Update 2025-04-01 4020 candle_min
This commit is contained in:
674
089860/min/candle-20250401.csv
Normal file
674
089860/min/candle-20250401.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,201200,920223675,29000,29000,29000,29000,222
|
||||
20250401,201100,920223675,29000,29000,29000,29000,0
|
||||
20250401,201000,920223675,29000,29000,29000,29000,0
|
||||
20250401,200900,920223675,29000,29000,29000,29000,0
|
||||
20250401,200800,920223675,29000,29000,29000,29000,0
|
||||
20250401,200700,920223675,29000,29000,29000,29000,0
|
||||
20250401,200600,920223675,29000,29000,29000,29000,0
|
||||
20250401,200500,920223675,29000,29000,29000,29000,0
|
||||
20250401,200400,920223675,29000,29000,29000,29000,0
|
||||
20250401,200300,920223675,29000,29000,29000,29000,0
|
||||
20250401,200200,920223675,29000,29000,29000,29000,0
|
||||
20250401,200100,920223675,29000,29000,29000,29000,0
|
||||
20250401,200000,920223675,29000,29000,29000,29000,0
|
||||
20250401,195900,920223675,29000,29000,29000,29000,0
|
||||
20250401,195800,920223675,29000,29000,29000,29000,0
|
||||
20250401,195700,920223675,29000,29000,29000,29000,0
|
||||
20250401,195600,920223675,29000,29000,29000,29000,0
|
||||
20250401,195500,920223675,29000,29000,29000,29000,0
|
||||
20250401,195400,920223675,29000,29000,29000,29000,0
|
||||
20250401,195300,920223675,29000,29000,29000,29000,0
|
||||
20250401,195200,920223675,29000,29000,29000,29000,0
|
||||
20250401,195100,920223675,29000,29000,29000,29000,0
|
||||
20250401,195000,920223675,29000,29000,29000,29000,0
|
||||
20250401,194900,920223675,29000,29000,29000,29000,0
|
||||
20250401,194800,920223675,29000,29000,29000,29000,0
|
||||
20250401,194700,920223675,29000,29000,29000,29000,0
|
||||
20250401,194600,920223675,29000,29000,29000,29000,0
|
||||
20250401,194500,920223675,29000,29000,29000,29000,0
|
||||
20250401,194400,920223675,29000,29000,29000,29000,0
|
||||
20250401,194300,920223675,29000,29000,29000,29000,0
|
||||
20250401,194200,920223675,29000,29000,29000,29000,222
|
||||
20250401,194100,920223675,29000,29000,29000,29000,0
|
||||
20250401,194000,920223675,29000,29000,29000,29000,0
|
||||
20250401,193900,920223675,29000,29000,29000,29000,0
|
||||
20250401,193800,920223675,29000,29000,29000,29000,0
|
||||
20250401,193700,920223675,29000,29000,29000,29000,0
|
||||
20250401,193600,920223675,29000,29000,29000,29000,0
|
||||
20250401,193500,920223675,29000,29000,29000,29000,0
|
||||
20250401,193400,920223675,29000,29000,29000,29000,0
|
||||
20250401,193300,920223675,29000,29000,29000,29000,0
|
||||
20250401,193200,920223675,29000,29000,29000,29000,0
|
||||
20250401,193100,920223675,29000,29000,29000,29000,0
|
||||
20250401,193000,920223675,29000,29000,29000,29000,0
|
||||
20250401,192900,920223675,29000,29000,29000,29000,0
|
||||
20250401,192800,920223675,29000,29000,29000,29000,0
|
||||
20250401,192700,920223675,29000,29000,29000,29000,0
|
||||
20250401,192600,920223675,29000,29000,29000,29000,0
|
||||
20250401,192500,920223675,29000,29000,29000,29000,0
|
||||
20250401,192400,920223675,29000,29000,29000,29000,0
|
||||
20250401,192300,920223675,29000,29000,29000,29000,0
|
||||
20250401,192200,920223675,29000,29000,29000,29000,0
|
||||
20250401,192100,920223675,29000,29000,29000,29000,0
|
||||
20250401,192000,920223675,29000,29000,29000,29000,0
|
||||
20250401,191900,920223675,29000,29000,29000,29000,0
|
||||
20250401,191800,920223675,29000,29000,29000,29000,0
|
||||
20250401,191700,920223675,29000,29000,29000,29000,0
|
||||
20250401,191600,920223675,29000,29000,29000,29000,0
|
||||
20250401,191500,920223675,29000,29000,29000,29000,0
|
||||
20250401,191400,920223675,29000,29000,29000,29000,0
|
||||
20250401,191300,920223675,29000,29000,29000,29000,0
|
||||
20250401,191200,920223675,29000,29000,29000,29000,222
|
||||
20250401,191100,920223675,29000,29000,29000,29000,0
|
||||
20250401,191000,920223675,29000,29000,29000,29000,0
|
||||
20250401,190900,920223675,29000,29000,29000,29000,0
|
||||
20250401,190800,920223675,29000,29000,29000,29000,0
|
||||
20250401,190700,920223675,29000,29000,29000,29000,0
|
||||
20250401,190600,920223675,29000,29000,29000,29000,0
|
||||
20250401,190500,920223675,29000,29000,29000,29000,0
|
||||
20250401,190400,920223675,29000,29000,29000,29000,0
|
||||
20250401,190300,920223675,29000,29000,29000,29000,0
|
||||
20250401,190200,920223675,29000,29000,29000,29000,0
|
||||
20250401,190100,920223675,29000,29000,29000,29000,0
|
||||
20250401,190000,920223675,29000,29000,29000,29000,0
|
||||
20250401,185900,920223675,29000,29000,29000,29000,0
|
||||
