Update 2025-04-03 2740 candle_min
This commit is contained in:
653
100840/min/candle-20250403.csv
Normal file
653
100840/min/candle-20250403.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,195000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,194000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,193000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,192100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,192000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,191000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,190000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,185100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,185000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,184000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,183000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,182100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,182000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,181000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,180000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,175100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,175000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,174000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,173000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,172100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,172000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,171000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,170000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,165100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,165000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,164000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,163000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,162100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,162000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,161000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,160000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,155100,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,155000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,154000,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153900,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153800,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153700,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153600,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153500,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153400,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153300,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153200,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153100,5017725225,32600,32600,32600,32600,0
|
||||
20250403,153000,5017725225,32600,32600,32600,32600,2718
|
||||
20250403,152900,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152800,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152700,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152600,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152500,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152400,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152300,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152200,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152100,4929118425,32600,32600,32600,32600,0
|
||||
20250403,152000,4929118425,32600,32600,32600,32600,0
|
||||
20250403,151900,4929118425,32600,32600,32700,32550,148
|
||||
20250403,151800,4924294775,32600,32700,32700,32600,246
|
||||
20250403,151700,4916265825,32650,32700,32700,32650,202
|
||||
20250403,151600,4909668625,32700,32700,32700,32650,724
|
||||
20250403,151500,4886019775,32700,32700,32700,32650,134
|
||||
20250403,151400,4881638175,32700,32650,32700,32650,462
|
||||
20250403,151300,4866541175,32600,32600,32650,32550,420
