Update 2025-04-03 2740 candle_min
This commit is contained in:
654
102710/min/candle-20250403.csv
Normal file
654
102710/min/candle-20250403.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,195200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,195100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,195000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,194000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,193000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,192100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,192000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,191000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,190000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,185100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,185000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,184000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,183000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,182100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,182000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,181000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,180000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,175100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,175000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,174000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,173000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,172100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,172000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,171000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,170000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,165100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,165000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,164000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,163000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,162100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,162000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,161000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,160000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155200,1871449950,26000,26000,26000,26000,207
|
||||
20250403,155100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,155000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,154000,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153900,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153800,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153700,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153600,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153500,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153400,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153300,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153200,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153100,1871449950,26000,26000,26000,26000,0
|
||||
20250403,153000,1871449950,26000,26000,26000,26000,207
|
||||
20250403,152900,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152800,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152700,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152600,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152500,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152400,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152300,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152200,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152100,1866067950,25950,25950,25950,25950,0
|
||||
20250403,152000,1866067950,25950,25950,25950,25950,0
|
||||
20250403,151900,1866067950,25950,25950,26100,25950,100
|
||||
20250403,151800,1863461550,26000,26150,26200,26000,297
|
||||
20250403,151700,1855694750,26150,26100,26150,26050,967
|
||||
