Update 2025-04-03 2740 candle_min
This commit is contained in:
648
092870/min/candle-20250403.csv
Normal file
648
092870/min/candle-20250403.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,194600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,194500,584860050,11000,11000,11000,11000,0
|
||||
20250403,194400,584860050,11000,11000,11000,11000,0
|
||||
20250403,194300,584860050,11000,11000,11000,11000,0
|
||||
20250403,194200,584860050,11000,11000,11000,11000,0
|
||||
20250403,194100,584860050,11000,11000,11000,11000,0
|
||||
20250403,194000,584860050,11000,11000,11000,11000,0
|
||||
20250403,193900,584860050,11000,11000,11000,11000,0
|
||||
20250403,193800,584860050,11000,11000,11000,11000,0
|
||||
20250403,193700,584860050,11000,11000,11000,11000,0
|
||||
20250403,193600,584860050,11000,11000,11000,11000,0
|
||||
20250403,193500,584860050,11000,11000,11000,11000,0
|
||||
20250403,193400,584860050,11000,11000,11000,11000,0
|
||||
20250403,193300,584860050,11000,11000,11000,11000,0
|
||||
20250403,193200,584860050,11000,11000,11000,11000,0
|
||||
20250403,193100,584860050,11000,11000,11000,11000,0
|
||||
20250403,193000,584860050,11000,11000,11000,11000,0
|
||||
20250403,192900,584860050,11000,11000,11000,11000,0
|
||||
20250403,192800,584860050,11000,11000,11000,11000,0
|
||||
20250403,192700,584860050,11000,11000,11000,11000,0
|
||||
20250403,192600,584860050,11000,11000,11000,11000,0
|
||||
20250403,192500,584860050,11000,11000,11000,11000,0
|
||||
20250403,192400,584860050,11000,11000,11000,11000,0
|
||||
20250403,192300,584860050,11000,11000,11000,11000,0
|
||||
20250403,192200,584860050,11000,11000,11000,11000,0
|
||||
20250403,192100,584860050,11000,11000,11000,11000,0
|
||||
20250403,192000,584860050,11000,11000,11000,11000,0
|
||||
20250403,191900,584860050,11000,11000,11000,11000,0
|
||||
20250403,191800,584860050,11000,11000,11000,11000,0
|
||||
20250403,191700,584860050,11000,11000,11000,11000,0
|
||||
20250403,191600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,191500,584860050,11000,11000,11000,11000,0
|
||||
20250403,191400,584860050,11000,11000,11000,11000,0
|
||||
20250403,191300,584860050,11000,11000,11000,11000,0
|
||||
20250403,191200,584860050,11000,11000,11000,11000,0
|
||||
20250403,191100,584860050,11000,11000,11000,11000,0
|
||||
20250403,191000,584860050,11000,11000,11000,11000,0
|
||||
20250403,190900,584860050,11000,11000,11000,11000,0
|
||||
20250403,190800,584860050,11000,11000,11000,11000,0
|
||||
20250403,190700,584860050,11000,11000,11000,11000,0
|
||||
20250403,190600,584860050,11000,11000,11000,11000,0
|
||||
20250403,190500,584860050,11000,11000,11000,11000,0
|
||||
20250403,190400,584860050,11000,11000,11000,11000,0
|
||||
20250403,190300,584860050,11000,11000,11000,11000,0
|
||||
20250403,190200,584860050,11000,11000,11000,11000,0
|
||||
20250403,190100,584860050,11000,11000,11000,11000,0
|
||||
20250403,190000,584860050,11000,11000,11000,11000,0
|
||||
20250403,185900,584860050,11000,11000,11000,11000,0
|
||||
20250403,185800,584860050,11000,11000,11000,11000,0
|
||||
20250403,185700,584860050,11000,11000,11000,11000,0
|
||||
20250403,185600,584860050,11000,11000,11000,11000,0
|
||||
20250403,185500,584860050,11000,11000,11000,11000,0
|
||||
20250403,185400,584860050,11000,11000,11000,11000,0
|
||||
20250403,185300,584860050,11000,11000,11000,11000,0
|
||||
20250403,185200,584860050,11000,11000,11000,11000,0
|
||||
20250403,185100,584860050,11000,11000,11000,11000,0
|
||||
20250403,185000,584860050,11000,11000,11000,11000,0
|
||||
20250403,184900,584860050,11000,11000,11000,11000,0
|
||||
20250403,184800,584860050,11000,11000,11000,11000,0
|
||||
20250403,184700,584860050,11000,11000,11000,11000,0
|
||||
20250403,184600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,184500,584860050,11000,11000,11000,11000,0
|
||||
20250403,184400,584860050,11000,11000,11000,11000,0
|
||||
20250403,184300,584860050,11000,11000,11000,11000,0
|
||||
20250403,184200,584860050,11000,11000,11000,11000,0
|
||||
20250403,184100,584860050,11000,11000,11000,11000,0
|
||||
20250403,184000,584860050,11000,11000,11000,11000,0
|
||||
20250403,183900,584860050,11000,11000,11000,11000,0
|
||||
20250403,183800,584860050,11000,11000,11000,11000,0
|
||||
20250403,183700,584860050,11000,11000,11000,11000,0
|
||||
20250403,183600,584860050,11000,11000,11000,11000,0
|
||||
20250403,183500,584860050,11000,11000,11000,11000,0
|
||||
20250403,183400,584860050,11000,11000,11000,11000,0
|
||||
20250403,183300,584860050,11000,11000,11000,11000,0
|
||||
20250403,183200,584860050,11000,11000,11000,11000,0
|
||||
20250403,183100,584860050,11000,11000,11000,11000,0
|
||||
20250403,183000,584860050,11000,11000,11000,11000,0
|
||||
20250403,182900,584860050,11000,11000,11000,11000,0
|
||||
20250403,182800,584860050,11000,11000,11000,11000,0
