Update 2025-04-03 2740 candle_min
This commit is contained in:
653
101360/min/candle-20250403.csv
Normal file
653
101360/min/candle-20250403.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,195000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,194000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,193000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,192100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,192000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,191000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,190000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,185100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,185000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,184000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,183000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,182100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,182000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,181000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,180000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,175100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,175000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,174000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,173000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,172100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,172000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,171000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,170000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,165100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,165000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,164000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,163000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,162100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,162000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,161000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,160000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,155100,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,155000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,154000,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153900,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153800,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153700,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153600,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153500,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153400,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153300,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153200,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153100,2588980725,24750,24750,24750,24750,0
|
||||
20250403,153000,2588980725,24750,24750,24750,24750,3408
|
||||
20250403,152900,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152800,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152700,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152600,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152500,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152400,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152300,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152200,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152100,2504632725,24850,24850,24850,24850,0
|
||||
20250403,152000,2504632725,24850,24850,24850,24850,0
|
||||
20250403,151900,2504632725,24850,24900,24950,24850,171
|
||||
20250403,151800,2500370525,24850,24850,24900,24800,197
|
||||
20250403,151700,2495469975,24850,24850,24950,24850,1498
|
||||
20250403,151600,2458195125,24850,24800,24850,24800,664
|
||||
20250403,151500,2441726825,24800,24800,24800,24750,215
|
||||
20250403,151400,2436404175,24750,24750,24800,24750,347
|
||||