|
||||
20250403,151200,4852839825,32600,32600,32600,32600,303
|
||||
20250403,151100,4842962025,32600,32600,32600,32550,440
|
||||
20250403,151000,4828618625,32550,32500,32600,32450,932
|
||||
20250403,150900,4798290725,32500,32500,32550,32450,1025
|
||||
20250403,150800,4764974525,32400,32600,32600,32250,2162
|
||||
20250403,150700,4694910175,32600,32600,32600,32450,1289
|
||||
20250403,150600,4653011925,32650,32700,32700,32450,767
|
||||
20250403,150500,4628008075,32650,32700,32700,32500,451
|
||||
20250403,150400,4613286025,32700,32700,32700,32550,761
|
||||
20250403,150300,4588433825,32700,32700,32700,32650,406
|
||||
20250403,150200,4575160575,32700,32700,32700,32650,353
|
||||
20250403,150100,4563624525,32700,32700,32700,32550,922
|
||||
20250403,150000,4533523175,32700,32700,32700,32650,261
|
||||
20250403,145900,4524988525,32700,32650,32700,32600,354
|
||||
20250403,145800,4513415575,32700,32700,32700,32600,559
|
||||
20250403,145700,4495165625,32700,32700,32700,32650,458
|
||||
20250403,145600,4480190175,32700,32700,32700,32300,1160
|
||||
20250403,145500,4442438675,32700,32600,32700,32550,1945
|
||||
20250403,145400,4378983625,32600,32600,32650,32600,997
|
||||
20250403,145300,4346475925,32600,32600,32600,32550,669
|
||||
20250403,145200,4324670725,32600,32500,32600,32500,296
|
||||
20250403,145100,4315041775,32450,32500,32550,32250,1066
|
||||
20250403,145000,4280484775,32550,32550,32550,32550,289
|
||||
20250403,144900,4271077825,32500,32550,32550,32350,555
|
||||
20250403,144800,4253062975,32550,32500,32550,32500,218
|
||||
20250403,144700,4245973625,32500,32450,32500,32400,335
|
||||
20250403,144600,4235098825,32450,32400,32450,32250,607
|
||||
20250403,144500,4215458525,32400,32500,32500,32400,321
|
||||
20250403,144400,4205040625,32500,32450,32500,32450,34
|
||||
20250403,144300,4203935725,32450,32450,32500,32450,93
|
||||
20250403,144200,4200915575,32500,32450,32500,32450,113
|
||||
20250403,144100,4197245225,32400,32400,32500,32350,520
|
||||
20250403,144000,4180403225,32400,32500,32500,32400,1612
|
||||
20250403,143900,4128055575,32550,32550,32550,32550,1698
|
||||
20250403,143800,4072785675,32550,32600,32600,32550,132
|
||||
20250403,143700,4068485075,32600,32600,32600,32550,196
|
||||
20250403,143600,4062098025,32600,32550,32600,32550,360
|
||||
20250403,143500,4050377325,32550,32550,32600,32550,934
|
||||
20250403,143400,4019973575,32550,32550,32550,32550,2
|
||||
20250403,143300,4019908475,32500,32450,32500,32450,335
|
||||
20250403,143200,4009023225,32450,32400,32450,32400,228
|
||||
20250403,143100,4001624675,32450,32350,32450,32350,85
|
||||
20250403,143000,3998868450,32350,32475,32500,32350,541
|
||||
20250403,142900,3981325500,32475,32475,32475,32450,54
|
||||
20250403,142800,3979572625,32450,32500,32500,32450,181
|
||||
20250403,142700,3973696525,32500,32500,32500,32500,5
|
||||
20250403,142600,3973534025,32500,32400,32500,32400,168
|
||||
20250403,142500,3968090725,32350,32500,32500,32350,671
|
||||
20250403,142400,3946332675,32500,32450,32500,32450,677
|
||||
20250403,142300,3924344875,32500,32500,32500,32500,224
|
||||
20250403,142200,3917064875,32500,32450,32500,32450,340
|
||||
20250403,142100,3906021575,32400,32400,32400,32400,125
|
||||
20250403,142000,3901971575,32350,32400,32450,32350,1683
|
||||
20250403,141900,3847397825,32400,32400,32400,32400,102
|
||||
20250403,141800,3844093025,32400,32400,32400,32375,160
|
||||
20250403,141700,3838909150,32400,32300,32400,32300,291
|
||||
20250403,141600,3829496600,32300,32250,32300,32250,111
|
||||
20250403,141500,3825911350,32200,32300,32300,32200,503
|
||||
20250403,141400,3809690600,32300,32300,32300,32300,91
|
||||
20250403,141300,3806751300,32300,32300,32300,32300,21
|
||||
20250403,141200,3806073000,32300,32250,32300,32250,68
|
||||
20250403,141100,3803877800,32250,32200,32250,32200,254