20250401,185800,920223675,29000,29000,29000,29000,0
|
||||
20250401,185700,920223675,29000,29000,29000,29000,0
|
||||
20250401,185600,920223675,29000,29000,29000,29000,0
|
||||
20250401,185500,920223675,29000,29000,29000,29000,0
|
||||
20250401,185400,920223675,29000,29000,29000,29000,0
|
||||
20250401,185300,920223675,29000,29000,29000,29000,0
|
||||
20250401,185200,920223675,29000,29000,29000,29000,0
|
||||
20250401,185100,920223675,29000,29000,29000,29000,0
|
||||
20250401,185000,920223675,29000,29000,29000,29000,0
|
||||
20250401,184900,920223675,29000,29000,29000,29000,0
|
||||
20250401,184800,920223675,29000,29000,29000,29000,0
|
||||
20250401,184700,920223675,29000,29000,29000,29000,0
|
||||
20250401,184600,920223675,29000,29000,29000,29000,0
|
||||
20250401,184500,920223675,29000,29000,29000,29000,0
|
||||
20250401,184400,920223675,29000,29000,29000,29000,0
|
||||
20250401,184300,920223675,29000,29000,29000,29000,0
|
||||
20250401,184200,920223675,29000,29000,29000,29000,222
|
||||
20250401,184100,920223675,29000,29000,29000,29000,0
|
||||
20250401,184000,920223675,29000,29000,29000,29000,0
|
||||
20250401,183900,920223675,29000,29000,29000,29000,0
|
||||
20250401,183800,920223675,29000,29000,29000,29000,0
|
||||
20250401,183700,920223675,29000,29000,29000,29000,0
|
||||
20250401,183600,920223675,29000,29000,29000,29000,0
|
||||
20250401,183500,920223675,29000,29000,29000,29000,0
|
||||
20250401,183400,920223675,29000,29000,29000,29000,0
|
||||
20250401,183300,920223675,29000,29000,29000,29000,0
|
||||
20250401,183200,920223675,29000,29000,29000,29000,0
|
||||
20250401,183100,920223675,29000,29000,29000,29000,0
|
||||
20250401,183000,920223675,29000,29000,29000,29000,0
|
||||
20250401,182900,920223675,29000,29000,29000,29000,0
|
||||
20250401,182800,920223675,29000,29000,29000,29000,0
|
||||
20250401,182700,920223675,29000,29000,29000,29000,0
|
||||
20250401,182600,920223675,29000,29000,29000,29000,0
|
||||
20250401,182500,920223675,29000,29000,29000,29000,0
|
||||
20250401,182400,920223675,29000,29000,29000,29000,0
|
||||
20250401,182300,920223675,29000,29000,29000,29000,0
|
||||
20250401,182200,920223675,29000,29000,29000,29000,0
|
||||
20250401,182100,920223675,29000,29000,29000,29000,0
|
||||
20250401,182000,920223675,29000,29000,29000,29000,0
|
||||
20250401,181900,920223675,29000,29000,29000,29000,0
|
||||
20250401,181800,920223675,29000,29000,29000,29000,0
|
||||
20250401,181700,920223675,29000,29000,29000,29000,0
|
||||
20250401,181600,920223675,29000,29000,29000,29000,0
|
||||
20250401,181500,920223675,29000,29000,29000,29000,0
|
||||
20250401,181400,920223675,29000,29000,29000,29000,0
|
||||
20250401,181300,920223675,29000,29000,29000,29000,0
|
||||
20250401,181200,920223675,29000,29000,29000,29000,222
|
||||
20250401,181100,920223675,29000,29000,29000,29000,0
|
||||
20250401,181000,920223675,29000,29000,29000,29000,0
|
||||
20250401,180900,920223675,29000,29000,29000,29000,0
|
||||
20250401,180800,920223675,29000,29000,29000,29000,0
|
||||
20250401,180700,920223675,29000,29000,29000,29000,0
|
||||
20250401,180600,920223675,29000,29000,29000,29000,0
|
||||
20250401,180500,920223675,29000,29000,29000,29000,0
|
||||
20250401,180400,920223675,29000,29000,29000,29000,0
|
||||
20250401,180300,920223675,29000,29000,29000,29000,0
|
||||
20250401,180200,920223675,29000,29000,29000,29000,0
|
||||
20250401,180100,920223675,29000,29000,29000,29000,0
|
||||
20250401,180000,920223675,29000,29000,29000,29000,0
|
||||
20250401,175900,920223675,29000,29000,29000,29000,0
|
||||
20250401,175800,920223675,29000,29000,29000,29000,0
|
||||
20250401,175700,920223675,29000,29000,29000,29000,0
|
||||
20250401,175600,920223675,29000,29000,29000,29000,0
|
||||
20250401,175500,920223675,29000,29000,29000,29000,0
|
||||
20250401,175400,920223675,29000,29000,29000,29000,0
|
||||
20250401,175300,920223675,29000,29000,29000,29000,0
|
||||
20250401,175200,920223675,29000,29000,29000,29000,0
|
||||
20250401,175100,920223675,29000,29000,29000,29000,0
|
||||
20250401,175000,920223675,29000,29000,29000,29000,0
|
||||
20250401,174900,920223675,29000,29000,29000,29000,0
|
||||
20250401,174800,920223675,29000,29000,29000,29000,0
|
||||
20250401,174700,920223675,29000,29000,29000,29000,0
|
||||
20250401,174600,920223675,29000,29000,29000,29000,0
|
||||
20250401,174500,920223675,29000,29000,29000,29000,0
|
||||
20250401,174400,920223675,29000,29000,29000,29000,0
|
||||
20250401,174300,920223675,29000,29000,29000,29000,0
|
||||
20250401,174200,920223675,29000,29000,29000,29000,222
|
||||