|
||||
20250403,182700,584860050,11000,11000,11000,11000,0
|
||||
20250403,182600,584860050,11000,11000,11000,11000,0
|
||||
20250403,182500,584860050,11000,11000,11000,11000,0
|
||||
20250403,182400,584860050,11000,11000,11000,11000,0
|
||||
20250403,182300,584860050,11000,11000,11000,11000,0
|
||||
20250403,182200,584860050,11000,11000,11000,11000,0
|
||||
20250403,182100,584860050,11000,11000,11000,11000,0
|
||||
20250403,182000,584860050,11000,11000,11000,11000,0
|
||||
20250403,181900,584860050,11000,11000,11000,11000,0
|
||||
20250403,181800,584860050,11000,11000,11000,11000,0
|
||||
20250403,181700,584860050,11000,11000,11000,11000,0
|
||||
20250403,181600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,181500,584860050,11000,11000,11000,11000,0
|
||||
20250403,181400,584860050,11000,11000,11000,11000,0
|
||||
20250403,181300,584860050,11000,11000,11000,11000,0
|
||||
20250403,181200,584860050,11000,11000,11000,11000,0
|
||||
20250403,181100,584860050,11000,11000,11000,11000,0
|
||||
20250403,181000,584860050,11000,11000,11000,11000,0
|
||||
20250403,180900,584860050,11000,11000,11000,11000,0
|
||||
20250403,180800,584860050,11000,11000,11000,11000,0
|
||||
20250403,180700,584860050,11000,11000,11000,11000,0
|
||||
20250403,180600,584860050,11000,11000,11000,11000,0
|
||||
20250403,180500,584860050,11000,11000,11000,11000,0
|
||||
20250403,180400,584860050,11000,11000,11000,11000,0
|
||||
20250403,180300,584860050,11000,11000,11000,11000,0
|
||||
20250403,180200,584860050,11000,11000,11000,11000,0
|
||||
20250403,180100,584860050,11000,11000,11000,11000,0
|
||||
20250403,180000,584860050,11000,11000,11000,11000,0
|
||||
20250403,175900,584860050,11000,11000,11000,11000,0
|
||||
20250403,175800,584860050,11000,11000,11000,11000,0
|
||||
20250403,175700,584860050,11000,11000,11000,11000,0
|
||||
20250403,175600,584860050,11000,11000,11000,11000,0
|
||||
20250403,175500,584860050,11000,11000,11000,11000,0
|
||||
20250403,175400,584860050,11000,11000,11000,11000,0
|
||||
20250403,175300,584860050,11000,11000,11000,11000,0
|
||||
20250403,175200,584860050,11000,11000,11000,11000,0
|
||||
20250403,175100,584860050,11000,11000,11000,11000,0
|
||||
20250403,175000,584860050,11000,11000,11000,11000,0
|
||||
20250403,174900,584860050,11000,11000,11000,11000,0
|
||||
20250403,174800,584860050,11000,11000,11000,11000,0
|
||||
20250403,174700,584860050,11000,11000,11000,11000,0
|
||||
20250403,174600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,174500,584860050,11000,11000,11000,11000,0
|
||||
20250403,174400,584860050,11000,11000,11000,11000,0
|
||||
20250403,174300,584860050,11000,11000,11000,11000,0
|
||||
20250403,174200,584860050,11000,11000,11000,11000,0
|
||||
20250403,174100,584860050,11000,11000,11000,11000,0
|
||||
20250403,174000,584860050,11000,11000,11000,11000,0
|
||||
20250403,173900,584860050,11000,11000,11000,11000,0
|
||||
20250403,173800,584860050,11000,11000,11000,11000,0
|
||||
20250403,173700,584860050,11000,11000,11000,11000,0
|
||||
20250403,173600,584860050,11000,11000,11000,11000,0
|
||||
20250403,173500,584860050,11000,11000,11000,11000,0
|
||||
20250403,173400,584860050,11000,11000,11000,11000,0
|
||||
20250403,173300,584860050,11000,11000,11000,11000,0
|
||||
20250403,173200,584860050,11000,11000,11000,11000,0
|
||||
20250403,173100,584860050,11000,11000,11000,11000,0
|
||||
20250403,173000,584860050,11000,11000,11000,11000,0
|
||||
20250403,172900,584860050,11000,11000,11000,11000,0
|
||||
20250403,172800,584860050,11000,11000,11000,11000,0
|
||||
20250403,172700,584860050,11000,11000,11000,11000,0
|
||||
20250403,172600,584860050,11000,11000,11000,11000,0
|
||||
20250403,172500,584860050,11000,11000,11000,11000,0
|
||||
20250403,172400,584860050,11000,11000,11000,11000,0
|
||||
20250403,172300,584860050,11000,11000,11000,11000,0
|
||||
20250403,172200,584860050,11000,11000,11000,11000,0
|
||||
20250403,172100,584860050,11000,11000,11000,11000,0
|
||||
20250403,172000,584860050,11000,11000,11000,11000,0
|
||||
20250403,171900,584860050,11000,11000,11000,11000,0
|
||||
20250403,171800,584860050,11000,11000,11000,11000,0
|
||||
20250403,171700,584860050,11000,11000,11000,11000,0
|
||||
20250403,171600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,171500,584860050,11000,11000,11000,11000,0
|
||||
20250403,171400,584860050,11000,11000,11000,11000,0
|
||||
20250403,171300,584860050,11000,11000,11000,11000,0
|
||||
20250403,171200,584860050,11000,11000,11000,11000,0
|
||||
20250403,171100,584860050,11000,11000,11000,11000,0
|
||||
20250403,171000,584860050,11000,11000,11000,11000,0
|
||||
20250403,170900,584860050,11000,11000,11000,11000,0
|
||||
20250403,170800,584860050,11000,11000,11000,11000,0
|
||||
20250403,170700,584860050,11000,11000,11000,11000,0
|
||||
20250403,170600,584860050,11000,11000,11000,11000,0