20250403,151300,2427815375,24800,24750,24800,24750,139
|
||||
20250403,151200,2424375075,24800,24700,24800,24700,547
|
||||
20250403,151100,2410833525,24700,24700,24700,24700,64
|
||||
20250403,151000,2409252725,24750,24750,24750,24700,338
|
||||
20250403,150900,2400891075,24750,24750,24750,24700,80
|
||||
20250403,150800,2398914075,24750,24750,24750,24700,740
|
||||
20250403,150700,2380602075,24750,24800,24800,24750,124
|
||||
20250403,150600,2377527825,24800,24750,24800,24750,336
|
||||
20250403,150500,2369195175,24750,24750,24800,24750,169
|
||||
20250403,150400,2365010925,24800,24750,24800,24750,275
|
||||
20250403,150300,2358201675,24800,24750,24800,24750,203
|
||||
20250403,150200,2353175625,24800,24800,24800,24750,442
|
||||
20250403,150100,2342217025,24800,24800,24800,24800,1834
|
||||
20250403,150000,2296733825,24800,24850,24850,24800,489
|
||||
20250403,145900,2284606425,24850,24800,24850,24800,304
|
||||
20250403,145800,2277064775,24750,24850,24850,24750,27
|
||||
20250403,145700,2276396125,24800,24800,24800,24800,188
|
||||
20250403,145600,2271733725,24800,24800,24850,24800,383
|
||||
20250403,145500,2262232675,24800,24750,24800,24750,166
|
||||
20250403,145400,2258116675,24750,24800,24800,24750,208
|
||||
20250403,145300,2252968475,24800,24800,24800,24800,49
|
||||
20250403,145200,2251753275,24800,24800,24800,24700,163
|
||||
20250403,145100,2247720825,24850,24700,24850,24700,1675
|
||||
20250403,145000,2206305875,24750,24700,24750,24700,165
|
||||
20250403,144900,2202230025,24750,24750,24800,24750,691
|
||||
20250403,144800,2185127175,24800,24800,24800,24800,23
|
||||
20250403,144700,2184556775,24800,24800,24800,24800,75
|
||||
20250403,144600,2182696775,24800,24800,24850,24800,43
|
||||
20250403,144500,2181630225,24800,24850,24850,24800,240
|
||||
20250403,144400,2175678075,24800,24800,24800,24800,151
|
||||
20250403,144300,2171933275,24800,24800,24800,24800,93
|
||||
20250403,144200,2169626875,24800,24800,24800,24800,327
|
||||
20250403,144100,2161517275,24800,24800,24800,24800,287
|
||||
20250403,144000,2154399675,24800,24800,24800,24800,24
|
||||
20250403,143900,2153804475,24800,24800,24800,24800,3
|
||||
20250403,143800,2153730075,24800,24800,24800,24800,150
|
||||
20250403,143700,2150010075,24750,24800,24850,24750,27
|
||||
20250403,143600,2149340775,24800,24800,24800,24800,1
|
||||
20250403,143500,2149315975,24850,24850,24850,24750,840
|
||||
20250403,143400,2128482075,24925,24850,24925,24850,265
|
||||
20250403,143300,2121890600,24850,24850,24850,24850,3
|
||||
20250403,143200,2121816050,24850,24850,24850,24850,126
|
||||
20250403,143100,2118684950,25000,24950,25000,24850,113
|
||||
20250403,143000,2115875450,25000,25000,25000,25000,3
|
||||
20250403,142900,2115800450,25000,24900,25000,24850,232
|
||||
20250403,142800,2110017050,24900,24800,24950,24800,1297
|
||||
20250403,142700,2077834950,24800,24800,24800,24800,67
|
||||
20250403,142600,2076173350,24750,24800,24800,24750,10
|
||||
20250403,142500,2075925650,24800,24800,24800,24800,47
|
||||
20250403,142400,2074760050,24800,24800,24800,24800,547
|
||||
20250403,142300,2061194450,24750,24750,24750,24750,9
|
||||
20250403,142200,2060971700,24750,24800,24800,24750,23
|
||||
20250403,142100,2060402050,24750,24750,24750,24750,1
|
||||
20250403,142000,2060377300,24800,24750,24800,24750,40
|
||||
20250403,141900,2059387150,24800,24800,24800,24800,1
|
||||
20250403,141800,2059362350,24800,24750,24800,24750,9
|
||||
20250403,141700,2059139450,24800,24800,24800,24800,131
|
||||
20250403,141600,2055890650,24800,24800,24800,24800,14
|
||||
20250403,141500,2055543450,24750,24800,24800,24750,704
|
||||
20250403,141400,2038119250,24800,24800,24800,24800,40
|
||||
20250403,141300,2037127250,24800,24800,24800,24800,44
|
||||
20250403,141200,2036036050,24800,24800,24800,24800,39
|
||||