20250401,174100,920223675,29000,29000,29000,29000,0
|
||||
20250401,174000,920223675,29000,29000,29000,29000,0
|
||||
20250401,173900,920223675,29000,29000,29000,29000,0
|
||||
20250401,173800,920223675,29000,29000,29000,29000,0
|
||||
20250401,173700,920223675,29000,29000,29000,29000,0
|
||||
20250401,173600,920223675,29000,29000,29000,29000,0
|
||||
20250401,173500,920223675,29000,29000,29000,29000,0
|
||||
20250401,173400,920223675,29000,29000,29000,29000,0
|
||||
20250401,173300,920223675,29000,29000,29000,29000,0
|
||||
20250401,173200,920223675,29000,29000,29000,29000,0
|
||||
20250401,173100,920223675,29000,29000,29000,29000,0
|
||||
20250401,173000,920223675,29000,29000,29000,29000,0
|
||||
20250401,172900,920223675,29000,29000,29000,29000,0
|
||||
20250401,172800,920223675,29000,29000,29000,29000,0
|
||||
20250401,172700,920223675,29000,29000,29000,29000,0
|
||||
20250401,172600,920223675,29000,29000,29000,29000,0
|
||||
20250401,172500,920223675,29000,29000,29000,29000,0
|
||||
20250401,172400,920223675,29000,29000,29000,29000,0
|
||||
20250401,172300,920223675,29000,29000,29000,29000,0
|
||||
20250401,172200,920223675,29000,29000,29000,29000,0
|
||||
20250401,172100,920223675,29000,29000,29000,29000,0
|
||||
20250401,172000,920223675,29000,29000,29000,29000,0
|
||||
20250401,171900,920223675,29000,29000,29000,29000,0
|
||||
20250401,171800,920223675,29000,29000,29000,29000,0
|
||||
20250401,171700,920223675,29000,29000,29000,29000,0
|
||||
20250401,171600,920223675,29000,29000,29000,29000,0
|
||||
20250401,171500,920223675,29000,29000,29000,29000,0
|
||||
20250401,171400,920223675,29000,29000,29000,29000,0
|
||||
20250401,171300,920223675,29000,29000,29000,29000,0
|
||||
20250401,171200,920223675,29000,29000,29000,29000,222
|
||||
20250401,171100,920223675,29000,29000,29000,29000,0
|
||||
20250401,171000,920223675,29000,29000,29000,29000,0
|
||||
20250401,170900,920223675,29000,29000,29000,29000,0
|
||||
20250401,170800,920223675,29000,29000,29000,29000,0
|
||||
20250401,170700,920223675,29000,29000,29000,29000,0
|
||||
20250401,170600,920223675,29000,29000,29000,29000,0
|
||||
20250401,170500,920223675,29000,29000,29000,29000,0
|
||||
20250401,170400,920223675,29000,29000,29000,29000,0
|
||||
20250401,170300,920223675,29000,29000,29000,29000,0
|
||||
20250401,170200,920223675,29000,29000,29000,29000,0
|
||||
20250401,170100,920223675,29000,29000,29000,29000,0
|
||||
20250401,170000,920223675,29000,29000,29000,29000,0
|
||||
20250401,165900,920223675,29000,29000,29000,29000,0
|
||||
20250401,165800,920223675,29000,29000,29000,29000,0
|
||||
20250401,165700,920223675,29000,29000,29000,29000,0
|
||||
20250401,165600,920223675,29000,29000,29000,29000,0
|
||||
20250401,165500,920223675,29000,29000,29000,29000,0
|
||||
20250401,165400,920223675,29000,29000,29000,29000,0
|
||||
20250401,165300,920223675,29000,29000,29000,29000,0
|
||||
20250401,165200,920223675,29000,29000,29000,29000,0
|
||||
20250401,165100,920223675,29000,29000,29000,29000,0
|
||||
20250401,165000,920223675,29000,29000,29000,29000,0
|
||||
20250401,164900,920223675,29000,29000,29000,29000,0
|
||||
20250401,164800,920223675,29000,29000,29000,29000,0
|
||||
20250401,164700,920223675,29000,29000,29000,29000,0
|
||||
20250401,164600,920223675,29000,29000,29000,29000,0
|
||||
20250401,164500,920223675,29000,29000,29000,29000,0
|
||||
20250401,164400,920223675,29000,29000,29000,29000,0
|
||||
20250401,164300,920223675,29000,29000,29000,29000,0
|
||||
20250401,164200,920223675,29000,29000,29000,29000,222
|
||||
20250401,164100,920223675,29000,29000,29000,29000,0
|
||||
20250401,164000,920223675,29000,29000,29000,29000,0
|
||||
20250401,163900,920223675,29000,29000,29000,29000,0
|
||||
20250401,163800,920223675,29000,29000,29000,29000,0
|
||||
20250401,163700,920223675,29000,29000,29000,29000,0
|
||||
20250401,163600,920223675,29000,29000,29000,29000,0
|
||||
20250401,163500,920223675,29000,29000,29000,29000,0
|
||||
20250401,163400,920223675,29000,29000,29000,29000,0
|
||||
20250401,163300,920223675,29000,29000,29000,29000,0
|
||||
20250401,163200,920223675,29000,29000,29000,29000,0
|
||||
20250401,163100,920223675,29000,29000,29000,29000,0
|
||||
20250401,163000,920223675,29000,29000,29000,29000,0
|
||||
20250401,162900,920223675,29000,29000,29000,29000,0
|
||||
20250401,162800,920223675,29000,29000,29000,29000,0
|
||||
20250401,162700,920223675,29000,29000,29000,29000,0
|
||||
20250401,162600,920223675,29000,29000,29000,29000,0
|
||||
20250401,162500,920223675,29000,29000,29000,29000,0
|
||||