|
||||
20250403,170500,584860050,11000,11000,11000,11000,0
|
||||
20250403,170400,584860050,11000,11000,11000,11000,0
|
||||
20250403,170300,584860050,11000,11000,11000,11000,0
|
||||
20250403,170200,584860050,11000,11000,11000,11000,0
|
||||
20250403,170100,584860050,11000,11000,11000,11000,0
|
||||
20250403,170000,584860050,11000,11000,11000,11000,0
|
||||
20250403,165900,584860050,11000,11000,11000,11000,0
|
||||
20250403,165800,584860050,11000,11000,11000,11000,0
|
||||
20250403,165700,584860050,11000,11000,11000,11000,0
|
||||
20250403,165600,584860050,11000,11000,11000,11000,0
|
||||
20250403,165500,584860050,11000,11000,11000,11000,0
|
||||
20250403,165400,584860050,11000,11000,11000,11000,0
|
||||
20250403,165300,584860050,11000,11000,11000,11000,0
|
||||
20250403,165200,584860050,11000,11000,11000,11000,0
|
||||
20250403,165100,584860050,11000,11000,11000,11000,0
|
||||
20250403,165000,584860050,11000,11000,11000,11000,0
|
||||
20250403,164900,584860050,11000,11000,11000,11000,0
|
||||
20250403,164800,584860050,11000,11000,11000,11000,0
|
||||
20250403,164700,584860050,11000,11000,11000,11000,0
|
||||
20250403,164600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,164500,584860050,11000,11000,11000,11000,0
|
||||
20250403,164400,584860050,11000,11000,11000,11000,0
|
||||
20250403,164300,584860050,11000,11000,11000,11000,0
|
||||
20250403,164200,584860050,11000,11000,11000,11000,0
|
||||
20250403,164100,584860050,11000,11000,11000,11000,0
|
||||
20250403,164000,584860050,11000,11000,11000,11000,0
|
||||
20250403,163900,584860050,11000,11000,11000,11000,0
|
||||
20250403,163800,584860050,11000,11000,11000,11000,0
|
||||
20250403,163700,584860050,11000,11000,11000,11000,0
|
||||
20250403,163600,584860050,11000,11000,11000,11000,0
|
||||
20250403,163500,584860050,11000,11000,11000,11000,0
|
||||
20250403,163400,584860050,11000,11000,11000,11000,0
|
||||
20250403,163300,584860050,11000,11000,11000,11000,0
|
||||
20250403,163200,584860050,11000,11000,11000,11000,0
|
||||
20250403,163100,584860050,11000,11000,11000,11000,0
|
||||
20250403,163000,584860050,11000,11000,11000,11000,0
|
||||
20250403,162900,584860050,11000,11000,11000,11000,0
|
||||
20250403,162800,584860050,11000,11000,11000,11000,0
|
||||
20250403,162700,584860050,11000,11000,11000,11000,0
|
||||
20250403,162600,584860050,11000,11000,11000,11000,0
|
||||
20250403,162500,584860050,11000,11000,11000,11000,0
|
||||
20250403,162400,584860050,11000,11000,11000,11000,0
|
||||
20250403,162300,584860050,11000,11000,11000,11000,0
|
||||
20250403,162200,584860050,11000,11000,11000,11000,0
|
||||
20250403,162100,584860050,11000,11000,11000,11000,0
|
||||
20250403,162000,584860050,11000,11000,11000,11000,0
|
||||
20250403,161900,584860050,11000,11000,11000,11000,0
|
||||
20250403,161800,584860050,11000,11000,11000,11000,0
|
||||
20250403,161700,584860050,11000,11000,11000,11000,0
|
||||
20250403,161600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,161500,584860050,11000,11000,11000,11000,0
|
||||
20250403,161400,584860050,11000,11000,11000,11000,0
|
||||
20250403,161300,584860050,11000,11000,11000,11000,0
|
||||
20250403,161200,584860050,11000,11000,11000,11000,0
|
||||
20250403,161100,584860050,11000,11000,11000,11000,0
|
||||
20250403,161000,584860050,11000,11000,11000,11000,0
|
||||
20250403,160900,584860050,11000,11000,11000,11000,0
|
||||
20250403,160800,584860050,11000,11000,11000,11000,0
|
||||
20250403,160700,584860050,11000,11000,11000,11000,0
|
||||
20250403,160600,584860050,11000,11000,11000,11000,0
|
||||
20250403,160500,584860050,11000,11000,11000,11000,0
|
||||
20250403,160400,584860050,11000,11000,11000,11000,0
|
||||
20250403,160300,584860050,11000,11000,11000,11000,0
|
||||
20250403,160200,584860050,11000,11000,11000,11000,0
|
||||
20250403,160100,584860050,11000,11000,11000,11000,0
|
||||
20250403,160000,584860050,11000,11000,11000,11000,0
|
||||
20250403,155900,584860050,11000,11000,11000,11000,0
|
||||
20250403,155800,584860050,11000,11000,11000,11000,0
|
||||
20250403,155700,584860050,11000,11000,11000,11000,0
|
||||
20250403,155600,584860050,11000,11000,11000,11000,0
|
||||
20250403,155500,584860050,11000,11000,11000,11000,0
|
||||
20250403,155400,584860050,11000,11000,11000,11000,0
|
||||
20250403,155300,584860050,11000,11000,11000,11000,0
|
||||
20250403,155200,584860050,11000,11000,11000,11000,0
|
||||
20250403,155100,584860050,11000,11000,11000,11000,0
|
||||
20250403,155000,584860050,11000,11000,11000,11000,0
|
||||
20250403,154900,584860050,11000,11000,11000,11000,0
|
||||
20250403,154800,584860050,11000,11000,11000,11000,0
|
||||
20250403,154700,584860050,11000,11000,11000,11000,0
|
||||
20250403,154600,584860050,11000,11000,11000,11000,1031
|
||||
20250403,154500,584860050,11000,11000,11000,11000,0
|
||||
20250403,154400,584860050,11000,11000,11000,11000,0