20250403,141100,2035068850,24800,24800,24850,24800,624
|
||||
20250403,141000,2019593500,24800,24800,24800,24800,10
|
||||
20250403,140900,2019345500,24800,24800,24800,24800,3
|
||||
20250403,140800,2019271100,24800,24800,24800,24800,998
|
||||
20250403,140700,1994520700,24850,24850,24850,24850,23
|
||||
20250403,140600,1993949150,24800,24800,24800,24800,25
|
||||
20250403,140500,1993329150,24850,24850,24850,24850,3
|
||||
20250403,140400,1993254600,24800,24850,24850,24800,193
|
||||
20250403,140300,1988463550,24850,24850,24850,24800,209
|
||||
20250403,140200,1983276800,24900,24950,24950,24900,38
|
||||
20250403,140100,1982329450,24950,24850,24950,24850,403
|
||||
20250403,140000,1972314600,24900,24850,24950,24850,4
|
||||
20250403,135900,1972214950,24950,24850,24950,24850,122
|
||||
20250403,135800,1969182950,24850,24850,24850,24850,4
|
||||
20250403,135700,1969083550,24850,24850,24850,24850,377
|
||||
20250403,135600,1959715100,24850,24900,24950,24850,363
|
||||
20250403,135500,1950686700,24900,24900,24900,24900,0
|
||||
20250403,135400,1950686700,24900,24900,24950,24900,243
|
||||
20250403,135300,1944635850,24900,24900,24900,24900,72
|
||||
20250403,135200,1942843050,24900,25000,25000,24900,120
|
||||
20250403,135100,1939854750,24950,25000,25000,24950,601
|
||||
20250403,135000,1924859750,25000,25000,25000,25000,190
|
||||
20250403,134900,1920109750,25000,25000,25000,25000,0
|
||||
20250403,134800,1920109750,25000,25000,25000,25000,2
|
||||
20250403,134700,1920059750,24950,24950,24950,24950,103
|
||||
20250403,134600,1917489900,25000,25050,25050,24950,266
|
||||
20250403,134500,1910840950,25050,25100,25100,25050,153
|
||||
20250403,134400,1907005550,25050,25050,25050,25050,4
|
||||
20250403,134300,1906905350,25100,25050,25100,25050,210
|
||||
20250403,134200,1901637800,25050,25050,25050,25050,451
|
||||
20250403,134100,1890340250,25050,25050,25050,25050,1109
|
||||
20250403,134000,1862559800,25000,25000,25000,25000,11
|
||||
20250403,133900,1862284800,25000,25000,25000,25000,369
|
||||
20250403,133800,1853059800,24950,24950,24950,24950,126
|
||||
20250403,133700,1849916100,24950,24950,24950,24950,190
|
||||
20250403,133600,1845175600,24950,24950,24950,24950,33
|
||||
20250403,133500,1844352250,24950,24950,24950,24950,1
|
||||
20250403,133400,1844327300,24950,24950,24950,24950,25
|
||||
20250403,133300,1843703550,24950,24950,24950,24950,27
|
||||
20250403,133200,1843029900,24950,24950,24950,24950,61
|
||||
20250403,133100,1841507950,24950,24950,24950,24900,277
|
||||
20250403,133000,1834599450,24950,24850,24950,24850,612
|
||||
20250403,132900,1819356700,24850,24850,24850,24850,113
|
||||
20250403,132800,1816548650,24850,24850,24850,24850,13
|
||||
20250403,132700,1816225600,24850,24850,24850,24850,140
|
||||
20250403,132600,1812746600,24850,24850,24850,24850,0
|
||||
20250403,132500,1812746600,24850,24850,24850,24850,1
|
||||
20250403,132400,1812721750,24850,24850,24850,24850,38
|
||||
20250403,132300,1811777450,24850,24850,24850,24850,105
|
||||
20250403,132200,1809168200,24850,24800,24850,24800,313
|
||||
20250403,132100,1801405150,24900,24850,24900,24800,106
|
||||
20250403,132000,1798772250,24850,24850,24850,24850,80
|
||||
20250403,131900,1796784250,24850,24850,24850,24850,47
|
||||
20250403,131800,1795616300,24900,24900,24900,24900,61
|
||||
20250403,131700,1794097400,24900,24850,24900,24850,107
|
||||
20250403,131600,1791433450,24850,24850,24850,24850,107
|
||||
20250403,131500,1788774500,24850,24850,24850,24850,66
|
||||
20250403,131400,1787134400,24850,24850,24850,24850,40
|
||||
20250403,131300,1786140400,24800,24850,24850,24800,201
|
||||
20250403,131200,1781145700,24850,24850,24850,24850,1
|
||||
20250403,131100,1781120850,24850,24850,24850,24850,0
|
||||
20250403,131000,1781120850,24850,24850,24850,24850,0
|
||||
20250403,130900,1781120850,24850,24850,24850,24850,12