20250401,162400,920223675,29000,29000,29000,29000,0
|
||||
20250401,162300,920223675,29000,29000,29000,29000,0
|
||||
20250401,162200,920223675,29000,29000,29000,29000,0
|
||||
20250401,162100,920223675,29000,29000,29000,29000,0
|
||||
20250401,162000,920223675,29000,29000,29000,29000,0
|
||||
20250401,161900,920223675,29000,29000,29000,29000,0
|
||||
20250401,161800,920223675,29000,29000,29000,29000,0
|
||||
20250401,161700,920223675,29000,29000,29000,29000,0
|
||||
20250401,161600,920223675,29000,29000,29000,29000,0
|
||||
20250401,161500,920223675,29000,29000,29000,29000,0
|
||||
20250401,161400,920223675,29000,29000,29000,29000,0
|
||||
20250401,161300,920223675,29000,29000,29000,29000,0
|
||||
20250401,161200,920223675,29000,29000,29000,29000,222
|
||||
20250401,161100,920223675,29000,29000,29000,29000,0
|
||||
20250401,161000,920223675,29000,29000,29000,29000,0
|
||||
20250401,160900,920223675,29000,29000,29000,29000,0
|
||||
20250401,160800,920223675,29000,29000,29000,29000,0
|
||||
20250401,160700,920223675,29000,29000,29000,29000,0
|
||||
20250401,160600,920223675,29000,29000,29000,29000,0
|
||||
20250401,160500,920223675,29000,29000,29000,29000,0
|
||||
20250401,160400,920223675,29000,29000,29000,29000,0
|
||||
20250401,160300,920223675,29000,29000,29000,29000,0
|
||||
20250401,160200,920223675,29000,29000,29000,29000,0
|
||||
20250401,160100,920223675,29000,29000,29000,29000,0
|
||||
20250401,160000,920223675,29000,29000,29000,29000,0
|
||||
20250401,155900,920223675,29000,29000,29000,29000,0
|
||||
20250401,155800,920223675,29000,29000,29000,29000,0
|
||||
20250401,155700,920223675,29000,29000,29000,29000,0
|
||||
20250401,155600,920223675,29000,29000,29000,29000,0
|
||||
20250401,155500,920223675,29000,29000,29000,29000,0
|
||||
20250401,155400,920223675,29000,29000,29000,29000,0
|
||||
20250401,155300,920223675,29000,29000,29000,29000,0
|
||||
20250401,155200,920223675,29000,29000,29000,29000,0
|
||||
20250401,155100,920223675,29000,29000,29000,29000,0
|
||||
20250401,155000,920223675,29000,29000,29000,29000,0
|
||||
20250401,154900,920223675,29000,29000,29000,29000,0
|
||||
20250401,154800,920223675,29000,29000,29000,29000,0
|
||||
20250401,154700,920223675,29000,29000,29000,29000,0
|
||||
20250401,154600,920223675,29000,29000,29000,29000,0
|
||||
20250401,154500,920223675,29000,29000,29000,29000,0
|
||||
20250401,154400,920223675,29000,29000,29000,29000,0
|
||||
20250401,154300,920223675,29000,29000,29000,29000,0
|
||||
20250401,154200,920223675,29000,29000,29000,29000,222
|
||||
20250401,154100,920223675,29000,29000,29000,29000,0
|
||||
20250401,154000,920223675,29000,29000,29000,29000,0
|
||||
20250401,153900,920223675,29000,29000,29000,29000,0
|
||||
20250401,153800,920223675,29000,29000,29000,29000,0
|
||||
20250401,153700,920223675,29000,29000,29000,29000,0
|
||||
20250401,153600,920223675,29000,29000,29000,29000,0
|
||||
20250401,153500,920223675,29000,29000,29000,29000,0
|
||||
20250401,153400,920223675,29000,29000,29000,29000,0
|
||||
20250401,153300,920223675,29000,29000,29000,29000,0
|
||||
20250401,153200,920223675,29000,29000,29000,29000,0
|
||||
20250401,153100,920223675,29000,29000,29000,29000,0
|
||||
20250401,153000,920223675,29000,29000,29000,29000,222
|
||||
20250401,152900,913785675,29200,29200,29200,29200,0
|
||||
20250401,152800,913785675,29200,29200,29200,29200,0
|
||||
20250401,152700,913785675,29200,29200,29200,29200,0
|
||||
20250401,152600,913785675,29200,29200,29200,29200,0
|
||||
20250401,152500,913785675,29200,29200,29200,29200,0
|
||||
20250401,152400,913785675,29200,29200,29200,29200,0
|
||||
20250401,152300,913785675,29200,29200,29200,29200,0
|
||||
20250401,152200,913785675,29200,29200,29200,29200,0
|
||||
20250401,152100,913785675,29200,29200,29200,29200,0
|
||||
20250401,152000,913785675,29200,29200,29200,29200,0
|
||||
20250401,151900,913785675,29200,29150,29200,29150,66
|
||||
20250401,151800,911859975,29150,29150,29200,29150,53
|
||||
20250401,151700,910312975,29150,29200,29200,29150,19
|
||||
20250401,151600,909759075,29100,29100,29200,29100,44
|
||||
20250401,151500,908477575,29100,29100,29200,29100,143
|
||||
20250401,151400,904313875,29200,29100,29200,29100,49
|
||||
20250401,151300,902885675,29200,29100,29200,29100,491
|
||||
20250401,151200,888570425,29100,29100,29200,29100,95
|
||||
20250401,151100,885802975,29100,29100,29200,29100,506
|
||||
20250401,151000,871050925,29200,29150,29200,29100,34
|
||||
20250401,150900,870059575,29200,29200,29200,29100,73
|
||||
20250401,150800,867929675,29100,29100,29200,29100,37
|
||||