|
||||
20250403,154300,584860050,11000,11000,11000,11000,0
|
||||
20250403,154200,584860050,11000,11000,11000,11000,0
|
||||
20250403,154100,584860050,11000,11000,11000,11000,0
|
||||
20250403,154000,584860050,11000,11000,11000,11000,0
|
||||
20250403,153900,584860050,11000,11000,11000,11000,0
|
||||
20250403,153800,584860050,11000,11000,11000,11000,0
|
||||
20250403,153700,584860050,11000,11000,11000,11000,0
|
||||
20250403,153600,584860050,11000,11000,11000,11000,0
|
||||
20250403,153500,584860050,11000,11000,11000,11000,0
|
||||
20250403,153400,584860050,11000,11000,11000,11000,0
|
||||
20250403,153300,584860050,11000,11000,11000,11000,0
|
||||
20250403,153200,584860050,11000,11000,11000,11000,0
|
||||
20250403,153100,584860050,11000,11000,11000,11000,0
|
||||
20250403,153000,584860050,11000,11000,11000,11000,1031
|
||||
20250403,152900,573519050,11010,11010,11010,11010,0
|
||||
20250403,152800,573519050,11010,11010,11010,11010,0
|
||||
20250403,152700,573519050,11010,11010,11010,11010,0
|
||||
20250403,152600,573519050,11010,11010,11010,11010,0
|
||||
20250403,152500,573519050,11010,11010,11010,11010,0
|
||||
20250403,152400,573519050,11010,11010,11010,11010,0
|
||||
20250403,152300,573519050,11010,11010,11010,11010,0
|
||||
20250403,152200,573519050,11010,11010,11010,11010,0
|
||||
20250403,152100,573519050,11010,11010,11010,11010,0
|
||||
20250403,152000,573519050,11010,11010,11010,11010,0
|
||||
20250403,151900,573519050,11010,11010,11010,11010,4
|
||||
20250403,151800,573475010,11010,11020,11020,11010,30
|
||||
20250403,151700,573144550,11030,11020,11030,11020,41
|
||||
20250403,151600,572692640,11030,11030,11030,11030,117
|
||||
20250403,151500,571402130,11030,11020,11030,11020,24
|
||||
20250403,151400,571137430,11030,11030,11030,11030,1
|
||||
20250403,151300,571126400,11050,11050,11050,11050,4
|
||||
20250403,151200,571082200,11050,11050,11050,11050,10
|
||||
20250403,151100,570971700,11110,11030,11110,11030,199
|
||||
20250403,151000,568772150,11020,11020,11020,11020,368
|
||||
20250403,150900,564716790,11010,11020,11020,11010,201
|
||||
20250403,150800,562501990,11020,11020,11020,11020,200
|
||||
20250403,150700,560297990,11020,11020,11020,11020,0
|
||||
20250403,150600,560297990,11020,11020,11020,11020,0
|
||||
20250403,150500,560297990,11020,11040,11040,11020,45
|
||||
20250403,150400,559801490,11040,11040,11040,11040,0
|
||||
20250403,150300,559801490,11040,11020,11040,11020,64
|
||||
20250403,150200,559095870,11020,11020,11020,11020,0
|
||||
20250403,150100,559095870,11020,11020,11020,11020,210
|
||||
20250403,150000,556781670,11080,11080,11080,11080,0
|
||||
20250403,145900,556781670,11080,11080,11080,11080,0
|
||||
20250403,145800,556781670,11080,11080,11080,11080,0
|
||||
20250403,145700,556781670,11080,11080,11080,11080,0
|
||||
20250403,145600,556781670,11080,11080,11080,11080,0
|
||||
20250403,145500,556781670,11080,11080,11080,11080,415
|
||||
20250403,145400,552183470,11080,11080,11080,11080,45
|
||||
20250403,145300,551684870,11080,11050,11090,11050,1127
|
||||
20250403,145200,539207650,11050,11050,11050,11050,0
|
||||
20250403,145100,539207650,11050,11050,11050,11050,26
|
||||
20250403,145000,538920350,11050,11050,11050,11050,90
|
||||
20250403,144900,537925850,11050,11060,11060,11050,910
|
||||
20250403,144800,527870210,11050,11050,11050,11050,2
|
||||
20250403,144700,527848110,11050,11050,11050,11050,1
|
||||
20250403,144600,527837060,11060,11060,11060,11060,0
|
||||
20250403,144500,527837060,11060,11060,11060,11060,0
|
||||
20250403,144400,527837060,11060,11060,11060,11060,0
|
||||
20250403,144300,527837060,11060,11050,11060,11050,35
|
||||
20250403,144200,527450300,11070,11070,11070,11070,0
|
||||
20250403,144100,527450300,11070,11070,11070,11070,0
|
||||
20250403,144000,527450300,11070,11070,11070,11070,1
|
||||
20250403,143900,527439230,11080,11080,11080,11080,3
|
||||
20250403,143800,527405990,11080,11080,11080,11080,0
|
||||
20250403,143700,527405990,11080,11080,11080,11080,0
|
||||
20250403,143600,527405990,11080,11080,11080,11080,10
|
||||
20250403,143500,527295190,11080,11060,11080,11050,2303
|
||||
20250403,143400,501835940,11080,11080,11080,11080,51
|
||||
20250403,143300,501270860,11080,11080,11080,11080,12
|
||||
20250403,143200,501137900,11080,11080,11080,11080,1
|
||||
20250403,143100,501126820,11080,11050,11080,11050,119
|
||||
20250403,143000,499811060,11050,11050,11050,11050,0
|
||||
20250403,142900,499811060,11050,11050,11050,11050,150
|
||||
20250403,142800,498153560,11040,11030,11040,11030,129
|
||||
20250403,142700,496730270,11020,11020,11020,11010,182
|
||||
20250403,142600,494724790,11020,11020,11020,11020,26
|
||||
20250403,142500,494438270,11020,11040,11040,11020,1096
|
||||
20250403,142400,482347240,11040,11040,11040,11040,1
|
||||
20250403,142300,482336200,11030,11030,11030,11030,270