|
||||
20250403,141000,3795688650,32200,32200,32200,32150,479
|
||||
20250403,140900,3780285100,32200,32150,32200,32150,298
|
||||
20250403,140800,3770691150,32150,32200,32200,32150,2248
|
||||
20250403,140700,3698320800,32200,32200,32200,32200,456
|
||||
20250403,140600,3683637600,32200,32200,32200,32150,127
|
||||
20250403,140500,3679548350,32150,32200,32250,32150,526
|
||||
20250403,140400,3662622700,32200,32200,32200,32200,49
|
||||
20250403,140300,3661044900,32200,32200,32200,32200,41
|
||||
20250403,140200,3659724700,32200,32200,32200,32100,1112
|
||||
20250403,140100,3623991550,32250,32250,32250,32200,65
|
||||
20250403,140000,3621896650,32200,32200,32200,32200,164
|
||||
20250403,135900,3616615850,32200,32300,32300,32150,449
|
||||
20250403,135800,3602142450,32250,32250,32250,32250,25
|
||||
20250403,135700,3601336200,32300,32300,32300,32250,70
|
||||
20250403,135600,3599075350,32300,32300,32350,32300,82
|
||||
20250403,135500,3596426500,32300,32350,32350,32200,355
|
||||
20250403,135400,3584963800,32350,32300,32350,32300,101
|
||||
20250403,135300,3581696950,32300,32300,32350,32300,100
|
||||
20250403,135200,3578464900,32300,32300,32300,32300,150
|
||||
20250403,135100,3573619900,32300,32200,32300,32100,377
|
||||
20250403,135000,3561466950,32100,32300,32350,32100,344
|
||||
20250403,134900,3550379650,32400,32400,32400,32350,91
|
||||
20250403,134800,3547431350,32350,32400,32450,32350,140
|
||||
20250403,134700,3542897550,32300,32300,32300,32300,24
|
||||
20250403,134600,3542122350,32500,32450,32500,32400,513
|
||||
20250403,134500,3525476600,32400,32200,32450,32150,1965
|
||||
20250403,134400,3462019500,32200,32200,32200,32200,46
|
||||
20250403,134300,3460538300,32200,32200,32200,32200,38
|
||||
20250403,134200,3459314700,32200,32200,32200,32150,7
|
||||
20250403,134100,3459089450,32200,32200,32200,32100,184
|
||||
20250403,134000,3453175350,32100,32150,32200,32100,425
|
||||
20250403,133900,3439515150,32150,32150,32150,32150,124
|
||||
20250403,133800,3435528550,32150,32150,32150,32150,72
|
||||
20250403,133700,3433213750,32150,32100,32150,32100,47
|
||||
20250403,133600,3431702850,32100,32150,32150,32100,16
|
||||
20250403,133500,3431189150,32100,32250,32250,32100,264
|
||||
20250403,133400,3422701550,32250,32250,32250,32250,58
|
||||
20250403,133300,3420831050,32250,32150,32250,32100,347
|
||||
20250403,133200,3409671850,32150,32150,32150,32150,30
|
||||
20250403,133100,3408707350,32150,32150,32150,32100,22
|
||||
20250403,133000,3408000600,32150,32250,32300,32150,263
|
||||
20250403,132900,3399529600,32250,32300,32300,32250,45
|
||||
20250403,132800,3398077950,32250,32250,32250,32250,37
|
||||
20250403,132700,3396884700,32250,32300,32300,32250,47
|
||||
20250403,132600,3395368650,32300,32300,32300,32300,48
|
||||
20250403,132500,3393818250,32100,32250,32250,32100,335
|
||||
20250403,132400,3383044300,32300,32200,32300,32200,113
|
||||
20250403,132300,3379400500,32250,32150,32250,32150,66
|
||||
20250403,132200,3377274550,32150,32150,32150,32150,40
|
||||
20250403,132100,3375988550,32150,32150,32150,32150,4
|
||||
20250403,132000,3375859950,32150,32200,32200,32100,315
|
||||
20250403,131900,3365737100,32200,32250,32250,32200,112
|
||||
20250403,131800,3362130000,32200,32150,32200,32150,170
|
||||
20250403,131700,3356662250,32150,32150,32150,32150,47
|
||||
20250403,131600,3355151200,32150,32150,32150,32150,29
|
||||
20250403,131500,3354218850,32100,32200,32200,32100,232
|
||||
20250403,131400,3346761100,32150,32200,32200,32150,157
|
||||
20250403,131300,3341711250,32200,32200,32200,32200,40
|
||||
20250403,131200,3340423250,32200,32150,32200,32150,19
|
||||
20250403,131100,3339812350,32150,32150,32150,32100,103
|
||||
20250403,131000,3336500950,32100,32150,32150,32100,407
|
||||
20250403,130900,3323432500,32125,32150,32150,32100,179
|
||||