20250401,150700,866851675,29200,29100,29200,29100,10083
|
||||
20250401,150600,573386275,29100,29100,29100,29100,17
|
||||
20250401,150500,572891575,29150,29100,29150,29100,51
|
||||
20250401,150400,571406675,29150,29150,29150,29150,2
|
||||
20250401,150300,571348375,29150,29100,29150,29100,37
|
||||
20250401,150200,570271225,29100,29150,29150,29100,21
|
||||
20250401,150100,569659675,29150,29100,29150,29100,35
|
||||
20250401,150000,568640625,29100,29150,29150,29100,17
|
||||
20250401,145900,568145675,29100,29100,29100,29100,16
|
||||
20250401,145800,567680075,29150,29100,29150,29100,40
|
||||
20250401,145700,566515175,29100,29150,29150,29100,29
|
||||
20250401,145600,565671075,29150,29100,29150,29100,26
|
||||
20250401,145500,564913775,29100,29100,29100,29100,23
|
||||
20250401,145400,564244475,29150,29100,29150,29100,17
|
||||
20250401,145300,563749125,29100,29100,29100,29100,25
|
||||
20250401,145200,563021625,29150,29150,29150,29100,23
|
||||
20250401,145100,562351575,29150,29150,29150,29150,9
|
||||
20250401,145000,562089225,29100,29100,29100,29100,36
|
||||
20250401,144900,561041625,29100,29150,29150,29100,15
|
||||
20250401,144800,560604925,29100,29150,29150,29100,62
|
||||
20250401,144700,558798225,29150,29200,29200,29150,21
|
||||
20250401,144600,558185625,29200,29150,29200,29150,16
|
||||
20250401,144500,557719075,29150,29150,29200,29150,237
|
||||
20250401,144400,550808675,29150,29200,29200,29150,39
|
||||
20250401,144300,549671625,29200,29200,29200,29150,57
|
||||
20250401,144200,548007875,29150,29150,29150,29150,12
|
||||
20250401,144100,547658075,29200,29150,29200,29150,64
|
||||
20250401,144000,545790475,29150,29200,29200,29150,40
|
||||
20250401,143900,544622725,29200,29150,29200,29150,47
|
||||
20250401,143800,543252175,29200,29200,29200,29200,5
|
||||
20250401,143700,543106175,29150,29150,29150,29150,16
|
||||
20250401,143600,542639775,29200,29150,29200,29150,59
|
||||
20250401,143500,540918825,29200,29150,29200,29150,103
|
||||
20250401,143400,537915625,29200,29150,29200,29150,35
|
||||
20250401,143300,536894825,29150,29150,29200,29150,28
|
||||
20250401,143200,536078475,29200,29200,29200,29200,9
|
||||
20250401,143100,535815675,29200,29150,29200,29150,41
|
||||
20250401,143000,534620025,29150,29150,29200,29150,248
|
||||
20250401,142900,527388975,29150,29200,29200,29150,121
|
||||
20250401,142800,523861425,29150,29100,29200,29100,19
|
||||
20250401,142700,523307575,29150,29100,29150,29100,46
|
||||
20250401,142600,521968425,29150,29150,29150,29150,13
|
||||
20250401,142500,521589475,29150,29150,29200,29150,10
|
||||
20250401,142400,521297775,29200,29200,29200,29100,60
|
||||
20250401,142300,519548375,29150,29150,29150,29150,13
|
||||
20250401,142200,519169425,29150,29150,29200,29100,26
|
||||
20250401,142100,518411725,29150,29100,29150,29100,33
|
||||
20250401,142000,517450375,29100,29150,29200,29100,36
|
||||
20250401,141900,516400575,29150,29150,29150,29150,0
|
||||
20250401,141800,516400575,29150,29200,29200,29150,115
|
||||
20250401,141700,513047225,29150,29150,29200,29150,31
|
||||
20250401,141600,512142975,29150,29150,29150,29150,35
|
||||
20250401,141500,511122725,29200,29150,29200,29150,21
|
||||
20250401,141400,510510125,29200,29200,29200,29150,29
|
||||
20250401,141300,509664225,29200,29200,29200,29200,0
|
||||
20250401,141200,509664225,29200,29200,29200,29200,4
|
||||
20250401,141100,509547425,29200,29200,29200,29200,0
|
||||
20250401,141000,509547425,29200,29150,29200,29150,10
|
||||
20250401,140900,509255475,29200,29150,29200,29150,15
|
||||
20250401,140800,508817525,29150,29200,29200,29150,4
|
||||
20250401,140700,508700875,29200,29200,29200,29200,0
|
||||
20250401,140600,508700875,29200,29150,29200,29150,18
|
||||
20250401,140500,508175575,29150,29150,29150,29150,1
|
||||
20250401,140400,508146425,29150,29200,29200,29150,5
|
||||
20250401,140300,508000475,29150,29150,29150,29150,9
|
||||
20250401,140200,507738125,29150,29200,29200,29150,49
|
||||
20250401,140100,506309725,29200,29200,29200,29200,3
|
||||
20250401,140000,506222125,29200,29200,29200,29200,0
|
||||
20250401,135900,506222125,29200,29200,29200,29200,35
|
||||
20250401,135800,505200125,29150,29100,29200,29100,131
|
||||
20250401,135700,501380475,29150,29150,29150,29150,0
|
||||
20250401,135600,501380475,29150,29150,29150,29150,11
|
||||
20250401,135500,501059825,29150,29150,29200,29150,103
|
||||
20250401,135400,498056325,29200,29150,29200,29150,286
|
||||
20250401,135300,489717275,29200,29200,29200,29200,3
|
||||
20250401,135200,489629675,29200,29200,29200,29150,134
|
||||