|
||||
20250403,142200,479358100,11020,11020,11020,11020,50
|
||||
20250403,142100,478807100,11010,11010,11010,11010,0
|
||||
20250403,142000,478807100,11010,11010,11010,11010,0
|
||||
20250403,141900,478807100,11010,11010,11010,11010,0
|
||||
20250403,141800,478807100,11010,11010,11010,11010,0
|
||||
20250403,141700,478807100,11010,11010,11010,11010,0
|
||||
20250403,141600,478807100,11010,11010,11010,11010,0
|
||||
20250403,141500,478807100,11010,11040,11040,11010,163
|
||||
20250403,141400,477009470,11040,11040,11040,11040,0
|
||||
20250403,141300,477009470,11040,11040,11040,11040,50
|
||||
20250403,141200,476457470,11040,11030,11040,11030,102
|
||||
20250403,141100,475331420,11010,11010,11010,11010,0
|
||||
20250403,141000,475331420,11010,11010,11010,11010,0
|
||||
20250403,140900,475331420,11010,11010,11010,11010,0
|
||||
20250403,140800,475331420,11010,11000,11020,11000,634
|
||||
20250403,140700,468354900,10980,10980,10980,10980,0
|
||||
20250403,140600,468354900,10980,10980,10980,10980,0
|
||||
20250403,140500,468354900,10980,10980,10980,10980,0
|
||||
20250403,140400,468354900,10980,10980,10980,10980,25
|
||||
20250403,140300,468080400,11000,11000,11000,11000,0
|
||||
20250403,140200,468080400,11000,11000,11000,11000,0
|
||||
20250403,140100,468080400,11000,11000,11000,11000,13
|
||||
20250403,140000,467937400,11000,11000,11000,11000,0
|
||||
20250403,135900,467937400,11000,11000,11000,11000,0
|
||||
20250403,135800,467937400,11000,11000,11000,11000,0
|
||||
20250403,135700,467937400,11000,11000,11000,11000,0
|
||||
20250403,135600,467937400,11000,11000,11000,11000,0
|
||||
20250403,135500,467937400,11000,11000,11000,11000,2
|
||||
20250403,135400,467915400,11000,11000,11000,11000,0
|
||||
20250403,135300,467915400,11000,11000,11000,11000,4
|
||||
20250403,135200,467871400,11010,11010,11010,11010,68
|
||||
20250403,135100,467122720,11010,10980,11010,10980,442
|
||||
20250403,135000,462264350,10970,10970,10970,10970,30
|
||||
20250403,134900,461935250,10970,10970,10970,10970,0
|
||||
20250403,134800,461935250,10970,10970,10970,10970,76
|
||||
20250403,134700,461101530,10980,10980,10980,10980,358
|
||||
20250403,134600,457170690,10990,10990,10990,10990,76
|
||||
20250403,134500,456335450,10990,10990,10990,10990,0
|
||||
20250403,134400,456335450,10990,10990,10990,10990,110
|
||||
20250403,134300,455126550,11000,11000,11000,11000,1
|
||||
20250403,134200,455115550,11000,11000,11000,11000,0
|
||||
20250403,134100,455115550,11000,11000,11010,11000,248
|
||||
20250403,134000,452386190,11000,11010,11010,11000,4
|
||||
20250403,133900,452342180,11010,11010,11010,11010,0
|
||||
20250403,133800,452342180,11010,11010,11010,11010,5
|
||||
20250403,133700,452287130,11010,11010,11010,11010,75
|
||||
20250403,133600,451461380,11000,11000,11000,11000,0
|
||||
20250403,133500,451461380,11000,11000,11000,11000,104
|
||||
20250403,133400,450317380,10980,10980,10980,10980,0
|
||||
20250403,133300,450317380,10980,10980,10980,10980,32
|
||||
20250403,133200,449966020,10990,10990,10990,10990,0
|
||||
20250403,133100,449966020,10990,10990,10990,10990,109
|
||||
20250403,133000,448768110,10980,10980,10980,10980,0
|
||||
20250403,132900,448768110,10980,10980,10980,10980,27
|
||||
20250403,132800,448471650,10990,10990,10990,10990,21
|
||||
20250403,132700,448240860,10980,10980,10980,10980,0
|
||||
20250403,132600,448240860,10980,10990,10990,10950,357
|
||||
20250403,132500,444321840,10990,10960,10990,10960,6
|
||||
20250403,132400,444256050,11010,11020,11020,11000,302
|
||||
20250403,132300,440933030,11030,11030,11030,11030,0
|
||||
20250403,132200,440933030,11030,11030,11030,11030,178
|
||||
20250403,132100,438969690,11010,11030,11030,11010,596
|
||||
20250403,132000,432401580,11030,11080,11080,11020,1107
|
||||
20250403,131900,420180350,11040,11080,11080,11040,116
|
||||
20250403,131800,418897490,11040,11020,11080,11020,48
|
||||
20250403,131700,418367950,11090,11400,11400,11020,2011
|
||||
20250403,131600,395893280,11800,11800,11800,11800,0
|
||||
20250403,131500,395893280,11800,10960,11800,10960,7397
|
||||
20250403,131400,313408980,10960,10960,10960,10960,0
|
||||
20250403,131300,313408980,10960,10960,10960,10940,30
|
||||
20250403,131200,313080360,10960,10960,10960,10960,0
|
||||
20250403,131100,313080360,10960,10960,10960,10960,0
|
||||
20250403,131000,313080360,10960,10960,10960,10960,0
|
||||
20250403,130900,313080360,10960,10960,10960,10960,0
|
||||
20250403,130800,313080360,10960,10950,10960,10950,60
|
||||
20250403,130700,312422780,10950,10950,10950,10950,81
|
||||
20250403,130600,311535830,10940,10940,10940,10940,0
|
||||
20250403,130500,311535830,10940,10940,10950,10940,21
|
||||
20250403,130400,311306040,10950,10950,10950,10950,0
|
||||
20250403,130300,311306040,10950,10950,10950,10950,1
|
||||
20250403,130200,311295090,10960,10960,10960,10960,0