20250403,151600,1830445300,26100,26000,26100,26000,785
|
||||
20250403,151500,1809987300,26000,26000,26000,26000,102
|
||||
20250403,151400,1807335300,26000,25900,26000,25900,31
|
||||
20250403,151300,1806529400,25900,25950,26000,25900,54
|
||||
20250403,151200,1805126700,25950,25950,25950,25950,0
|
||||
20250403,151100,1805126700,25950,26000,26000,25950,108
|
||||
20250403,151000,1802322900,26000,25950,26200,25900,1465
|
||||
20250403,150900,1764111000,25850,25850,25850,25850,6
|
||||
20250403,150800,1763955900,25950,25850,25950,25850,60
|
||||
20250403,150700,1762399000,25900,26000,26000,25900,81
|
||||
20250403,150600,1760297550,26000,26000,26000,25950,110
|
||||
20250403,150500,1757438300,26000,26000,26100,26000,6
|
||||
20250403,150400,1757282100,26100,26050,26100,26000,78
|
||||
20250403,150300,1755249200,26000,26000,26050,26000,67
|
||||
20250403,150200,1753506050,26000,26000,26000,26000,10
|
||||
20250403,150100,1753246050,26000,26050,26050,25950,58
|
||||
20250403,150000,1751737450,26050,26000,26200,26000,1259
|
||||
20250403,145900,1718831900,26000,25950,26000,25950,210
|
||||
20250403,145800,1713380950,25950,25950,26100,25950,65
|
||||
20250403,145700,1711688500,26050,26050,26050,25950,392
|
||||
20250403,145600,1701493100,26050,26000,26050,26000,58
|
||||
20250403,145500,1699982250,26000,26050,26050,26000,31
|
||||
20250403,145400,1699174800,26050,26050,26050,26050,506
|
||||
20250403,145300,1685993500,26000,26050,26050,25950,428
|
||||
20250403,145200,1674850250,26050,26100,26100,25950,146
|
||||
20250403,145100,1671054650,26100,26150,26150,26100,60
|
||||
20250403,145000,1669487100,26050,26050,26200,26050,1322
|
||||
20250403,144900,1634932950,25900,26050,26050,25900,199
|
||||
20250403,144800,1629758650,26050,26050,26050,26050,30
|
||||
20250403,144700,1628977150,26050,26000,26050,26000,77
|
||||
20250403,144600,1626973350,26000,26000,26050,25950,61
|
||||
20250403,144500,1625387500,26050,26050,26050,26050,59
|
||||
20250403,144400,1623850550,26000,26050,26050,26000,61
|
||||
20250403,144300,1622263300,26000,26050,26050,26000,50
|
||||
20250403,144200,1620962350,26050,26000,26100,26000,516
|
||||
20250403,144100,1607523900,26050,26050,26050,26050,7
|
||||
20250403,144000,1607341550,26100,26000,26200,26000,1612
|
||||
20250403,143900,1565191550,25950,26000,26050,25950,119
|
||||
20250403,143800,1562099050,26000,26000,26000,26000,30
|
||||
20250403,143700,1561319050,26000,26000,26000,25950,115
|
||||
20250403,143600,1558330800,25950,25950,25950,25950,49
|
||||
20250403,143500,1557059250,25950,26000,26000,25950,44
|
||||
20250403,143400,1555915400,26050,26000,26050,26000,59
|
||||
20250403,143300,1554379950,26000,25950,26000,25950,62
|
||||
20250403,143200,1552770750,25900,25900,26300,25850,1787
|
||||
20250403,143100,1506176350,25900,25900,25900,25900,54
|
||||
20250403,143000,1504777750,25900,25900,25900,25900,35
|
||||
20250403,142900,1503871250,25850,25850,25900,25850,425
|
||||
20250403,142800,1492882500,25900,25900,25900,25850,217
|
||||
20250403,142700,1487266200,25850,25900,25900,25850,67
|
||||
20250403,142600,1485532700,25900,25900,25900,25900,30
|
||||
20250403,142500,1484755700,25900,25900,25900,25900,82
|
||||
20250403,142400,1482631900,25900,25900,25950,25900,75
|
||||
20250403,142300,1480689100,25950,25950,25950,25950,58
|
||||
20250403,142200,1479184000,25900,25950,25950,25900,169
|
||||
20250403,142100,1474804300,25950,26050,26050,25950,621
|
||||
20250403,142000,1458674650,26050,26050,26050,26000,162
|
||||
20250403,141900,1454456550,26000,26050,26050,26000,89
|
||||
20250403,141800,1452139900,26100,26100,26100,26050,72
|
||||
20250403,141700,1450262450,26050,26000,26050,26000,137
|
||||
20250403,141600,1446697250,26050,26050,26050,26000,85
|
||||
20250403,141500,1444483100,26050,26050,26200,26050,625
|
||||
20250403,141400,1428141500,26000,26050,26050,26000,189