|
||||
20250403,130800,1780822650,24850,24850,24850,24850,51
|
||||
20250403,130700,1779555300,24900,24800,24900,24800,70
|
||||
20250403,130600,1777817550,24900,24850,24900,24850,108
|
||||
20250403,130500,1775133000,24850,24850,24850,24850,0
|
||||
20250403,130400,1775133000,24850,24850,24850,24850,51
|
||||
20250403,130300,1773865650,24800,24800,24800,24750,126
|
||||
20250403,130200,1770744600,24850,24850,24850,24850,51
|
||||
20250403,130100,1769477250,24900,24900,24900,24900,180
|
||||
20250403,130000,1764995250,24900,24900,24900,24900,0
|
||||
20250403,125900,1764995250,24900,24900,24900,24900,0
|
||||
20250403,125800,1764995250,24900,24900,24900,24900,0
|
||||
20250403,125700,1764995250,24900,24900,24900,24900,0
|
||||
20250403,125600,1764995250,24900,24900,24900,24900,40
|
||||
20250403,125500,1763999250,24900,24800,24900,24800,488
|
||||
20250403,125400,1751888350,24750,24750,24750,24750,0
|
||||
20250403,125300,1751888350,24750,24750,24750,24750,0
|
||||
20250403,125200,1751888350,24750,24750,24750,24750,20
|
||||
20250403,125100,1751393350,24750,24750,24750,24750,4
|
||||
20250403,125000,1751294350,24750,24750,24750,24750,0
|
||||
20250403,124900,1751294350,24750,24750,24750,24750,201
|
||||
20250403,124800,1746319600,24750,24750,24750,24750,99
|
||||
20250403,124700,1743869350,24800,24800,24800,24800,0
|
||||
20250403,124600,1743869350,24800,24800,24800,24800,4
|
||||
20250403,124500,1743770150,24750,24750,24750,24750,0
|
||||
20250403,124400,1743770150,24750,24750,24750,24750,67
|
||||
20250403,124300,1742111900,24800,24800,24800,24800,1
|
||||
20250403,124200,1742087100,24800,24800,24800,24800,7
|
||||
20250403,124100,1741913500,24800,24800,24800,24800,1
|
||||
20250403,124000,1741888700,24800,24800,24800,24800,0
|
||||
20250403,123900,1741888700,24800,24800,24800,24800,0
|
||||
20250403,123800,1741888700,24800,24800,24800,24800,14
|
||||
20250403,123700,1741541500,24800,24800,24800,24800,1
|
||||
20250403,123600,1741516700,24800,24800,24800,24800,112
|
||||
20250403,123500,1738739100,24850,24800,24850,24800,160
|
||||
20250403,123400,1734770750,24800,24800,24800,24800,344
|
||||
20250403,123300,1726239550,24800,24800,24800,24800,1
|
||||
20250403,123200,1726214750,24800,24800,24800,24800,6
|
||||
20250403,123100,1726065950,24800,24800,24800,24800,5
|
||||
20250403,123000,1725941950,24800,24800,24800,24750,39
|
||||
20250403,122900,1724975550,24800,24800,24800,24800,70
|
||||
20250403,122800,1723239550,24800,24800,24800,24800,0
|
||||
20250403,122700,1723239550,24800,24800,24800,24800,1
|
||||
20250403,122600,1723214750,24800,24800,24800,24800,1
|
||||
20250403,122500,1723189950,24800,24800,24800,24800,56
|
||||
20250403,122400,1721801150,24800,24800,24800,24800,34
|
||||
20250403,122300,1720957950,24800,24800,24800,24800,400
|
||||
20250403,122200,1711037950,24850,24850,24850,24850,0
|
||||
20250403,122100,1711037950,24850,24850,24850,24850,0
|
||||
20250403,122000,1711037950,24850,24850,24850,24850,50
|
||||
20250403,121900,1709795450,24850,24850,24850,24800,143
|
||||
20250403,121800,1706245550,24900,24900,24900,24900,0
|
||||
20250403,121700,1706245550,24900,24900,24900,24900,0
|
||||
20250403,121600,1706245550,24900,24900,24900,24900,59
|
||||
20250403,121500,1704776450,24900,24900,24900,24900,98
|
||||
20250403,121400,1702336250,24900,24950,25000,24900,323
|
||||
20250403,121300,1694292450,24950,24950,24950,24950,122
|
||||
20250403,121200,1691248550,24950,24950,24950,24950,0
|
||||
20250403,121100,1691248550,24950,24950,24950,24950,0
|
||||
20250403,121000,1691248550,24950,24950,24950,24950,0
|
||||
20250403,120900,1691248550,24950,24950,24950,24950,21
|
||||
20250403,120800,1690724600,25000,25000,25000,25000,155
|
||||
20250403,120700,1686849600,25000,25000,25000,25000,171
|
||||
20250403,120600,1682574600,25000,25000,25000,25000,0