20250401,135100,485722425,29150,29150,29150,29150,0
|
||||
20250401,135000,485722425,29150,29100,29150,29100,429
|
||||
20250401,134900,473238375,29200,29200,29200,29200,0
|
||||
20250401,134800,473238375,29200,29150,29200,29100,1078
|
||||
20250401,134700,441863325,29150,29150,29150,29150,1
|
||||
20250401,134600,441834175,29150,29150,29150,29150,50
|
||||
20250401,134500,440376675,29200,29200,29200,29200,3
|
||||
20250401,134400,440289075,29150,29150,29150,29150,9
|
||||
20250401,134300,440026725,29100,29150,29200,29100,312
|
||||
20250401,134200,430930375,29200,29200,29200,29200,35
|
||||
20250401,134100,429908375,29200,29200,29200,29150,560
|
||||
20250401,134000,413581875,29200,29050,29200,29050,1715
|
||||
20250401,133900,363636275,29100,29100,29100,29100,107
|
||||
20250401,133800,360522575,29100,29100,29100,29100,0
|
||||
20250401,133700,360522575,29100,29100,29100,29100,13
|
||||
20250401,133600,360144275,29050,29050,29050,29050,1
|
||||
20250401,133500,360115225,29050,29100,29100,29050,7
|
||||
20250401,133400,359911675,29100,29100,29100,29100,44
|
||||
20250401,133300,358631275,29100,29100,29100,29100,43
|
||||
20250401,133200,357379975,29100,29100,29100,29100,3
|
||||
20250401,133100,357292675,29100,29100,29100,29100,0
|
||||
20250401,133000,357292675,29100,29100,29100,29100,9
|
||||
20250401,132900,357030775,29100,29100,29100,29050,40
|
||||
20250401,132800,355867775,29050,29050,29050,29050,2
|
||||
20250401,132700,355809675,29100,29100,29100,29100,3
|
||||
20250401,132600,355722375,29100,29100,29100,29100,13
|
||||
20250401,132500,355344075,29100,29100,29100,29100,0
|
||||
20250401,132400,355344075,29100,29100,29100,29100,5
|
||||
20250401,132300,355198575,29100,29100,29100,29100,1
|
||||
20250401,132200,355169475,29100,29100,29100,29100,40
|
||||
20250401,132100,354005475,29100,29050,29100,29050,6
|
||||
20250401,132000,353830925,29100,29100,29100,29100,6
|
||||
20250401,131900,353656325,29100,29100,29100,29050,208
|
||||
20250401,131800,347603975,29100,29100,29100,29100,0
|
||||
20250401,131700,347603975,29100,29050,29100,29050,402
|
||||
20250401,131600,335921675,29050,29050,29050,29050,5
|
||||
20250401,131500,335776425,29050,29050,29050,29050,99
|
||||
20250401,131400,332900475,29000,29000,29000,29000,5
|
||||
20250401,131300,332755475,29050,29050,29100,29050,199
|
||||
20250401,131200,326971725,29050,29050,29050,29050,0
|
||||
20250401,131100,326971725,29050,29050,29050,29050,74
|
||||
20250401,131000,324822025,29050,29050,29050,29050,1
|
||||
20250401,130900,324792975,29050,29050,29050,29050,6
|
||||
20250401,130800,324618675,29000,29050,29050,29000,64
|
||||
20250401,130700,322760875,29000,29050,29050,29000,18
|
||||
20250401,130600,322238825,29000,29000,29000,29000,1
|
||||
20250401,130500,322209825,29000,29000,29050,29000,33
|
||||
20250401,130400,321251325,29000,28950,29050,28950,48
|
||||
20250401,130300,319860725,29000,29000,29050,29000,70
|
||||
20250401,130200,317830075,29050,29050,29050,29050,0
|
||||
20250401,130100,317830075,29050,29050,29050,29050,0
|
||||
20250401,130000,317830075,29050,29050,29050,29050,12
|
||||
20250401,125900,317481475,29050,29050,29050,29050,1
|
||||
20250401,125800,317452425,29050,29050,29050,29050,0
|
||||
20250401,125700,317452425,29050,29050,29050,29050,35
|
||||
20250401,125600,316435675,29000,29000,29050,29000,15
|
||||
20250401,125500,316000425,29000,29000,29000,29000,4
|
||||
20250401,125400,315884425,29050,29050,29050,29050,0
|
||||
20250401,125300,315884425,29050,29050,29050,29050,9
|
||||
20250401,125200,315622975,29050,29050,29050,29000,31
|
||||
20250401,125100,314722525,29050,29000,29050,29000,174
|
||||
20250401,125000,309675225,29000,29000,29000,29000,1
|
||||
20250401,124900,309646225,29000,29000,29000,29000,15
|
||||
20250401,124800,309211225,29000,29000,29000,29000,0
|
||||
20250401,124700,309211225,29000,29000,29000,28950,25
|
||||
20250401,124600,308486975,29000,29000,29000,29000,0
|
||||
20250401,124500,308486975,29000,29000,29000,29000,9
|
||||
20250401,124400,308225975,29000,29000,29000,29000,6
|
||||
20250401,124300,308051975,29000,29000,29000,29000,1
|
||||
20250401,124200,308022975,29000,29000,29000,29000,9
|
||||
20250401,124100,307761975,29000,29000,29000,29000,4
|
||||
20250401,124000,307645975,29000,29000,29000,28950,69
|
||||
20250401,123900,305645375,29000,29000,29000,29000,3
|
||||
20250401,123800,305558375,28950,28950,29000,28950,14
|
||||
20250401,123700,305152825,29000,29000,29000,29000,1
|
||||
20250401,123600,305123825,28950,28950,28950,28950,6
|
||||
20250401,123500,304950125,29000,29000,29000,29000,1
|