20250403,130800,3317686475,32150,32150,32150,32150,50
|
||||
20250403,130700,3316078975,32150,32150,32150,32150,74
|
||||
20250403,130600,3313699875,32150,32150,32150,32150,93
|
||||
20250403,130500,3310709925,32150,32150,32150,32100,251
|
||||
20250403,130400,3302650575,32150,32150,32150,32100,402
|
||||
20250403,130300,3289726525,32150,32150,32150,32100,93
|
||||
20250403,130200,3286736725,32100,32150,32150,32100,59
|
||||
20250403,130100,3284840825,32150,32100,32150,32100,204
|
||||
20250403,130000,3278291225,32150,32200,32200,32150,311
|
||||
20250403,125900,3268289125,32150,32200,32200,32150,119
|
||||
20250403,125800,3264459425,32200,32200,32200,32200,18
|
||||
20250403,125700,3263879825,32150,32250,32250,32150,158
|
||||
20250403,125600,3258791725,32200,32250,32250,32200,30
|
||||
20250403,125500,3257824325,32250,32300,32300,32150,284
|
||||
20250403,125400,3248680325,32300,32300,32350,32250,102
|
||||
20250403,125300,3245384475,32200,32250,32300,32200,210
|
||||
20250403,125200,3238610825,32250,32300,32300,32250,142
|
||||
20250403,125100,3234027375,32300,32250,32300,32250,66
|
||||
20250403,125000,3231897625,32200,32300,32300,32200,435
|
||||
20250403,124900,3217872625,32300,32250,32300,32250,90
|
||||
20250403,124800,3214965775,32250,32250,32300,32250,78
|
||||
20250403,124700,3212449175,32200,32100,32225,32100,228
|
||||
20250403,124600,3205115300,32100,32100,32100,32100,398
|
||||
20250403,124500,3192339500,32050,32100,32100,32050,261
|
||||
20250403,124400,3183973550,32100,32050,32100,32050,70
|
||||
20250403,124300,3181726650,32050,32100,32100,32050,133
|
||||
20250403,124200,3177458000,32150,32150,32150,32150,80
|
||||
20250403,124100,3174886000,32150,32150,32150,32100,104
|
||||
20250403,124000,3171543350,32050,32200,32200,32050,333
|
||||
20250403,123900,3160850350,32200,32150,32200,32150,245
|
||||
20250403,123800,3152967950,32150,32150,32250,32100,126
|
||||
20250403,123700,3148918150,32150,32150,32150,32150,34
|
||||
20250403,123600,3147825050,32100,32100,32150,32100,169
|
||||
20250403,123500,3142396200,32050,32150,32150,32050,392
|
||||
20250403,123400,3129824600,32150,32150,32150,32100,47
|
||||
20250403,123300,3128314000,32100,32150,32150,32100,73
|
||||
20250403,123200,3125970000,32100,32100,32100,32050,169
|
||||
20250403,123100,3120547100,32100,32100,32100,32050,70
|
||||
20250403,123000,3118300250,32050,32150,32150,32050,271
|
||||
20250403,122900,3109601550,32150,32150,32200,32150,164
|
||||
20250403,122800,3104328500,32150,32150,32200,32150,76
|
||||
20250403,122700,3101884450,32150,32200,32200,32150,118
|
||||
20250403,122600,3098090100,32150,32200,32250,32150,130
|
||||
20250403,122500,3093904300,32200,32150,32200,32100,370
|
||||
20250403,122400,3082019150,32150,32150,32150,32150,13
|
||||
20250403,122300,3081601200,32150,32150,32150,32100,154
|
||||
20250403,122200,3076652200,32150,32150,32150,32150,34
|
||||
20250403,122100,3075559100,32150,32100,32150,32100,163
|
||||
20250403,122000,3070324050,32100,32100,32150,32100,351
|
||||
20250403,121900,3059055400,32150,32100,32150,32100,512
|
||||
20250403,121800,3042619100,32100,32150,32150,32100,256
|
||||
20250403,121700,3034398900,32150,32150,32200,32100,159
|
||||
20250403,121600,3029283350,32150,32250,32250,32150,231
|
||||
20250403,121500,3021852600,32200,32150,32250,32150,57
|
||||
20250403,121400,3020016000,32100,32200,32250,32100,281
|
||||
20250403,121300,3010982950,32250,32250,32300,32200,258
|
||||
20250403,121200,3002671150,32250,32250,32250,32250,229
|
||||
20250403,121100,2995285900,32250,32250,32250,32200,114
|
||||
20250403,121000,2991611750,32100,32200,32300,32100,365
|
||||
20250403,120900,2979872650,32150,32250,32300,32150,299
|
||||
20250403,120800,2970235800,32250,32200,32300,32200,421
|
||||
20250403,120700,2956651200,32200,32100,32300,32100,134
|
||||
20250403,120600,2952336700,32150,32150,32150,32150,70