|
||||
20250403,130100,311295090,10960,10970,10970,10960,95
|
||||
20250403,130000,310253240,10960,10950,10960,10950,132
|
||||
20250403,125900,308806540,10960,10960,10960,10960,0
|
||||
20250403,125800,308806540,10960,10960,10960,10960,0
|
||||
20250403,125700,308806540,10960,10960,10960,10960,0
|
||||
20250403,125600,308806540,10960,10960,10960,10960,0
|
||||
20250403,125500,308806540,10960,10960,10960,10960,20
|
||||
20250403,125400,308587340,10960,10960,10960,10960,197
|
||||
20250403,125300,306428220,10960,10960,10960,10960,1
|
||||
20250403,125200,306417260,10950,10960,10960,10950,300
|
||||
20250403,125100,303132160,10970,10970,10970,10970,0
|
||||
20250403,125000,303132160,10970,10970,10970,10970,18
|
||||
20250403,124900,302934700,10970,10970,10970,10970,0
|
||||
20250403,124800,302934700,10970,10970,10970,10970,2
|
||||
20250403,124700,302912760,10970,10980,10980,10950,4473
|
||||
20250403,124600,253895730,10980,10980,10980,10980,0
|
||||
20250403,124500,253895730,10980,10980,10980,10980,0
|
||||
20250403,124400,253895730,10980,10980,10980,10980,0
|
||||
20250403,124300,253895730,10980,10980,10980,10980,13
|
||||
20250403,124200,253752990,10990,10990,10990,10990,0
|
||||
20250403,124100,253752990,10990,10990,10990,10990,0
|
||||
20250403,124000,253752990,10990,10990,10990,10990,109
|
||||
20250403,123900,252555080,10980,10980,10980,10980,0
|
||||
20250403,123800,252555080,10980,10980,10980,10980,0
|
||||
20250403,123700,252555080,10980,10980,10980,10980,143
|
||||
20250403,123600,250984940,10970,10970,10970,10970,20
|
||||
20250403,123500,250765540,10980,10970,10980,10970,38
|
||||
20250403,123400,250348660,10970,10970,10970,10970,64
|
||||
20250403,123300,249646580,10990,10990,10990,10990,0
|
||||
20250403,123200,249646580,10990,10990,10990,10990,0
|
||||
20250403,123100,249646580,10990,10990,10990,10990,0
|
||||
20250403,123000,249646580,10990,10980,10990,10980,1243
|
||||
20250403,122900,235998320,10980,10980,10980,10980,0
|
||||
20250403,122800,235998320,10980,10980,10980,10980,320
|
||||
20250403,122700,232484720,10970,10970,10990,10970,1152
|
||||
20250403,122600,219847240,10990,10990,10990,10990,0
|
||||
20250403,122500,219847240,10990,10980,10990,10980,628
|
||||
20250403,122400,212951500,11000,10990,11000,10990,246
|
||||
20250403,122300,210246560,11010,11010,11010,11010,0
|
||||
20250403,122200,210246560,11010,11010,11010,11010,0
|
||||
20250403,122100,210246560,11010,11010,11010,11010,0
|
||||
20250403,122000,210246560,11010,11010,11010,11010,50
|
||||
20250403,121900,209696060,11030,11030,11030,11030,0
|
||||
20250403,121800,209696060,11030,11030,11030,11030,50
|
||||
20250403,121700,209144560,11030,11030,11030,11030,122
|
||||
20250403,121600,207798900,11040,11040,11040,11040,0
|
||||
20250403,121500,207798900,11040,11040,11040,11040,0
|
||||
20250403,121400,207798900,11040,11040,11040,11040,0
|
||||
20250403,121300,207798900,11040,11060,11060,11040,66
|
||||
20250403,121200,207069740,11060,11060,11060,11060,0
|
||||
20250403,121100,207069740,11060,11060,11060,11060,0
|
||||
20250403,121000,207069740,11060,11060,11060,11060,11
|
||||
20250403,120900,206948080,11060,11070,11070,11060,25
|
||||
20250403,120800,206671340,11080,11050,11080,11050,122
|
||||
20250403,120700,205319770,11040,10990,11040,10990,316
|
||||
20250403,120600,201837190,10980,10980,10980,10980,0
|
||||
20250403,120500,201837190,10980,10980,10980,10980,0
|
||||
20250403,120400,201837190,10980,10980,10980,10980,0
|
||||
20250403,120300,201837190,10980,10980,10980,10980,0
|
||||
20250403,120200,201837190,10980,10980,10980,10980,0
|
||||
20250403,120100,201837190,10980,10980,10980,10980,0
|
||||
20250403,120000,201837190,10980,10980,10980,10980,0
|
||||
20250403,115900,201837190,10980,10980,10980,10980,0
|
||||
20250403,115800,201837190,10980,10980,10980,10980,0
|
||||
20250403,115700,201837190,10980,10980,10980,10980,7
|
||||
20250403,115600,201760330,11030,11030,11030,11030,0
|
||||
20250403,115500,201760330,11030,11030,11030,11030,137
|
||||
20250403,115400,200249220,11030,11030,11030,11030,0
|
||||
20250403,115300,200249220,11030,11030,11030,11030,0
|
||||
20250403,115200,200249220,11030,11030,11030,11030,36
|
||||
20250403,115100,199852140,11030,11030,11030,11030,2
|
||||
20250403,115000,199830080,11020,11020,11020,11020,0
|
||||
20250403,114900,199830080,11020,11020,11020,11020,3
|
||||
20250403,114800,199797020,11020,11020,11020,11020,5
|
||||
20250403,114700,199741920,11010,10990,11010,10990,229
|
||||
20250403,114600,197223180,10990,10990,10990,10990,0
|
||||
20250403,114500,197223180,10990,10990,10990,10990,0
|
||||
20250403,114400,197223180,10990,10990,10990,10990,0
|
||||
20250403,114300,197223180,10990,10990,10990,10990,0
|
||||
20250403,114200,197223180,10990,10980,10990,10980,48
|
||||
20250403,114100,196696110,10990,10980,10990,10970,72
