,107900,108000,107900,189
|
||||
20250403,131300,24466066450,107900,107950,108000,107900,200
|
||||
20250403,131200,24444481450,107950,108000,108000,107900,116
|
||||
20250403,131100,24431955050,107900,107950,108000,107800,550
|
||||
20250403,131000,24372607850,107800,108100,108100,107800,423
|
||||
20250403,130900,24326931150,108050,108100,108100,108000,134
|
||||
20250403,130800,24312447150,108100,107900,108100,107900,103
|
||||
20250403,130700,24301319900,108000,108200,108200,107800,2096
|
||||
20250403,130600,24074891800,108200,108100,108200,108100,854
|
||||
20250403,130500,23982495550,108200,108200,108200,108100,114
|
||||
20250403,130400,23970166950,108200,108100,108200,108100,153
|
||||
20250403,130300,23953621000,108100,108000,108200,107900,1641
|
||||
20250403,130200,23776341450,107900,108000,108100,107900,1792
|
||||
20250403,130100,23582828800,108000,108000,108000,107900,1300
|
||||
20250403,130000,23442436500,108000,108000,108000,107900,1406
|
||||
20250403,125900,23290606700,108000,107900,108000,107800,1009
|
||||
20250403,125800,23181741300,107900,107900,107900,107800,416
|
||||
20250403,125700,23136887350,107900,107900,107900,107800,139
|
||||
20250403,125600,23121890150,107800,107800,107850,107700,1299
|
||||
20250403,125500,22981859200,107800,107700,107800,107600,1880
|
||||
20250403,125400,22779395000,107700,107900,107900,107700,919
|
||||
20250403,125300,22680364800,107900,107850,107900,107800,246
|
||||
20250403,125200,22653826100,107900,107900,107900,107800,57
|
||||
20250403,125100,22647676700,107850,107900,107900,107800,98
|
||||
20250403,125000,22637103950,107900,107700,107900,107700,1047
|
||||
20250403,124900,22524231050,107800,107700,107800,107600,873
|
||||
20250403,124800,22430201850,107700,107650,107700,107600,71
|
||||
20250403,124700,22422556850,107650,107700,107700,107600,227
|
||||
20250403,124600,22398112300,107600,107800,107800,107600,464
|
||||
20250403,124500,22348137500,107750,107800,107800,107700,134
|
||||
20250403,124400,22333700350,107800,107800,107850,107700,692
|
||||
20250403,124300,22259105950,107700,107800,107800,107700,351
|
||||
20250403,124200,22221277700,107800,107700,107800,107650,521
|
||||
20250403,124100,22165164850,107700,107700,107700,107600,410
|
||||
20250403,124000,22121029450,107700,107600,107700,107600,677
|
||||
20250403,123900,22048167200,107700,107700,107700,107600,214
|
||||
20250403,123800,22025125950,107700,107650,107700,107600,327
|
||||
20250403,123700,21989910800,107600,107500,107700,107500,714
|
||||
20250403,123600,21913081650,107600,107600,107700,107500,291
|
||||
20250403,123500,21881773650,107700,107700,107700,107600,247
|
||||
20250403,123400,21855185300,107700,107700,107700,107600,183
|
||||
20250403,123300,21835478750,107650,107600,107700,107600,440
|
||||
20250403,123200,21788127950,107600,107650,107700,107600,156
|
||||
20250403,123100,21771329000,107700,107600,107700,107600,1412
|
||||
20250403,123000,21619332050,107600,107500,107600,107500,207
|
||||
20250403,122900,21597069000,107600,107700,107700,107600,549
|
||||
20250403,122800,21537990750,107700,107650,107700,107600,250
|
||||
20250403,122700,21511068400,107700,107700,107700,107600,87
|
||||
20250403,122600,21501699550,107700,107650,107700,107600,71
|
||||
20250403,122500,21494053650,107700,107700,107800,107600,661
|
||||
20250403,122400,21422866950,107700,107650,107700,107600,97
|
||||
20250403,122300,21412420850,107650,107700,107700,107600,113