|
||||
20250403,141300,1423221750,26000,25950,26000,25950,114
|
||||
20250403,141200,1420259550,26000,25950,26150,25950,624
|
||||
20250403,141100,1403994100,25950,26000,26000,25900,311
|
||||
20250403,141000,1395929850,25950,26000,26000,25950,35
|
||||
20250403,140900,1395021450,26000,26050,26050,26000,124
|
||||
20250403,140800,1391795850,26000,26050,26050,26000,240
|
||||
20250403,140700,1385548300,26050,26000,26050,26000,116
|
||||
20250403,140600,1382530550,26100,26100,26200,26100,553
|
||||
20250403,140500,1368061150,26050,26050,26100,26000,425
|
||||
20250403,140400,1356986400,26050,26050,26100,26050,134
|
||||
20250403,140300,1353491850,26050,26050,26100,26050,128
|
||||
20250403,140200,1350157100,26100,26050,26100,26050,64
|
||||
20250403,140100,1348488600,26100,26050,26100,26050,130
|
||||
20250403,140000,1345101750,26150,26100,26200,26050,649
|
||||
20250403,135900,1328131800,26050,26050,26100,26050,92
|
||||
20250403,135800,1325732750,26100,26050,26100,26050,137
|
||||
20250403,135700,1322161800,26050,26100,26200,26050,789
|
||||
20250403,135600,1301542600,26050,26050,26100,26050,45
|
||||
20250403,135500,1300370050,26100,26050,26100,26050,84
|
||||
20250403,135400,1298177850,26050,26100,26100,26050,112
|
||||
20250403,135300,1295258750,26100,26100,26100,26050,279
|
||||
20250403,135200,1287978750,26100,26050,26100,26050,295
|
||||
20250403,135100,1280281100,26050,26050,26150,26050,607
|
||||
20250403,135000,1264421000,26050,26000,26050,26000,192
|
||||
20250403,134900,1259425950,26000,26000,26000,26000,124
|
||||
20250403,134800,1256201950,25950,26000,26000,25950,98
|
||||
20250403,134700,1253655800,25950,26000,26000,25950,148
|
||||
20250403,134600,1249809700,26000,26000,26000,26000,146
|
||||
20250403,134500,1246013700,26000,25950,26100,25950,736
|
||||
20250403,134400,1226862150,25900,25950,25950,25900,51
|
||||
20250403,134300,1225540550,26000,25950,26000,25950,96
|
||||
20250403,134200,1223046450,25950,25950,26050,25950,585
|
||||
20250403,134100,1207815400,25900,25900,25950,25900,107
|
||||
20250403,134000,1205042650,25900,25950,25950,25900,51
|
||||
20250403,133900,1203721600,25900,25950,25950,25900,88
|
||||
20250403,133800,1201439850,25950,25900,25950,25900,91
|
||||
20250403,133700,1199080550,25850,25900,25900,25850,121
|
||||
20250403,133600,1195949200,25950,25850,26050,25850,556
|
||||
20250403,133500,1181499400,25850,25850,25850,25850,19
|
||||
20250403,133400,1181008250,25850,25850,25900,25850,146
|
||||
20250403,133300,1177232750,25900,25900,25900,25900,0
|
||||
20250403,133200,1177232750,25900,25900,25900,25850,93
|
||||
20250403,133100,1174826850,25950,25950,25950,25950,51
|
||||
20250403,133000,1173503400,25900,25900,26050,25900,638
|
||||
20250403,132900,1156932700,25850,25900,25900,25850,87
|
||||
20250403,132800,1154681350,25850,25850,25850,25850,14
|
||||
20250403,132700,1154319450,25850,25850,25850,25850,93
|
||||
20250403,132600,1151915400,25900,25900,25900,25900,49
|
||||
20250403,132500,1150646300,25850,25850,25850,25850,0
|
||||
20250403,132400,1150646300,25850,25900,25900,25850,81
|
||||
20250403,132300,1148550300,25900,25900,25900,25900,17
|
||||
20250403,132200,1148110000,25900,25900,25900,25900,59
|
||||
20250403,132100,1146581900,25900,25900,25900,25900,0
|
||||
20250403,132000,1146581900,25900,25850,25900,25850,89
|
||||
20250403,131900,1144279750,25850,25900,25900,25850,78
|
||||
20250403,131800,1142262250,25850,25850,25850,25850,0
|
||||
20250403,131700,1142262250,25850,25850,25900,25850,135
|
||||
20250403,131600,1138771050,25850,25900,25900,25850,27
|
||||
20250403,131500,1138071900,25900,25900,25900,25900,40
|
||||
20250403,131400,1137035900,25900,25950,25950,25900,25
|
||||
20250403,131300,1136387200,25950,25950,25950,25900,117
|
||||
20250403,131200,1133354750,25950,26000,26000,25950,80