||||
20250401,123400,304921125,29000,29000,29000,29000,9
|
||||
20250401,123300,304660125,28950,29000,29000,28950,54
|
||||
20250401,123200,303094275,28950,28950,28950,28950,500
|
||||
20250401,123100,288619275,29000,29000,29000,29000,12
|
||||
20250401,123000,288271275,29000,28950,29000,28950,23
|
||||
20250401,122900,287604325,28950,28950,28950,28950,2
|
||||
20250401,122800,287546425,29000,29000,29000,29000,4
|
||||
20250401,122700,287430425,29000,29000,29000,29000,10
|
||||
20250401,122600,287140425,29000,29050,29050,29000,5
|
||||
20250401,122500,286995375,29050,29000,29050,29000,65
|
||||
20250401,122400,285109775,29000,29000,29000,29000,0
|
||||
20250401,122300,285109775,29000,29000,29000,29000,14
|
||||
20250401,122200,284703775,29000,29000,29000,29000,0
|
||||
20250401,122100,284703775,29000,29000,29000,29000,1
|
||||
20250401,122000,284674775,29000,29000,29000,29000,27
|
||||
20250401,121900,283891775,29000,29000,29000,29000,38
|
||||
20250401,121800,282789775,29000,29000,29000,29000,5
|
||||
20250401,121700,282644775,29000,29000,29000,29000,0
|
||||
20250401,121600,282644775,29000,29000,29000,29000,8
|
||||
20250401,121500,282412775,29000,29000,29000,29000,4
|
||||
20250401,121400,282296775,29000,29000,29000,29000,0
|
||||
20250401,121300,282296775,29000,29000,29000,29000,1
|
||||
20250401,121200,282267775,29000,28950,29000,28950,20
|
||||
20250401,121100,281687825,29000,29000,29000,29000,6
|
||||
20250401,121000,281513825,29000,29000,29000,29000,19
|
||||
20250401,120900,280962825,29000,29000,29000,28950,83
|
||||
20250401,120800,278559275,29000,28950,29000,28950,219
|
||||
20250401,120700,272212325,29000,29000,29000,29000,4
|
||||
20250401,120600,272096325,29000,29000,29000,29000,33
|
||||
20250401,120500,271139325,28950,28950,28950,28950,10
|
||||
20250401,120400,270849825,28950,28950,28950,28950,3
|
||||
20250401,120300,270762975,29000,28950,29000,28950,87
|
||||
20250401,120200,268243575,28950,28950,28950,28950,5
|
||||
20250401,120100,268098825,28950,28950,28950,28950,10
|
||||
20250401,120000,267809325,28950,28950,28950,28950,49
|
||||
20250401,115900,266390775,28950,28900,28950,28900,9
|
||||
20250401,115800,266130375,28900,28900,28900,28900,12
|
||||
20250401,115700,265783575,28950,28900,28950,28900,24
|
||||
20250401,115600,265089375,28900,28900,28950,28900,52
|
||||
20250401,115500,263584625,28900,28900,28950,28900,44
|
||||
20250401,115400,262312825,28900,28900,28950,28900,29
|
||||
20250401,115300,261474075,28900,28900,28900,28900,8
|
||||
20250401,115200,261242875,28900,28900,28950,28900,12
|
||||
20250401,115100,260895975,28900,28900,28950,28900,11
|
||||
20250401,115000,260577925,28900,28900,28950,28900,36
|
||||
20250401,114900,259536275,28900,28900,28900,28900,8
|
||||
20250401,114800,259305075,28900,28900,28950,28900,14
|
||||
20250401,114700,258900275,28900,28900,28950,28900,9
|
||||
20250401,114600,258640125,28900,28950,28950,28900,19
|
||||
20250401,114500,258090175,28950,28950,28950,28950,1
|
||||
20250401,114400,258061225,28950,28950,28950,28950,5
|
||||
20250401,114300,257916475,28950,28950,28950,28900,28
|
||||
20250401,114200,257106075,28950,28950,28950,28900,9
|
||||
20250401,114100,256845575,28950,28950,28950,28950,8
|
||||
20250401,114000,256613975,28950,28900,28950,28900,1103
|
||||
20250401,113900,224730425,28850,28850,28850,28850,8
|
||||
20250401,113800,224499625,28850,28850,28850,28850,3
|
||||
20250401,113700,224413075,28900,28850,28900,28850,38
|
||||
20250401,113600,223316475,28900,28900,28900,28850,102
|
||||
20250401,113500,220372775,28900,28850,28900,28850,40
|
||||
20250401,113400,219218525,28850,28850,28850,28850,6
|
||||
20250401,113300,219045425,28850,28850,28850,28850,59
|
||||
20250401,113200,217343275,28900,28900,28900,28900,40
|
||||
20250401,113100,216187275,28900,28900,28900,28900,0
|
||||
20250401,113000,216187275,28900,28850,28900,28850,23
|
||||
20250401,112900,215522775,28850,28850,28850,28850,0
|
||||
20250401,112800,215522775,28850,28900,28900,28850,15
|
||||
20250401,112700,215089325,28900,28850,28900,28850,5
|
||||
20250401,112600,214945025,28850,28850,28900,28850,154
|
||||
20250401,112500,210501325,28850,28850,28850,28850,0
|
||||
20250401,112400,210501325,28850,28850,28850,28850,3
|
||||
20250401,112300,210414775,28850,28850,28850,28800,97
|
||||
20250401,112200,207620325,28800,28800,28800,28800,3
|
||||
20250401,112100,207533925,28800,28800,28800,28800,1
|
||||
20250401,112000,207505125,28850,28850,28850,28850,67
|
||||
20250401,111900,205572175,28850,28850,28850,28850,4
|
||||