|
||||
20250403,120500,1682574600,25000,25000,25000,25000,0
|
||||
20250403,120400,1682574600,25000,25000,25000,25000,0
|
||||
20250403,120300,1682574600,25000,25000,25000,25000,27
|
||||
20250403,120200,1681899600,25000,25000,25000,24950,539
|
||||
20250403,120100,1668426250,25000,25000,25000,25000,0
|
||||
20250403,120000,1668426250,25000,25000,25000,25000,48
|
||||
20250403,115900,1667226250,24950,24950,24950,24950,0
|
||||
20250403,115800,1667226250,24950,24950,24950,24950,20
|
||||
20250403,115700,1666727250,24950,24950,24950,24950,1
|
||||
20250403,115600,1666702300,24900,24900,24950,24900,264
|
||||
20250403,115500,1660124850,24850,24850,24850,24850,1
|
||||
20250403,115400,1660100000,24850,24950,24950,24850,296
|
||||
20250403,115300,1652743700,24950,24950,24950,24950,1
|
||||
20250403,115200,1652718750,24900,24900,24900,24900,52
|
||||
20250403,115100,1651423950,24950,24950,24950,24950,0
|
||||
20250403,115000,1651423950,24950,24950,24950,24950,0
|
||||
20250403,114900,1651423950,24950,24950,24950,24950,0
|
||||
20250403,114800,1651423950,24950,24900,25000,24900,33
|
||||
20250403,114700,1650601900,24900,24850,24900,24850,217
|
||||
20250403,114600,1645205600,24950,24900,24950,24850,6
|
||||
20250403,114500,1645056200,24900,24900,24900,24900,0
|
||||
20250403,114400,1645056200,24900,24900,24900,24900,0
|
||||
20250403,114300,1645056200,24900,24900,24900,24900,152
|
||||
20250403,114200,1641271400,25000,24950,25000,24950,14
|
||||
20250403,114100,1640922050,24950,24950,24950,24950,0
|
||||
20250403,114000,1640922050,24950,24950,24950,24950,28
|
||||
20250403,113900,1640223450,25000,25000,25000,25000,1
|
||||
20250403,113800,1640198450,24950,24950,24950,24950,0
|
||||
20250403,113700,1640198450,24950,24950,24950,24950,0
|
||||
20250403,113600,1640198450,24950,24950,24950,24950,40
|
||||
20250403,113500,1639200450,25000,25000,25000,25000,168
|
||||
20250403,113400,1635000450,24950,24900,24950,24900,128
|
||||
20250403,113300,1631807100,24950,24950,24950,24950,1
|
||||
20250403,113200,1631782150,24900,24950,24950,24900,21
|
||||
20250403,113100,1631259050,24900,24950,24950,24900,138
|
||||
20250403,113000,1627819600,25000,25050,25050,25000,105
|
||||
20250403,112900,1625192600,25050,25050,25050,25050,61
|
||||
20250403,112800,1623664550,25050,25000,25050,25000,1213
|
||||
20250403,112700,1593312800,25000,25000,25000,25000,34
|
||||
20250403,112600,1592462800,25000,25000,25000,25000,310
|
||||
20250403,112500,1584712800,25000,25000,25000,25000,200
|
||||
20250403,112400,1579712800,25000,25000,25000,25000,655
|
||||
20250403,112300,1563337800,25000,25000,25000,25000,5
|
||||
20250403,112200,1563212800,25000,24900,25000,24900,83
|
||||
20250403,112100,1561145400,25000,25000,25000,25000,0
|
||||
20250403,112000,1561145400,25000,24850,25000,24850,266
|
||||
20250403,111900,1554525950,24850,24900,24900,24850,130
|
||||
20250403,111800,1551290400,24850,24850,24850,24850,54
|
||||
20250403,111700,1549948500,24850,24850,24850,24850,40
|
||||
20250403,111600,1548954500,24850,24900,24900,24850,459
|
||||
20250403,111500,1537548300,24900,24900,24900,24900,10
|
||||
20250403,111400,1537299300,24850,24900,24900,24850,941
|
||||
20250403,111300,1513871700,24900,24850,24900,24850,217
|
||||
20250403,111200,1508468600,24850,24850,24850,24850,15
|
||||
20250403,111100,1508095850,24850,24850,24850,24850,1
|
||||
20250403,111000,1508071000,24850,24900,24900,24850,42
|
||||
20250403,110900,1507025250,24900,24900,24900,24900,456
|
||||
20250403,110800,1495670850,24950,24950,24950,24950,190
|
||||
20250403,110700,1490930350,24950,24950,24950,24950,175
|
||||
20250403,110600,1486564100,24950,24950,25000,24950,156
|
||||
20250403,110500,1482671850,24950,25000,25000,24950,175
|
||||
20250403,110400,1478301850,25050,25000,25050,25000,42
|
||||