|
||||
20250403,131100,1131277300,26000,25950,26000,25950,122
|
||||
20250403,131000,1128111200,25950,25950,25950,25900,89
|
||||
20250403,130900,1125804500,25900,25950,25950,25900,67
|
||||
20250403,130800,1124067800,25950,25950,25950,25950,26
|
||||
20250403,130700,1123393100,25900,25900,25900,25900,50
|
||||
20250403,130600,1122098100,25900,25850,25900,25850,74
|
||||
20250403,130500,1120183900,25900,25900,25900,25900,59
|
||||
20250403,130400,1118655800,25850,25850,25850,25850,37
|
||||
20250403,130300,1117699350,25850,25850,25900,25850,117
|
||||
20250403,130200,1114672150,25900,25900,25900,25900,33
|
||||
20250403,130100,1113817450,25900,25900,25900,25900,104
|
||||
20250403,130000,1111123850,25850,25900,25900,25850,92
|
||||
20250403,125900,1108744300,25850,25900,25900,25850,66
|
||||
20250403,125800,1107037000,25900,25900,25900,25900,29
|
||||
20250403,125700,1106285900,25900,25850,25900,25850,78
|
||||
20250403,125600,1104268450,25850,25850,25900,25850,83
|
||||
20250403,125500,1102121500,25850,25850,25850,25850,37
|
||||
20250403,125400,1101165050,25900,25800,25900,25800,61
|
||||
20250403,125300,1099586700,25850,25800,25850,25750,998
|
||||
20250403,125200,1073868700,25700,25750,25800,25700,51
|
||||
20250403,125100,1072555000,25800,25800,25800,25800,82
|
||||
20250403,125000,1070439400,25800,25800,25800,25800,10
|
||||
20250403,124900,1070181400,25750,25700,25800,25700,119
|
||||
20250403,124800,1067116000,25800,25800,25800,25800,24
|
||||
20250403,124700,1066496800,25800,25700,25800,25700,429
|
||||
20250403,124600,1055451450,25700,25750,25750,25700,73
|
||||
20250403,124500,1053574050,25700,25750,25750,25700,30
|
||||
20250403,124400,1052801700,25700,25700,25700,25700,40
|
||||
20250403,124300,1051773700,25700,25700,25700,25700,0
|
||||
20250403,124200,1051773700,25700,25700,25700,25700,90
|
||||
20250403,124100,1049460700,25750,25750,25750,25750,0
|
||||
20250403,124000,1049460700,25750,25750,25750,25750,4
|
||||
20250403,123900,1049357700,25700,25700,25700,25700,86
|
||||
20250403,123800,1047147500,25700,25700,25700,25700,0
|
||||
20250403,123700,1047147500,25700,25700,25700,25700,35
|
||||
20250403,123600,1046248000,25700,25700,25700,25700,64
|
||||
20250403,123500,1044603200,25700,25700,25750,25700,159
|
||||
20250403,123400,1040516450,25700,25700,25700,25700,39
|
||||
20250403,123300,1039514150,25700,25700,25700,25700,36
|
||||
20250403,123200,1038588950,25700,25700,25700,25700,87
|
||||
20250403,123100,1036353050,25750,25750,25750,25750,5
|
||||
20250403,123000,1036224300,25750,25750,25750,25750,52
|
||||
20250403,122900,1034885300,25700,25700,25700,25700,106
|
||||
20250403,122800,1032161100,25700,25700,25700,25700,3
|
||||
20250403,122700,1032084000,25700,25700,25700,25700,36
|
||||
20250403,122600,1031158800,25750,25750,25750,25750,40
|
||||
20250403,122500,1030128800,25750,25750,25750,25750,51
|
||||
20250403,122400,1028815550,25750,25750,25750,25750,44
|
||||
20250403,122300,1027682550,25750,25750,25750,25750,0
|
||||
20250403,122200,1027682550,25750,25750,25750,25750,123
|
||||
20250403,122100,1024515300,25750,25750,25750,25750,3
|
||||
20250403,122000,1024438050,25800,25800,25800,25800,58
|
||||
20250403,121900,1022941650,25750,25750,25750,25750,135
|
||||
20250403,121800,1019465400,25750,25750,25750,25750,49
|
||||
20250403,121700,1018203650,25750,25800,25800,25750,44
|
||||
20250403,121600,1017070100,25800,25800,25800,25800,70
|
||||
20250403,121500,1015264100,25800,25800,25800,25800,21
|
||||
20250403,121400,1014722300,25800,25800,25800,25800,37
|
||||
20250403,121300,1013767700,25850,25850,25850,25850,0
|
||||
20250403,121200,1013767700,25850,25800,25850,25800,148
|
||||
20250403,121100,1009944050,25800,25800,25800,25800,93
|
||||
20250403,121000,1007544650,25850,25850,25850,25850,55
|
||||