|
||||
20250403,122200,21400252400,107700,107700,107700,107600,743
|
||||
20250403,122100,21320237000,107700,107600,107700,107600,194
|
||||
20250403,122000,21299353200,107600,107700,107700,107600,104
|
||||
20250403,121900,21288155300,107600,107600,107700,107600,497
|
||||
20250403,121800,21234667550,107600,107600,107600,107500,87
|
||||
20250403,121700,21225306950,107600,107600,107600,107550,88
|
||||
20250403,121600,21215838600,107550,107550,107600,107500,208
|
||||
20250403,121500,21193461600,107600,107600,107600,107500,179
|
||||
20250403,121400,21174210400,107500,107600,107600,107500,357
|
||||
20250403,121300,21135819950,107600,107550,107600,107500,199
|
||||
20250403,121200,21114411000,107600,107700,107700,107500,703
|
||||
20250403,121100,21038722200,107600,107600,107700,107500,635
|
||||
20250403,121000,20970388650,107600,107600,107600,107400,489
|
||||
20250403,120900,20917801550,107500,107500,107600,107500,184
|
||||
20250403,120800,20898011500,107600,107600,107600,107500,255
|
||||
20250403,120700,20870588000,107600,107500,107600,107400,484
|
||||
20250403,120600,20818558400,107400,107400,107500,107400,126
|
||||
20250403,120500,20805016150,107500,107550,107600,107400,344
|
||||
20250403,120400,20768043400,107600,107650,107700,107500,192
|
||||
20250403,120300,20747384800,107700,107600,107700,107600,439
|
||||
20250403,120200,20700137250,107600,107600,107800,107500,1320
|
||||
20250403,120100,20558038050,107600,107500,107600,107500,69
|
||||
20250403,120000,20550616050,107600,107600,107600,107500,598
|
||||
20250403,115900,20486279350,107600,107550,107600,107550,57
|
||||
20250403,115800,20480146750,107550,107600,107600,107550,179
|
||||
20250403,115700,20460886400,107500,107550,107600,107500,225
|
||||
20250403,115600,20436684900,107600,107600,107600,107500,82
|
||||
20250403,115500,20427862500,107600,107600,107700,107500,689
|
||||
20250403,115400,20353707050,107600,107400,107600,107400,1227
|
||||
20250403,115300,20221818500,107500,107500,107500,107400,318
|
||||
20250403,115200,20187637550,107500,107400,107500,107300,577
|
||||
20250403,115100,20125672300,107400,107500,107500,107400,101
|
||||
20250403,115000,20114819000,107400,107500,107500,107300,656
|
||||
20250403,114900,20044346350,107450,107500,107500,107400,188
|
||||
20250403,114800,20024138050,107500,107400,107500,107400,365
|
||||
20250403,114700,19984905950,107400,107400,107500,107350,643
|
||||
20250403,114600,19915842700,107400,107400,107400,107300,94
|
||||
20250403,114500,19905748200,107400,107400,107400,107300,699
|
||||
20250403,114400,19830728150,107300,107300,107400,107300,160
|
||||
20250403,114300,19813546350,107400,107400,107400,107300,338
|
||||
20250403,114200,19777250700,107300,107400,107400,107300,299
|
||||
20250403,114100,19745142150,107400,107400,107400,107300,91
|
||||
20250403,114000,19735369500,107400,107400,107400,107300,49
|
||||
20250403,113900,19730107400,107300,107400,107400,107300,165
|
||||
20250403,113800,19712389000,107400,107400,107400,107300,302
|
||||
20250403,113700,19679974000,107400,107200,107400,107150,711
|
||||
20250403,113600,19603701800,107200,107150,107200,107150,15
|
||||
20250403,113500,19602093900,107200,107200,107200,107100,156
|
||||
20250403,113400,19585373400,107200,107200,107200,107100,165
|
||||
20250403,113300,19567686500,107200,107200,107200,107100,67
|
||||
20250403,113200,19560505150,107200,107200,107200,107100,384