|
||||
20250403,120500,2950086200,32150,32250,32300,32100,366
|
||||
20250403,120400,2938311300,32250,32300,32300,32250,63
|
||||
20250403,120300,2936278700,32200,32200,32350,32200,187
|
||||
20250403,120200,2930244050,32200,32200,32300,32200,134
|
||||
20250403,120100,2925927300,32150,32200,32200,32150,63
|
||||
20250403,120000,2923900750,32200,32150,32200,32100,210
|
||||
20250403,115900,2917148500,32200,32200,32200,32150,65
|
||||
20250403,115800,2915057600,32200,32250,32250,32200,119
|
||||
20250403,115700,2911222600,32250,32200,32250,32200,118
|
||||
20250403,115600,2907422200,32250,32200,32250,32200,66
|
||||
20250403,115500,2905293950,32200,32250,32250,32100,226
|
||||
20250403,115400,2898022450,32200,32200,32300,32200,263
|
||||
20250403,115300,2889540750,32200,32150,32200,32150,159
|
||||
20250403,115200,2884426950,32200,32150,32200,32150,66
|
||||
20250403,115100,2882304100,32150,32150,32200,32150,67
|
||||
20250403,115000,2880146950,32150,32250,32250,32150,207
|
||||
20250403,114900,2873481800,32250,32300,32300,32250,172
|
||||
20250403,114800,2867931350,32300,32300,32300,32300,35
|
||||
20250403,114700,2866800850,32300,32300,32300,32250,88
|
||||
20250403,114600,2863960500,32200,32100,32300,32100,791
|
||||
20250403,114500,2838476350,32200,32200,32200,32100,173
|
||||
20250403,114400,2832913700,32150,32200,32200,32150,140
|
||||
20250403,114300,2828407800,32200,32150,32200,32150,134
|
||||
20250403,114200,2824094050,32200,32150,32200,32150,91
|
||||
20250403,114100,2821165900,32200,32200,32200,32150,64
|
||||
20250403,114000,2819106200,32200,32200,32200,32100,231
|
||||
20250403,113900,2811681950,32150,32200,32200,32150,210
|
||||
20250403,113800,2804925750,32200,32200,32200,32200,118
|
||||
20250403,113700,2801126150,32250,32300,32300,32250,105
|
||||
20250403,113600,2797738900,32300,32300,32300,32200,142
|
||||
20250403,113500,2793159500,32300,32400,32400,32300,344
|
||||
20250403,113400,2782036550,32400,32350,32400,32350,70
|
||||
20250403,113300,2779770900,32350,32350,32350,32300,135
|
||||
20250403,113200,2775404250,32300,32300,32350,32300,66
|
||||
20250403,113100,2773271850,32300,32350,32350,32250,237
|
||||
20250403,113000,2765612100,32350,32350,32350,32250,177
|
||||
20250403,112900,2759897450,32350,32350,32350,32350,31
|
||||
20250403,112800,2758894600,32350,32350,32350,32250,305
|
||||
20250403,112700,2749043800,32400,32300,32400,32300,100
|
||||
20250403,112600,2745811800,32300,32300,32300,32300,79
|
||||
20250403,112500,2743260100,32300,32350,32350,32250,111
|
||||
20250403,112400,2739674300,32350,32300,32350,32300,40
|
||||
20250403,112300,2738382100,32300,32300,32300,32250,98
|
||||
20250403,112200,2735216750,32350,32300,32350,32200,725
|
||||
20250403,112100,2711829600,32300,32300,32300,32250,141
|
||||
20250403,112000,2707280700,32250,32350,32350,32250,291
|
||||
20250403,111900,2697884000,32350,32300,32350,32300,109
|
||||
20250403,111800,2694360350,32300,32300,32300,32250,186
|
||||
20250403,111700,2688354600,32350,32350,32350,32350,110
|
||||
20250403,111600,2684796100,32350,32300,32350,32300,246
|
||||
20250403,111500,2676850100,32250,32300,32300,32250,129
|
||||
20250403,111400,2672688500,32300,32350,32350,32300,265
|
||||
20250403,111300,2664122550,32350,32300,32350,32300,179
|
||||
20250403,111200,2658339950,32350,32300,32350,32300,455
|
||||
20250403,111100,2643639250,32350,32450,32450,32350,368
|
||||
20250403,111000,2631731750,32450,32450,32450,32350,78
|
||||
20250403,110900,2629204600,32400,32450,32450,32400,168
|
||||
20250403,110800,2623759200,32450,32550,32550,32450,397
|
||||
20250403,110700,2610855650,32550,32500,32550,32500,325
|
||||
20250403,110600,2600291250,32500,32500,32500,32450,76
|
||||
20250403,110500,2597823300,32500,32500,32500,32400,643
|
||||
20250403,110400,2576957250,32500,32500,32500,32500,82
|
||||