20250403,110300,1477251550,25000,25000,25000,25000,77
|
||||
20250403,110200,1475326550,24950,24950,24950,24900,288
|
||||
20250403,110100,1468142450,24900,24900,24950,24900,173
|
||||
20250403,110000,1463831250,24950,24800,24950,24800,252
|
||||
20250403,105900,1457568600,24800,24850,24850,24800,105
|
||||
20250403,105800,1454964550,24850,24850,24850,24850,1
|
||||
20250403,105700,1454939700,24850,24850,24900,24850,632
|
||||
20250403,105600,1439226150,24850,24850,24850,24850,18
|
||||
20250403,105500,1438778850,24900,24950,24950,24900,140
|
||||
20250403,105400,1435292800,24900,24850,24950,24850,315
|
||||
20250403,105300,1427458250,24850,24850,24850,24850,100
|
||||
20250403,105200,1424973250,24850,24800,24850,24800,28
|
||||
20250403,105100,1424278400,24800,24800,24850,24800,165
|
||||
20250403,105000,1420184700,24800,24700,24800,24700,109
|
||||
20250403,104900,1417488450,24700,24700,24700,24650,119
|
||||
20250403,104800,1414550050,24700,24700,24700,24700,8
|
||||
20250403,104700,1414352450,24700,24700,24750,24700,107
|
||||
20250403,104600,1411705950,24750,24650,24750,24650,100
|
||||
20250403,104500,1409235850,24650,24650,24650,24650,99
|
||||
20250403,104400,1406795500,24650,24550,24650,24550,897
|
||||
20250403,104300,1384756200,24550,24550,24550,24550,44
|
||||
20250403,104200,1383676000,24500,24550,24550,24500,3
|
||||
20250403,104100,1383602450,24500,24500,24500,24500,19
|
||||
20250403,104000,1383136950,24550,24550,24550,24550,10
|
||||
20250403,103900,1382891450,24500,24500,24500,24500,20
|
||||
20250403,103800,1382401450,24550,24550,24550,24550,12
|
||||
20250403,103700,1382106850,24550,24550,24550,24550,43
|
||||
20250403,103600,1381051200,24550,24550,24550,24550,476
|
||||
20250403,103500,1369365400,24550,24500,24550,24500,31
|
||||
20250403,103400,1368604600,24550,24550,24550,24550,72
|
||||
20250403,103300,1366837000,24550,24550,24550,24500,1293
|
||||
20250403,103200,1335140450,24550,24600,24600,24550,32
|
||||
20250403,103100,1334353600,24600,24600,24600,24600,72
|
||||
20250403,103000,1332582400,24600,24600,24650,24600,154
|
||||
20250403,102900,1328793950,24600,24650,24700,24600,194
|
||||
20250403,102800,1324017150,24700,24700,24700,24650,94
|
||||
20250403,102700,1321695400,24700,24700,24750,24650,169
|
||||
20250403,102600,1317521300,24700,24700,24700,24700,0
|
||||
20250403,102500,1317521300,24700,24750,24750,24700,209
|
||||
20250403,102400,1312357750,24750,24750,24750,24750,8
|
||||
20250403,102300,1312159750,24800,24800,24800,24750,373
|
||||
20250403,102200,1302923850,24800,24800,24800,24750,35
|
||||
20250403,102100,1302056900,24800,24800,24800,24800,446
|
||||
20250403,102000,1290996100,24850,24850,24850,24850,1
|
||||
20250403,101900,1290971250,24850,24850,24850,24800,665
|
||||
20250403,101800,1274472250,24850,24850,24850,24850,174
|
||||
20250403,101700,1270148350,24850,24850,24900,24800,318
|
||||
20250403,101600,1262252550,24900,24950,24950,24850,6
|
||||
20250403,101500,1262103050,24950,25000,25000,24850,501
|
||||
20250403,101400,1249621200,25000,25000,25000,25000,49
|
||||
20250403,101300,1248396200,25000,25000,25000,24950,123
|
||||
20250403,101200,1245323650,24950,25000,25000,24950,13
|
||||
20250403,101100,1244999250,25000,25000,25000,25000,88
|
||||
20250403,101000,1242799250,24950,24900,25000,24900,269
|
||||
20250403,100900,1236088400,24950,24950,24950,24950,4
|
||||
20250403,100800,1235988600,24950,24950,24950,24950,7
|
||||
20250403,100700,1235813950,25000,24950,25000,24950,5
|
||||
20250403,100600,1235689000,24950,25000,25000,24950,365
|
||||
20250403,100500,1226578600,25000,24950,25000,24950,107
|
||||
20250403,100400,1223904150,24950,24950,24950,24950,0
|
||||
20250403,100300,1223904150,24950,24950,24950,24950,196
|
||||
20250403,100200,1219013950,24950,24950,24950,24950,154
|
||||