|
||||
20250403,114000,195905060,10980,10980,10980,10980,2
|
||||
20250403,113900,195883100,11020,11020,11020,11020,0
|
||||
20250403,113800,195883100,11020,11020,11020,11020,1
|
||||
20250403,113700,195872080,11020,11020,11020,11020,0
|
||||
20250403,113600,195872080,11020,11020,11020,11020,0
|
||||
20250403,113500,195872080,11020,11020,11020,11020,0
|
||||
20250403,113400,195872080,11020,11020,11020,11020,0
|
||||
20250403,113300,195872080,11020,11020,11020,11020,0
|
||||
20250403,113200,195872080,11020,11020,11020,11020,0
|
||||
20250403,113100,195872080,11020,11020,11020,11020,0
|
||||
20250403,113000,195872080,11020,11020,11020,11020,0
|
||||
20250403,112900,195872080,11020,11020,11020,11020,0
|
||||
20250403,112800,195872080,11020,11020,11020,11020,2
|
||||
20250403,112700,195850040,11020,11020,11020,11020,0
|
||||
20250403,112600,195850040,11020,11020,11020,11020,0
|
||||
20250403,112500,195850040,11020,11020,11020,11020,0
|
||||
20250403,112400,195850040,11020,11020,11020,11020,1
|
||||
20250403,112300,195839020,11020,11020,11020,11020,0
|
||||
20250403,112200,195839020,11020,11020,11020,11020,132
|
||||
20250403,112100,194384380,11020,11020,11020,11020,0
|
||||
20250403,112000,194384380,11020,11020,11020,11020,0
|
||||
20250403,111900,194384380,11020,11020,11020,11020,0
|
||||
20250403,111800,194384380,11020,11020,11020,11020,0
|
||||
20250403,111700,194384380,11020,11020,11020,11020,0
|
||||
20250403,111600,194384380,11020,11020,11020,11020,0
|
||||
20250403,111500,194384380,11020,11020,11020,11020,0
|
||||
20250403,111400,194384380,11020,11020,11020,11020,95
|
||||
20250403,111300,193337480,10960,11010,11010,10960,87
|
||||
20250403,111200,192380610,11010,11010,11010,11010,0
|
||||
20250403,111100,192380610,11010,11000,11010,11000,69
|
||||
20250403,111000,191621600,10950,10950,10950,10950,2
|
||||
20250403,110900,191599700,10970,10970,10970,10970,0
|
||||
20250403,110800,191599700,10970,10970,10970,10970,45
|
||||
20250403,110700,191106050,10970,10970,10970,10970,24
|
||||
20250403,110600,190842770,11040,11040,11040,11040,0
|
||||
20250403,110500,190842770,11040,11010,11040,11010,163
|
||||
20250403,110400,189045320,11010,10990,11040,10890,257
|
||||
20250403,110300,186242300,11040,11000,11040,11000,230
|
||||
20250403,110200,183707100,11000,10970,11000,10970,142
|
||||
20250403,110100,182146900,10960,10960,10960,10960,0
|
||||
20250403,110000,182146900,10960,10950,10960,10950,47
|
||||
20250403,105900,181632180,10950,10950,10950,10950,10
|
||||
20250403,105800,181522680,10950,10950,10950,10950,0
|
||||
20250403,105700,181522680,10950,10950,10950,10950,329
|
||||
20250403,105600,177920130,10950,10950,10950,10950,0
|
||||
20250403,105500,177920130,10950,10950,10950,10950,0
|
||||
20250403,105400,177920130,10950,10950,10950,10950,39
|
||||
20250403,105300,177493080,10920,10920,10920,10920,0
|
||||
20250403,105200,177493080,10920,10890,10920,10890,6
|
||||
20250403,105100,177427650,10960,10960,10960,10960,40
|
||||
20250403,105000,176989250,10900,10890,10900,10890,30
|
||||
20250403,104900,176662510,10890,10880,10890,10800,19
|
||||
20250403,104800,176455990,10870,10870,10870,10870,36
|
||||
20250403,104700,176064670,10870,10870,10870,10870,0
|
||||
20250403,104600,176064670,10870,10870,10870,10870,0
|
||||
20250403,104500,176064670,10870,10840,10870,10840,31
|
||||
20250403,104400,175728290,10840,10790,10840,10790,118
|
||||
20250403,104300,174453020,10840,10840,10840,10840,17
|
||||
20250403,104200,174268740,10840,10830,10840,10830,88
|
||||
20250403,104100,173315480,10820,10820,10820,10820,28
|
||||
20250403,104000,173012520,10810,10820,10820,10800,235
|
||||
20250403,103900,170473710,10830,10820,10830,10820,37
|
||||
20250403,103800,170073160,10820,10820,10820,10820,0
|
||||
20250403,103700,170073160,10820,10840,10840,10820,303
|
||||
20250403,103600,166790790,10840,10840,10840,10840,0
|
||||
20250403,103500,166790790,10840,10840,10840,10840,0
|
||||
20250403,103400,166790790,10840,10850,10850,10840,22
|
||||
20250403,103300,166552150,10850,10850,10850,10850,0
|
||||
20250403,103200,166552150,10850,10890,10890,10850,166
|
||||
20250403,103100,164746010,10890,10860,10890,10860,106
|
||||
20250403,103000,163593680,10860,10850,10860,10850,166
|
||||
20250403,102900,161791770,10890,10890,10890,10890,0
|
||||
20250403,102800,161791770,10890,10890,10890,10890,12
|
||||
20250403,102700,161661090,10900,10940,10940,10900,218
|
||||
20250403,102600,159283750,10970,10960,10970,10960,20
|
||||
20250403,102500,159064450,10960,10960,10960,10960,0
|
||||
20250403,102400,159064450,10960,10960,10960,10960,11
|
||||
20250403,102300,158943890,10960,10960,10960,10960,3
|
||||
20250403,102200,158911010,10970,10970,10970,10970,0
|
||||
20250403,102100,158911010,10970,10970,10970,10970,1
|
||||
20250403,102000,158900040,10970,10970,10970,10970,3