|
||||
20250403,113100,19519352700,107200,107300,107300,107100,344
|
||||
20250403,113000,19482482450,107200,107300,107400,107200,364
|
||||
20250403,112900,19443434400,107400,107300,107400,107200,608
|
||||
20250403,112800,19378197550,107250,107200,107300,107200,53
|
||||
20250403,112700,19372514150,107200,107300,107300,107200,190
|
||||
20250403,112600,19352131400,107300,107300,107400,107200,766
|
||||
20250403,112500,19269940700,107300,107250,107300,107200,119
|
||||
20250403,112400,19257175050,107300,107300,107300,107200,198
|
||||
20250403,112300,19235932150,107300,107400,107400,107200,195
|
||||
20250403,112200,19215001200,107400,107350,107400,107300,420
|
||||
20250403,112100,19169925750,107400,107250,107400,107200,861
|
||||
20250403,112000,19077538100,107200,107200,107300,107200,524
|
||||
20250403,111900,19021354700,107100,107100,107200,107100,147
|
||||
20250403,111800,19005598400,107100,107200,107200,107100,121
|
||||
20250403,111700,18992628550,107200,107200,107300,107100,303
|
||||
20250403,111600,18960149700,107200,107000,107200,107000,432
|
||||
20250403,111500,18913871600,107100,107000,107100,106950,615
|
||||
20250403,111400,18848064950,106900,107000,107000,106900,218
|
||||
20250403,111300,18824741900,106950,107000,107000,106900,206
|
||||
20250403,111200,18802712300,106900,106900,107300,106800,1085
|
||||
20250403,111100,18686597000,106900,106900,106900,106800,671
|
||||
20250403,111000,18614900450,106900,107000,107000,106900,392
|
||||
20250403,110900,18572980300,107000,106950,107000,106800,1209
|
||||
20250403,110800,18443711850,107000,107000,107000,106900,251
|
||||
20250403,110700,18416864850,106900,107000,107000,106900,257
|
||||
20250403,110600,18389374400,107000,106950,107100,106900,930
|
||||
20250403,110500,18289862250,107000,107000,107100,106900,740
|
||||
20250403,110400,18210699500,106900,107000,107000,106900,860
|
||||
20250403,110300,18118704750,107000,106950,107000,106800,506
|
||||
20250403,110200,18064605400,106900,106900,106900,106800,962
|
||||
20250403,110100,17961777600,106800,106800,106900,106800,168
|
||||
20250403,110000,17943824650,106800,106800,106900,106700,699
|
||||
20250403,105900,17869172700,106800,106800,106800,106700,243
|
||||
20250403,105800,17843225000,106800,106700,106800,106700,324
|
||||
20250403,105700,17808639850,106800,106800,106800,106700,206
|
||||
20250403,105600,17786643250,106700,106800,106800,106700,163
|
||||
20250403,105500,17769239250,106800,106700,106800,106700,169
|
||||
20250403,105400,17751192500,106700,106750,106800,106700,150
|
||||
20250403,105300,17735174250,106800,106800,106900,106700,692
|
||||
20250403,105200,17661265800,106800,106800,106800,106700,209
|
||||
20250403,105100,17638952650,106800,106800,106800,106700,214
|
||||
20250403,105000,17616101600,106700,106800,106800,106700,978
|
||||
20250403,104900,17511695350,106700,106900,106900,106700,816
|
||||
20250403,104800,17424543950,106900,106900,106900,106800,461
|
||||
20250403,104700,17375266150,106800,106900,106900,106800,237
|
||||
20250403,104600,17349949450,106900,107000,107000,106800,341
|
||||
20250403,104500,17313496000,107000,106900,107000,106800,391
|
||||
20250403,104400,17271695900,106900,106900,106900,106700,806
|
||||
20250403,104300,17185565100,106900,106800,106900,106700,941
|
||||
20250403,104200,17085051900,106800,106800,106900,106700,254
|
||||
20250403,104100,17057922250,106800,107000,107000,106800,372