20250403,120900,1006122900,25800,25900,25900,25800,335
|
||||
20250403,120800,997465150,25900,25850,25900,25850,183
|
||||
20250403,120700,992734400,25850,25800,25850,25800,77
|
||||
20250403,120600,990746050,25800,25800,25800,25800,0
|
||||
20250403,120500,990746050,25800,25800,25800,25800,79
|
||||
20250403,120400,988707850,25800,25800,25800,25800,40
|
||||
20250403,120300,987675850,25850,25750,25850,25750,244
|
||||
20250403,120200,981379800,25750,25750,25750,25750,42
|
||||
20250403,120100,980298300,25750,25750,25750,25750,63
|
||||
20250403,120000,978676050,25850,25800,25850,25800,53
|
||||
20250403,115900,977307450,25750,25750,25750,25750,84
|
||||
20250403,115800,975144450,25700,25750,25750,25700,82
|
||||
20250403,115700,973035450,25700,25700,25700,25700,38
|
||||
20250403,115600,972058850,25750,25750,25750,25750,44
|
||||
20250403,115500,970925850,25750,25700,25750,25700,11
|
||||
20250403,115400,970642650,25700,25750,25750,25700,88
|
||||
20250403,115300,968378550,25800,25800,25800,25800,38
|
||||
20250403,115200,967398150,25750,25750,25750,25750,35
|
||||
20250403,115100,966496900,25750,25750,25750,25750,49
|
||||
20250403,115000,965235150,25800,25750,25800,25750,101
|
||||
20250403,114900,962634350,25700,25700,25700,25700,39
|
||||
20250403,114800,961632050,25750,25750,25750,25750,0
|
||||
20250403,114700,961632050,25750,25750,25750,25750,87
|
||||
20250403,114600,959391800,25750,25750,25800,25750,541
|
||||
20250403,114500,945460750,25750,25750,25750,25750,0
|
||||
20250403,114400,945460750,25750,25750,25750,25750,181
|
||||
20250403,114300,940800000,25750,25750,25750,25750,0
|
||||
20250403,114200,940800000,25750,25750,25750,25750,35
|
||||
20250403,114100,939898750,25750,25750,25750,25750,80
|
||||
20250403,114000,937838750,25700,25750,25800,25700,62
|
||||
20250403,113900,936241450,25750,25750,25800,25750,66
|
||||
20250403,113800,934541450,25700,25700,25700,25700,99
|
||||
20250403,113700,931997150,25650,25650,25650,25650,86
|
||||
20250403,113600,929791250,25650,25650,25650,25650,0
|
||||
20250403,113500,929791250,25650,25650,25650,25650,0
|
||||
20250403,113400,929791250,25650,25700,25700,25650,99
|
||||
20250403,113300,927248950,25700,25650,25700,25650,28
|
||||
20250403,113200,926529500,25700,25700,25700,25700,33
|
||||
20250403,113100,925681400,25700,25750,25750,25700,394
|
||||
20250403,113000,915555350,25750,25800,25800,25750,103
|
||||
20250403,112900,912902900,25750,25750,25750,25750,54
|
||||
20250403,112800,911512400,25750,25750,25750,25750,0
|
||||
20250403,112700,911512400,25750,25750,25750,25750,90
|
||||
20250403,112600,909194900,25750,25750,25750,25750,3
|
||||
20250403,112500,909117650,25750,25750,25750,25750,0
|
||||
20250403,112400,909117650,25750,25750,25750,25750,38
|
||||
20250403,112300,908139150,25750,25750,25750,25750,48
|
||||
20250403,112200,906903150,25800,25800,25800,25800,0
|
||||
20250403,112100,906903150,25800,25800,25800,25800,34
|
||||
20250403,112000,906025950,25750,25750,25800,25750,180
|
||||
20250403,111900,901387650,25700,25700,25700,25700,1
|
||||
20250403,111800,901361950,25800,25800,25800,25800,10
|
||||
20250403,111700,901103950,25800,25800,25800,25750,98
|
||||
20250403,111600,898579600,25800,25800,25850,25750,43
|
||||
20250403,111500,897468550,25800,25800,25800,25800,0
|
||||
20250403,111400,897468550,25800,25750,25800,25750,151
|
||||
20250403,111300,893574650,25750,25750,25750,25750,55
|
||||
20250403,111200,892158400,25750,25750,25750,25750,94
|
||||
20250403,111100,889737900,25750,25750,25750,25750,0
|
||||
20250403,111000,889737900,25750,25750,25750,25700,119
|
||||
20250403,110900,886676000,25700,25750,25750,25700,82
|
||||
20250403,110800,884567250,25800,25800,25800,25750,107
|
||||
20250403,110700,881810150,25750,25750,25750,25750,36
|
||||
20250403,110600,880883150,25750,25700,25800,25700,172
|
||||