20250403,110300,2574292250,32500,32550,32550,32500,63
|
||||
20250403,110200,2572243650,32550,32500,32550,32450,167
|
||||
20250403,110100,2566813850,32500,32550,32550,32500,152
|
||||
20250403,110000,2561873550,32550,32550,32550,32400,515
|
||||
20250403,105900,2545123750,32350,32600,32600,32350,582
|
||||
20250403,105800,2526230300,32550,32550,32650,32550,663
|
||||
20250403,105700,2504644350,32550,32500,32550,32500,7
|
||||
20250403,105600,2504416550,32500,32550,32550,32450,213
|
||||
20250403,105500,2497488200,32550,32450,32550,32400,358
|
||||
20250403,105400,2485861200,32500,32500,32500,32450,117
|
||||
20250403,105300,2482061800,32500,32400,32500,32400,420
|
||||
20250403,105200,2468441200,32400,32400,32400,32350,74
|
||||
20250403,105100,2466044600,32400,32450,32500,32400,502
|
||||
20250403,105000,2449753500,32500,32250,32500,32250,879
|
||||
20250403,104900,2421349150,32250,32250,32300,32250,362
|
||||
20250403,104800,2409670250,32300,32300,32300,32250,2524
|
||||
20250403,104700,2328146100,32250,32300,32300,32250,8
|
||||
20250403,104600,2327887800,32250,32200,32300,32150,514
|
||||
20250403,104500,2311303550,32200,32300,32350,32150,718
|
||||
20250403,104400,2288133500,32400,32400,32500,32350,185
|
||||
20250403,104300,2282140100,32350,32350,32400,32350,268
|
||||
20250403,104200,2273464850,32350,32200,32350,32150,271
|
||||
20250403,104100,2264731250,32200,32200,32200,32200,54
|
||||
20250403,104000,2262992450,32200,32100,32200,32100,175
|
||||
20250403,103900,2257371400,32200,32200,32200,32150,367
|
||||
20250403,103800,2245571200,32200,32300,32300,32150,665
|
||||
20250403,103700,2224187400,32300,32300,32300,32150,360
|
||||
20250403,103600,2212581750,32300,32200,32300,32200,236
|
||||
20250403,103500,2204965450,32200,32100,32200,32050,287
|
||||
20250403,103400,2195740150,32100,32200,32200,32050,197
|
||||
20250403,103300,2189417100,32250,32250,32300,32200,176
|
||||
20250403,103200,2183745300,32250,32200,32250,32200,60
|
||||
20250403,103100,2181812350,32250,32150,32250,32150,90
|
||||
20250403,103000,2178910350,32150,32200,32200,32100,282
|
||||
20250403,102900,2169840300,32100,32100,32100,32050,211
|
||||
20250403,102800,2163067350,32100,32100,32150,32100,32
|
||||
20250403,102700,2162040100,32050,32150,32250,32050,163
|
||||
20250403,102600,2156789500,32200,32100,32200,32100,195
|
||||
20250403,102500,2150521250,32100,32100,32150,32000,731
|
||||
20250403,102400,2127092300,32200,32250,32250,32200,415
|
||||
20250403,102300,2113726950,32200,32050,32400,31950,1663
|
||||
20250403,102200,2060089500,31950,32000,32000,31950,298
|
||||
20250403,102100,2050555750,31950,31900,32000,31900,263
|
||||
20250403,102000,2042164200,31900,32000,32000,31800,962
|
||||
20250403,101900,2011497400,32000,32000,32000,32000,40
|
||||
20250403,101800,2010217400,32000,31950,32000,31950,36
|
||||
20250403,101700,2009067100,31950,31950,31950,31850,919
|
||||
20250403,101600,1979747950,32000,31900,32000,31900,117
|
||||
20250403,101500,1976012700,31900,32000,32000,31850,1622
|
||||
20250403,101400,1924259600,32000,32000,32000,32000,80
|
||||
20250403,101300,1921699600,32000,31950,32000,31950,58
|
||||
20250403,101200,1919846200,32000,31950,32000,31950,3
|
||||
20250403,101100,1919750250,31950,31900,31950,31900,277
|
||||
20250403,101000,1910902350,31900,31950,31950,31850,820
|
||||
20250403,100900,1884761850,31900,31900,31900,31900,420
|
||||
20250403,100800,1871363850,31900,31900,31950,31900,237
|
||||
20250403,100700,1863802700,31950,31950,31950,31900,1046
|
||||
20250403,100600,1830424000,31950,31950,31950,31950,182
|
||||
20250403,100500,1824609100,31900,31950,31950,31850,1102
|
||||
20250403,100400,1789449200,31950,31900,31950,31900,188
|
||||
20250403,100300,1783445150,31900,31900,31900,31850,970
|
||||
20250403,100200,1752504200,31900,32050,32050,31900,1590
|
||||