20250403,100100,1215171650,24950,24950,24950,24900,611
|
||||
20250403,100000,1199955650,24950,25000,25000,24950,29
|
||||
20250403,095900,1199231950,24950,25000,25000,24950,11
|
||||
20250403,095800,1198957400,25000,25000,25000,25000,3
|
||||
20250403,095700,1198882400,25000,25000,25000,24950,453
|
||||
20250403,095600,1187565100,25000,25050,25050,25000,80
|
||||
20250403,095500,1185565050,25050,25050,25050,25050,3
|
||||
20250403,095400,1185489900,25050,25100,25150,25000,611
|
||||
20250403,095300,1170175600,25050,25000,25050,25000,32
|
||||
20250403,095200,1169374500,25000,25000,25000,25000,0
|
||||
20250403,095100,1169374500,25000,25000,25000,25000,232
|
||||
20250403,095000,1163574500,25050,25000,25050,24950,339
|
||||
20250403,094900,1155090600,24900,25050,25050,24900,902
|
||||
20250403,094800,1132557250,25050,25150,25150,25000,495
|
||||
20250403,094700,1120146450,25150,25250,25250,25100,809
|
||||
20250403,094600,1099783600,25200,25300,25300,25200,294
|
||||
20250403,094500,1092359650,25300,25300,25350,25300,601
|
||||
20250403,094400,1077154200,25350,25400,25400,25300,270
|
||||
20250403,094300,1070309400,25400,25350,25450,25250,613
|
||||
20250403,094200,1054775000,25350,25400,25475,25250,818
|
||||
20250403,094100,1034039525,25400,25350,25450,25350,1117
|
||||
20250403,094000,1005663375,25400,25400,25400,25400,356
|
||||
20250403,093900,996620975,25400,25350,25400,25300,562
|
||||
20250403,093800,982354825,25350,25350,25350,25350,309
|
||||
20250403,093700,974521675,25350,25300,25350,25300,73
|
||||
20250403,093600,972672425,25350,25250,25350,25250,421
|
||||
20250403,093500,962007475,25250,25250,25300,25250,520
|
||||
20250403,093400,948864975,25250,25300,25300,25250,195
|
||||
20250403,093300,943937975,25300,25200,25300,25200,1374
|
||||
20250403,093200,909207325,25250,25200,25250,25150,692
|
||||
20250403,093100,891762725,25200,25250,25250,25150,475
|
||||
20250403,093000,879789875,25200,25200,25250,25200,117
|
||||
20250403,092900,876841225,25200,25150,25250,25100,1989
|
||||
20250403,092800,826792625,25200,25250,25250,25150,267
|
||||
20250403,092700,820060275,25200,25350,25350,25200,874
|
||||
20250403,092600,797974925,25300,25300,25350,25250,1613
|
||||
20250403,092500,757159925,25300,25300,25350,25250,2922
|
||||
20250403,092400,683211200,25300,25100,25350,25100,1786
|
||||
20250403,092300,638153700,25100,24950,25150,24850,1399
|
||||
20250403,092200,603118100,24900,24750,24900,24750,1057
|
||||
20250403,092100,576883800,24750,24650,24750,24550,871
|
||||
20250403,092000,555407850,24650,24500,24650,24450,548
|
||||
20250403,091900,541940000,24600,24600,24600,24500,821
|
||||
20250403,091800,521812100,24600,24650,24650,24600,39
|
||||
20250403,091700,520852600,24600,24550,24600,24550,503
|
||||
20250403,091600,508487750,24550,24550,24550,24500,232
|
||||
20250403,091500,502794650,24550,24550,24600,24550,173
|
||||
20250403,091400,498547450,24600,24550,24600,24550,263
|
||||
20250403,091300,492090750,24550,24550,24600,24450,198
|
||||
20250403,091200,487246500,24600,24400,24600,24400,1591
|
||||
20250403,091100,448320400,24350,24400,24400,24350,99
|
||||
20250403,091000,445908500,24400,24350,24400,24300,925
|
||||
20250403,090900,423373200,24300,24350,24400,24300,401
|
||||
20250403,090800,413616350,24400,24300,24400,24300,895
|
||||
20250403,090700,391815250,24300,24350,24400,24300,506
|
||||
20250403,090600,379504550,24350,24300,24350,24300,172
|
||||
20250403,090500,375316850,24300,24400,24400,24300,669
|
||||
20250403,090400,359009100,24400,24450,24500,24300,1889
|
||||
20250403,090300,312859900,24500,24450,24500,24400,899
|
||||
20250403,090200,290848850,24450,24400,24650,24300,2761
|
||||
20250403,090100,223263750,24250,24000,24350,23950,4433
|
||||
20250403,090000,116601100,24000,23650,24100,23650,4921
|
||||
|
Reference in New Issue
Block a user