20250403,110500,876453700,25750,25750,25750,25750,41
|
||||
20250403,110400,875397950,25750,25750,25750,25700,628
|
||||
20250403,110300,859232400,25800,25750,25800,25750,56
|
||||
20250403,110200,857790100,25750,25750,25800,25750,69
|
||||
20250403,110100,856011750,25800,25800,25800,25800,16
|
||||
20250403,110000,855598950,25750,25750,25800,25750,69
|
||||
20250403,105900,853821550,25700,25700,25700,25700,92
|
||||
20250403,105800,851457150,25700,25700,25700,25700,1
|
||||
20250403,105700,851431450,25700,25750,25750,25700,68
|
||||
20250403,105600,849682250,25700,25700,25700,25700,50
|
||||
20250403,105500,848397250,25700,25700,25700,25700,168
|
||||
20250403,105400,844079650,25650,25650,25650,25650,184
|
||||
20250403,105300,839360050,25650,25650,25650,25650,5
|
||||
20250403,105200,839231800,25600,25650,25650,25600,73
|
||||
20250403,105100,837362050,25650,25650,25650,25650,51
|
||||
20250403,105000,836053900,25650,25650,25650,25650,35
|
||||
20250403,104900,835156150,25650,25600,25650,25600,107
|
||||
20250403,104800,832413600,25650,25650,25650,25650,0
|
||||
20250403,104700,832413600,25650,25650,25650,25650,31
|
||||
20250403,104600,831618450,25750,25600,25750,25600,263
|
||||
20250403,104500,824867250,25600,25650,25650,25600,4
|
||||
20250403,104400,824764800,25600,25550,25600,25550,172
|
||||
20250403,104300,820363500,25550,25550,25550,25550,26
|
||||
20250403,104200,819699200,25550,25550,25550,25550,86
|
||||
20250403,104100,817501900,25600,25600,25600,25600,0
|
||||
20250403,104000,817501900,25600,25600,25600,25600,36
|
||||
20250403,103900,816580300,25550,25550,25600,25550,94
|
||||
20250403,103800,814178250,25550,25600,25600,25550,23
|
||||
20250403,103700,813589600,25550,25550,25550,25550,37
|
||||
20250403,103600,812644250,25550,25550,25550,25550,1
|
||||
20250403,103500,812618700,25600,25650,25650,25600,71
|
||||
20250403,103400,810800100,25600,25600,25600,25600,38
|
||||
20250403,103300,809827300,25650,25650,25650,25650,17
|
||||
20250403,103200,809391250,25650,25650,25650,25650,75
|
||||
20250403,103100,807467500,25650,25700,25700,25650,12
|
||||
20250403,103000,807159300,25650,25700,25700,25650,10
|
||||
20250403,102900,806902600,25650,25650,25650,25650,53
|
||||
20250403,102800,805543150,25650,25650,25650,25650,59
|
||||
20250403,102700,804029800,25700,25700,25700,25700,231
|
||||
20250403,102600,798093100,25700,25700,25750,25700,6
|
||||
20250403,102500,797938850,25700,25700,25700,25700,10
|
||||
20250403,102400,797681850,25750,25750,25750,25750,74
|
||||
20250403,102300,795776350,25750,25800,25800,25750,171
|
||||
20250403,102200,791372750,25750,25800,25800,25750,62
|
||||
20250403,102100,789774900,25800,25800,25800,25800,74
|
||||
20250403,102000,787865700,25800,25800,25800,25800,4
|
||||
20250403,101900,787762500,25750,25800,25800,25750,75
|
||||
20250403,101800,785829450,25750,25750,25800,25750,209
|
||||
20250403,101700,780443950,25750,25800,25800,25750,801
|
||||
20250403,101600,759801200,25800,25800,25800,25800,110
|
||||
20250403,101500,756963200,25750,25800,25800,25750,52
|
||||
20250403,101400,755624050,25750,25750,25800,25750,113
|
||||
20250403,101300,752711850,25700,25700,25700,25700,0
|
||||
20250403,101200,752711850,25700,25750,25750,25700,353
|
||||
20250403,101100,743639150,25750,25700,25750,25700,229
|
||||
20250403,101000,737751950,25650,25700,25700,25650,7
|
||||
20250403,100900,737572200,25650,25650,25650,25650,66
|
||||
20250403,100800,735879300,25650,25650,25650,25650,0
|
||||
20250403,100700,735879300,25650,25600,25700,25600,330
|
||||
20250403,100600,727410200,25600,25600,25600,25600,191
|
||||
20250403,100500,722520600,25600,25600,25600,25600,3
|
||||
20250403,100400,722443800,25550,25550,25600,25550,111
|
||||
20250403,100300,719606900,25550,25600,25600,25550,36
|
||||
20250403,100200,718687050,25600,25550,25600,25550,75