20250403,100100,1701660500,32000,32150,32150,32000,4381
|
||||
20250403,100000,1561258450,32150,32250,32250,32150,157
|
||||
20250403,095900,1556204350,32250,32250,32250,32200,26
|
||||
20250403,095800,1555365950,32250,32250,32250,32200,64
|
||||
20250403,095700,1553304050,32250,32250,32300,32250,49
|
||||
20250403,095600,1551722500,32200,32200,32250,32200,242
|
||||
20250403,095500,1543929800,32200,32200,32200,32150,151
|
||||
20250403,095400,1539071050,32200,32300,32300,32150,495
|
||||
20250403,095300,1523133250,32200,32300,32350,32150,182
|
||||
20250403,095200,1517258950,32300,32400,32400,32150,2054
|
||||
20250403,095100,1450969650,32450,32400,32450,32400,114
|
||||
20250403,095000,1447273500,32400,32500,32500,32350,180
|
||||
20250403,094900,1441441850,32500,32500,32500,32500,1
|
||||
20250403,094800,1441409350,32450,32500,32500,32450,204
|
||||
20250403,094700,1434783950,32500,32475,32500,32475,20
|
||||
20250403,094600,1434134025,32400,32400,32500,32400,511
|
||||
20250403,094500,1417565125,32400,32400,32450,32400,105
|
||||
20250403,094400,1414161275,32400,32300,32400,32250,526
|
||||
20250403,094300,1397132025,32300,32300,32300,32300,75
|
||||
20250403,094200,1394709525,32300,32300,32300,32300,8
|
||||
20250403,094100,1394451125,32250,32350,32350,32250,582
|
||||
20250403,094000,1375661825,32350,32300,32350,32250,181
|
||||
20250403,093900,1369815675,32275,32300,32300,32275,55
|
||||
20250403,093800,1368039200,32300,32300,32400,32300,148
|
||||
20250403,093700,1363257250,32300,32400,32450,32300,133
|
||||
20250403,093600,1358953800,32400,32350,32400,32300,78
|
||||
20250403,093500,1356432600,32350,32200,32500,32200,275
|
||||
20250403,093400,1347545650,32200,32350,32350,32200,1739
|
||||
20250403,093300,1291414900,32350,32350,32350,32350,111
|
||||
20250403,093200,1287824050,32350,32350,32500,32300,1362
|
||||
20250403,093100,1243828650,32350,32600,32600,32350,588
|
||||
20250403,093000,1224790150,32500,32650,32650,32500,424
|
||||
20250403,092900,1210969450,32600,32700,32700,32600,37
|
||||
20250403,092800,1209761000,32750,32700,32750,32700,53
|
||||
20250403,092700,1208027400,32550,32700,32700,32550,155
|
||||
20250403,092600,1202965950,32800,32700,32800,32700,591
|
||||
20250403,092500,1183597400,32550,32400,32750,32350,1417
|
||||
20250403,092400,1137386650,32400,32400,32400,32350,105
|
||||
20250403,092300,1133985600,32400,32350,32400,32300,211
|
||||
20250403,092200,1127161500,32350,32450,32450,32300,1698
|
||||
20250403,092100,1072235300,32450,32500,32500,32350,289
|
||||
20250403,092000,1062870700,32450,32500,32650,32400,2995
|
||||
20250403,091900,965510200,32500,32500,32500,32450,101
|
||||
20250403,091800,962230550,32500,32500,32500,32500,22
|
||||
20250403,091700,961515550,32450,32700,32800,32450,221
|
||||
20250403,091600,954313750,32700,32600,32750,32600,713
|
||||
20250403,091500,930968900,32550,32300,32900,32300,4680
|
||||
20250403,091400,778834500,32300,32450,32900,32300,2225
|
||||
20250403,091300,706582150,32500,32600,32650,32400,1877
|
||||
20250403,091200,645588400,32700,32600,32700,32600,52
|
||||
20250403,091100,643892750,32750,32550,32750,32550,87
|
||||
20250403,091000,641052950,32550,32650,32750,32550,1595
|
||||
20250403,090900,588900700,32550,32350,32800,32300,3508
|
||||
20250403,090800,474930150,32450,32350,32450,32350,492
|
||||
20250403,090700,459012250,32400,32400,32450,32300,519
|
||||
20250403,090600,442200600,32400,32300,32500,32300,299
|
||||
20250403,090500,432498350,32300,32300,32400,32250,1525
|
||||
20250403,090400,383124300,32300,32200,32450,32150,651
|
||||
20250403,090300,362124900,32250,32300,32450,32000,2883
|
||||
20250403,090200,269223850,32250,32250,32500,32000,1671
|
||||
20250403,090100,215126750,32000,32100,32350,31850,2224
|
||||
20250403,090000,143862450,32100,32550,32550,32100,4453
|
||||
|
Reference in New Issue
Block a user