|
||||
20250403,104000,17018159750,107000,107000,107100,106800,401
|
||||
20250403,103900,16975279550,106900,106900,107000,106800,428
|
||||
20250403,103800,16929514550,106900,107000,107000,106700,1710
|
||||
20250403,103700,16746822750,107000,107100,107200,107000,287
|
||||
20250403,103600,16716088250,107100,107200,107200,107100,352
|
||||
20250403,103500,16678369500,107200,107200,107200,107100,239
|
||||
20250403,103400,16652754400,107200,107200,107200,107000,715
|
||||
20250403,103300,16576171400,107200,107300,107300,107000,758
|
||||
20250403,103200,16494946000,107200,107500,107500,107200,1414
|
||||
20250403,103100,16343103100,107500,107400,107500,107200,832
|
||||
20250403,103000,16253794700,107400,107500,107500,107100,788
|
||||
20250403,102900,16169250200,107500,107500,107500,107300,1335
|
||||
20250403,102800,16025876300,107400,107500,107900,107400,1639
|
||||
20250403,102700,15849424200,107500,107900,107900,107400,1889
|
||||
20250403,102600,15646082700,107700,107800,108000,107700,1101
|
||||
20250403,102500,15527308000,107900,108100,108100,107800,733
|
||||
20250403,102400,15448168800,108100,108100,108100,107900,609
|
||||
20250403,102300,15382374250,108100,108200,108200,107900,944
|
||||
20250403,102200,15280330150,108100,107900,108200,107900,739
|
||||
20250403,102100,15200439550,108100,108000,108200,107900,698
|
||||
20250403,102000,15125046750,108000,107800,108100,107800,1232
|
||||
20250403,101900,14992024550,107900,107900,108000,107800,661
|
||||
20250403,101800,14920695250,107900,107900,108000,107800,1125
|
||||
20250403,101700,14799278350,107900,107900,108000,107700,848
|
||||
20250403,101600,14707807150,107900,107700,108100,107500,2051
|
||||
20250403,101500,14486817550,107700,107700,107900,107600,1269
|
||||
20250403,101400,14350051350,107700,107700,107800,107600,557
|
||||
20250403,101300,14290061250,107700,107500,107700,107500,794
|
||||
20250403,101200,14204630150,107500,107400,107500,107300,806
|
||||
20250403,101100,14118026850,107300,107200,107500,107200,1585
|
||||
20250403,101000,13947853150,107100,107200,107200,107000,596
|
||||
20250403,100900,13884000250,107300,107100,107300,106900,928
|
||||
20250403,100800,13784601250,107200,107000,107200,106900,714
|
||||
20250403,100700,13708189950,107000,106700,107200,106700,800
|
||||
20250403,100600,13622616550,106900,107000,107100,106700,948
|
||||
20250403,100500,13521238050,107000,107000,107100,106900,555
|
||||
20250403,100400,13461821250,107000,107100,107200,106800,984
|
||||
20250403,100300,13356494850,107200,107200,107200,107000,675
|
||||
20250403,100200,13284180450,107200,106900,107200,106700,1967
|
||||
20250403,100100,13073856150,107000,107200,107200,106700,3371
|
||||
20250403,100000,12713140850,107200,107200,107200,106900,2440
|
||||
20250403,095900,12451828450,107100,107400,107500,107100,1163
|
||||
20250403,095800,12327040050,107400,107500,107500,107200,813
|
||||
20250403,095700,12239724550,107500,107700,107700,107200,1646
|
||||
20250403,095600,12062781450,107500,107500,108100,107300,3755
|
||||
20250403,095500,11658970550,107400,107700,107700,107200,1514
|
||||
20250403,095400,11496157350,107700,107900,108000,107600,2516
|
||||
20250403,095300,11225132850,107900,108400,108600,107800,2052
|
||||
20250403,095200,11003080650,108300,107900,108700,107700,3154
|
||||
20250403,095100,10661559050,107700,107400,107900,107300,1453
|
||||