|
||||
20250403,100100,716768800,25600,25600,25600,25600,6
|
||||
20250403,100000,716615200,25600,25600,25600,25550,37
|
||||
20250403,095900,715668050,25600,25600,25600,25600,197
|
||||
20250403,095800,710624850,25550,25500,25550,25500,130
|
||||
20250403,095700,707305800,25550,25600,25600,25450,1386
|
||||
20250403,095600,671955900,25600,25600,25600,25600,2
|
||||
20250403,095500,671904700,25650,25600,25650,25600,359
|
||||
20250403,095400,662711250,25550,25650,25650,25550,732
|
||||
20250403,095300,643972850,25650,25650,25650,25650,0
|
||||
20250403,095200,643972850,25650,25700,25700,25650,342
|
||||
20250403,095100,635200500,25650,25650,25650,25650,109
|
||||
20250403,095000,632404650,25650,25700,25700,25650,8
|
||||
20250403,094900,632199250,25650,25700,25700,25650,49
|
||||
20250403,094800,630942150,25700,25700,25700,25700,32
|
||||
20250403,094700,630119750,25650,25800,25800,25650,268
|
||||
20250403,094600,623229900,25800,25850,25850,25800,195
|
||||
20250403,094500,618189250,25950,25900,25950,25900,27
|
||||
20250403,094400,617489600,25900,25950,25950,25900,146
|
||||
20250403,094300,613702850,25950,25950,26000,25900,357
|
||||
20250403,094200,604452600,25950,25900,25950,25900,408
|
||||
20250403,094100,593884950,25900,25900,25900,25900,10
|
||||
20250403,094000,593625950,25900,25750,25900,25750,447
|
||||
20250403,093900,582086000,25750,25800,25800,25750,116
|
||||
20250403,093800,579095100,25850,25900,25900,25800,321
|
||||
20250403,093700,570805750,25900,25800,26400,25650,1921
|
||||
20250403,093600,520887600,25800,25650,25950,25650,1358
|
||||
20250403,093500,485819400,25600,25600,25600,25600,10
|
||||
20250403,093400,485563400,25650,25600,25650,25600,230
|
||||
20250403,093300,479670300,25600,25600,25600,25550,1270
|
||||
20250403,093200,447158450,25550,25450,25550,25450,334
|
||||
20250403,093100,438642000,25400,25400,25400,25400,104
|
||||
20250403,093000,436000400,25350,25350,25350,25350,56
|
||||
20250403,092900,434580800,25350,25350,25350,25350,71
|
||||
20250403,092800,432780950,25350,25300,25350,25300,500
|
||||
20250403,092700,420115550,25300,25300,25300,25250,145
|
||||
20250403,092600,416451150,25300,25350,25350,25250,568
|
||||
20250403,092500,402083250,25300,25400,25400,25300,655
|
||||
20250403,092400,385498700,25400,25450,25450,25350,5
|
||||
20250403,092300,385371600,25400,25450,25450,25400,165
|
||||
20250403,092200,381180550,25400,25350,25400,25250,1417
|
||||
20250403,092100,345239950,25350,25400,25400,25350,56
|
||||
20250403,092000,343820150,25400,25400,25500,25300,2299
|
||||
20250403,091900,285474550,25400,25400,25450,25350,365
|
||||
20250403,091800,276205000,25400,25400,25400,25300,2117
|
||||
20250403,091700,222496050,25450,25400,25450,25400,37
|
||||
20250403,091600,221556200,25425,25350,25425,25350,232
|
||||
20250403,091500,215662800,25400,25550,25550,25400,1931
|
||||
20250403,091400,166506400,25500,25500,25500,25500,74
|
||||
20250403,091300,164619400,25500,25500,25500,25500,46
|
||||
20250403,091200,163446400,25500,25450,25500,25450,117
|
||||
20250403,091100,160463100,25500,25450,25500,25450,260
|
||||
20250403,091000,153843250,25450,25550,25550,25400,1547
|
||||
20250403,090900,114474550,25550,25700,25700,25550,358
|
||||
20250403,090800,105307700,25700,25650,25700,25500,754
|
||||
20250403,090700,86031425,25650,25600,25675,25550,165
|
||||
20250403,090600,81799275,25650,25575,25700,25500,473
|
||||
20250403,090500,69683600,25575,25550,25650,25350,1338
|
||||
20250403,090400,35582050,25650,25550,25650,25500,61
|
||||
20250403,090300,34023100,25550,25575,25575,25500,157
|
||||
20250403,090200,30016550,25500,25400,25500,25350,41
|
||||
20250403,090100,28974250,25250,25250,25250,25250,70
|
||||
20250403,090000,27206750,25350,25450,25700,25300,1070
|
||||
|
Reference in New Issue
Block a user