|
||||
20250403,101900,158867130,11030,11030,11030,11030,0
|
||||
20250403,101800,158867130,11030,10940,11030,10940,118
|
||||
20250403,101700,157574740,10990,10990,10990,10990,36
|
||||
20250403,101600,157179100,10990,10990,10990,10990,0
|
||||
20250403,101500,157179100,10990,10990,10990,10990,0
|
||||
20250403,101400,157179100,10990,10990,10990,10990,0
|
||||
20250403,101300,157179100,10990,10970,10990,10970,68
|
||||
20250403,101200,156432240,10970,10960,10970,10960,54
|
||||
20250403,101100,155840110,10960,10940,10960,10940,34
|
||||
20250403,101000,155467860,10940,10950,10950,10910,252
|
||||
20250403,100900,152717440,10950,10960,10970,10950,187
|
||||
20250403,100800,150667660,10960,10960,10960,10960,19
|
||||
20250403,100700,150459420,10960,10960,10960,10960,69
|
||||
20250403,100600,149703180,10950,10950,10950,10950,0
|
||||
20250403,100500,149703180,10950,10950,10950,10950,0
|
||||
20250403,100400,149703180,10950,10950,10950,10950,0
|
||||
20250403,100300,149703180,10950,10950,10950,10950,0
|
||||
20250403,100200,149703180,10950,10970,10970,10950,177
|
||||
20250403,100100,147764830,10990,10990,10990,10990,0
|
||||
20250403,100000,147764830,10990,10950,10990,10950,73
|
||||
20250403,095900,146964640,10950,10940,10950,10940,130
|
||||
20250403,095800,145542310,10940,10940,10940,10940,0
|
||||
20250403,095700,145542310,10940,10960,10960,10920,301
|
||||
20250403,095600,142249970,10970,10970,10970,10970,0
|
||||
20250403,095500,142249970,10970,10970,10970,10970,25
|
||||
20250403,095400,141975720,10970,10970,10970,10970,41
|
||||
20250403,095300,141525950,10970,10970,10970,10970,11
|
||||
20250403,095200,141405280,10960,10960,10960,10960,10
|
||||
20250403,095100,141295680,10970,10970,10970,10970,0
|
||||
20250403,095000,141295680,10970,10970,10970,10970,26
|
||||
20250403,094900,141010460,10960,10950,10960,10950,68
|
||||
20250403,094800,140265530,10950,10950,10950,10950,0
|
||||
20250403,094700,140265530,10950,10950,10950,10950,12
|
||||
20250403,094600,140134130,10930,10940,10940,10930,217
|
||||
20250403,094500,137760320,10990,10990,10990,10990,91
|
||||
20250403,094400,136760230,10990,10980,10990,10980,37
|
||||
20250403,094300,136353960,10980,10960,10980,10920,103
|
||||
20250403,094200,135224140,10950,10920,10950,10920,52
|
||||
20250403,094100,134656250,11090,11090,11090,11090,5
|
||||
20250403,094000,134600800,11090,10990,11090,10900,184
|
||||
20250403,093900,132579920,10990,10780,10990,10760,225
|
||||
20250403,093800,130120770,10700,10940,10940,10700,238
|
||||
20250403,093700,127554130,10940,10910,10940,10910,70
|
||||
20250403,093600,126789210,10910,10900,10910,10900,71
|
||||
20250403,093500,126014650,10900,10900,10900,10900,13
|
||||
20250403,093400,125872950,10910,10910,10910,10910,0
|
||||
20250403,093300,125872950,10910,10930,10950,10910,1130
|
||||
20250403,093200,113543050,10930,10920,10930,10920,241
|
||||
20250403,093100,110910830,10940,10940,10940,10940,0
|
||||
20250403,093000,110910830,10940,10920,10940,10920,170
|
||||
20250403,092900,109053550,10930,10920,10930,10920,97
|
||||
20250403,092800,107993510,10910,10930,10930,10910,7
|
||||
20250403,092700,107917080,10920,10900,10920,10900,811
|
||||
20250403,092600,99076560,10900,10900,10900,10900,11
|
||||
20250403,092500,98956660,10890,10890,10890,10890,8
|
||||
20250403,092400,98869540,10890,10980,10980,10890,30
|
||||
20250403,092300,98541940,10980,10980,10980,10980,1
|
||||
20250403,092200,98530960,10890,10910,10920,10890,58
|
||||
20250403,092100,97898310,10890,10920,10920,10700,860
|
||||
20250403,092000,88594050,10950,10930,10950,10920,192
|
||||
20250403,091900,86493100,10920,10910,10920,10910,50
|
||||
20250403,091800,85947350,10850,10910,10930,10850,110
|
||||
20250403,091700,84747390,10850,10920,10940,10850,35
|
||||
20250403,091600,84364780,10920,10900,10920,10860,179
|
||||
20250403,091500,82413270,10910,10910,10910,10910,0
|
||||
20250403,091400,82413270,10910,10910,10910,10910,990
|
||||
20250403,091300,71612370,10920,10850,10920,10810,2106
|
||||
20250403,091200,48760010,10850,10880,10910,10850,349
|
||||
20250403,091100,44964610,10880,10880,10890,10880,83
|
||||
20250403,091000,44061150,10810,10800,10810,10800,25
|
||||
20250403,090900,43791110,10780,10780,10780,10780,10
|
||||
20250403,090800,43683310,10780,10780,10780,10780,8
|
||||
20250403,090700,43597070,10770,10770,10780,10750,106
|
||||
20250403,090600,42455340,10800,10850,10850,10800,57
|
||||
20250403,090500,41839140,10610,10850,10850,10610,651
|
||||
20250403,090400,34823430,10830,10830,10830,10830,20
|
||||
20250403,090300,34606830,10840,10830,10840,10830,32
|
||||
20250403,090200,34259970,10810,10820,10830,10810,115
|
||||
20250403,090100,33014710,10830,10830,10880,10830,320
|
||||
20250403,090000,29548210,10710,10830,10830,10500,2786
|
||||
|
Reference in New Issue
Block a user