20250403,095000,10505311450,107200,107400,107500,107200,2947
|
||||
20250403,094900,10188952800,107300,107200,107400,107100,2371
|
||||
20250403,094800,9934710000,107200,107100,107600,107000,1874
|
||||
20250403,094700,9733750700,107000,106600,107300,106600,3566
|
||||
20250403,094600,9352333800,106700,106500,106700,106200,2666
|
||||
20250403,094500,9068513100,106500,106400,106500,106400,675
|
||||
20250403,094400,8996649700,106400,106200,106400,106200,1195
|
||||
20250403,094300,8869591650,106300,106200,106600,106100,1095
|
||||
20250403,094200,8753168050,106300,106200,106400,106100,1165
|
||||
20250403,094100,8629296050,106200,106200,106400,106000,2082
|
||||
20250403,094000,8408224650,106200,105900,106300,105800,1305
|
||||
20250403,093900,8269821800,105900,105900,105900,105700,1583
|
||||
20250403,093800,8102297850,105900,105700,105900,105600,991
|
||||
20250403,093700,7997517250,105600,105500,105700,105500,597
|
||||
20250403,093600,7934463450,105500,105800,105800,105400,437
|
||||
20250403,093500,7888319450,105500,105200,105800,105200,2108
|
||||
20250403,093400,7665869050,105400,105400,105400,105200,957
|
||||
20250403,093300,7565078050,105400,105200,105500,105100,991
|
||||
20250403,093200,7460745150,105200,105300,105500,105100,1944
|
||||
20250403,093100,7256186550,105300,105300,105300,105200,236
|
||||
20250403,093000,7231348250,105300,105300,105400,105100,522
|
||||
20250403,092900,7176396550,105300,105100,105300,105100,1935
|
||||
20250403,092800,6972891450,105200,105100,105400,105000,1104
|
||||
20250403,092700,6856750250,105000,105000,105300,105000,3125
|
||||
20250403,092600,6528418150,105000,105500,105500,105000,2067
|
||||
20250403,092500,6310892650,105500,105500,105500,105300,454
|
||||
20250403,092400,6263024650,105500,105400,105500,105300,989
|
||||
20250403,092300,6158755650,105300,105600,105700,105300,1973
|
||||
20250403,092200,5950806450,105600,105500,105600,105500,213
|
||||
20250403,092100,5928317250,105600,105350,105600,105300,533
|
||||
20250403,092000,5872131400,105400,105400,105400,105300,169
|
||||
20250403,091900,5854325500,105300,105200,105300,105100,756
|
||||
20250403,091800,5774804800,105300,105300,105400,105200,1290
|
||||
20250403,091700,5638985800,105300,105300,105500,105200,1775
|
||||
20250403,091600,5452046750,105300,105300,105600,105000,2325
|
||||
20250403,091500,5207107150,105400,105400,105500,105100,1359
|
||||
20250403,091400,5063913850,105400,105000,105500,105000,2931
|
||||
20250403,091300,4755147950,105100,105000,105300,104900,2532
|
||||
20250403,091200,4489025200,105000,105000,105100,104700,3600
|
||||
20250403,091100,4111315100,104900,105100,105200,104900,1493
|
||||
20250403,091000,3954530600,105100,105200,105200,104900,779
|
||||
20250403,090900,3872741500,105100,105100,105100,105000,987
|
||||
20250403,090800,3769032200,105000,105100,105300,104800,4202
|
||||
20250403,090700,3327878100,105100,105200,105400,104900,2341
|
||||
20250403,090600,3081753400,105200,105100,105200,104900,1254
|
||||
20250403,090500,2950003100,105000,105100,105300,104700,5800
|
||||
20250403,090400,2341027400,105100,105300,105500,105100,1357
|
||||
20250403,090300,2198277350,105500,105100,105500,104900,1535
|
||||
20250403,090200,2036791750,105100,104900,105200,104800,1764
|
||||
20250403,090100,1851578950,104600,104500,105000,104300,1918
|
||||
20250403,090000,1651011300,104400,105000,105400,103800,15763
|
||||
|
Reference in New Issue
Block a user