20250401,111800,205456775,28850,28850,28850,28850,1
|
||||
20250401,111700,205427925,28850,28800,28850,28800,41
|
||||
20250401,111600,204245875,28700,28800,28850,28700,398
|
||||
20250401,111500,192769575,28800,28800,28800,28800,0
|
||||
20250401,111400,192769575,28800,28800,28800,28800,4
|
||||
20250401,111300,192654375,28750,28750,28800,28750,17
|
||||
20250401,111200,192165075,28850,28800,28850,28800,119
|
||||
20250401,111100,188736825,28800,28800,28800,28800,8
|
||||
20250401,111000,188506425,28800,28800,28800,28800,18
|
||||
20250401,110900,187988025,28750,28750,28750,28750,9
|
||||
20250401,110800,187729275,28750,28750,28750,28750,3
|
||||
20250401,110700,187643025,28800,28800,28800,28800,17
|
||||
20250401,110600,187153425,28800,28750,28800,28650,276
|
||||
20250401,110500,179242275,28800,28800,28800,28800,4
|
||||
20250401,110400,179127075,28750,28750,28750,28750,2
|
||||
20250401,110300,179069575,28800,28750,28800,28750,155
|
||||
20250401,110200,174613175,28750,28850,28850,28750,41
|
||||
20250401,110100,173431425,28750,28800,28800,28750,4
|
||||
20250401,110000,173316375,28850,28800,28850,28800,38
|
||||
20250401,105900,172221325,28750,28750,28750,28750,188
|
||||
20250401,105800,166816325,28800,28800,28800,28800,12
|
||||
20250401,105700,166470725,28800,28800,28800,28800,0
|
||||
20250401,105600,166470725,28800,28800,28800,28800,1
|
||||
20250401,105500,166441925,28800,28800,28800,28800,95
|
||||
20250401,105400,163705925,28750,28750,28750,28750,50
|
||||
20250401,105300,162268425,28800,28800,28800,28800,4
|
||||
20250401,105200,162153225,28800,28800,28800,28800,80
|
||||
20250401,105100,159849225,28800,28800,28800,28750,14
|
||||
20250401,105000,159446275,28750,28800,28800,28750,522
|
||||
20250401,104900,144415175,28750,28800,28800,28750,4
|
||||
20250401,104800,144300125,28800,28800,28800,28800,25
|
||||
20250401,104700,143580125,28750,28750,28750,28750,9
|
||||
20250401,104600,143321375,28700,28750,28750,28700,65
|
||||
20250401,104500,141455125,28700,28700,28700,28700,0
|
||||
20250401,104400,141455125,28700,28750,28750,28700,342
|
||||
20250401,104300,131622725,28750,28750,28750,28750,0
|
||||
20250401,104200,131622725,28750,28750,28750,28750,3
|
||||
20250401,104100,131536475,28750,28750,28750,28750,40
|
||||
20250401,104000,130386475,28750,28750,28750,28750,13
|
||||
20250401,103900,130012725,28700,28750,28750,28700,72
|
||||
20250401,103800,127946075,28750,28750,28750,28750,0
|
||||
20250401,103700,127946075,28750,28750,28750,28750,3
|
||||
20250401,103600,127859825,28750,28700,28750,28700,17
|
||||
20250401,103500,127371475,28750,28750,28750,28750,0
|
||||
20250401,103400,127371475,28750,28700,28750,28700,4
|
||||
20250401,103300,127256625,28700,28750,28750,28700,71
|
||||
20250401,103200,125218525,28750,28750,28750,28750,1
|
||||
20250401,103100,125189775,28750,28750,28750,28750,8
|
||||
20250401,103000,124959775,28700,28700,28700,28700,6
|
||||
20250401,102900,124787575,28750,28750,28750,28750,12
|
||||
20250401,102800,124442575,28750,28750,28750,28750,0
|
||||
20250401,102700,124442575,28750,28750,28750,28750,1
|
||||
20250401,102600,124413825,28750,28700,28750,28700,6
|
||||
20250401,102500,124241425,28750,28750,28750,28750,9
|
||||
20250401,102400,123982675,28750,28750,28750,28750,0
|
||||
20250401,102300,123982675,28750,28750,28750,28750,3
|
||||
20250401,102200,123896425,28750,28750,28750,28750,59
|
||||
20250401,102100,122200175,28800,28700,28800,28700,8
|
||||
20250401,102000,121970475,28650,28650,28650,28650,8
|
||||
20250401,101900,121741275,28750,28750,28750,28750,310
|
||||
20250401,101800,112828775,28700,28700,28700,28700,111
|
||||
20250401,101700,109643075,28700,28700,28700,28700,11
|
||||
20250401,101600,109327375,28650,28650,28650,28650,0
|
||||
20250401,101500,109327375,28650,28700,28700,28650,13
|
||||
20250401,101400,108954875,28700,28650,28700,28650,107
|
||||
20250401,101300,105888275,28650,28650,28650,28650,4
|
||||
20250401,101200,105773675,28650,28650,28650,28650,0
|
||||
20250401,101100,105773675,28650,28650,28650,28650,0
|
||||
20250401,101000,105773675,28650,28600,28650,28600,54
|
||||
20250401,100900,104228675,28650,28650,28650,28650,0
|
||||
20250401,100800,104228675,28650,28650,28650,28650,4
|
||||
20250401,100700,104114075,28650,28650,28650,28650,11
|
||||
20250401,100600,103798925,28600,28600,28600,28600,0
|
||||
20250401,100500,103798925,28600,28700,28700,28600,26
|
||||
20250401,100400,103054925,28650,28650,28650,28650,0
|
||||
20250401,100300,103054925,28650,28650,28650,28650,0
|
||||
20250401,100200,103054925,28650,28600,28700,28600,89
|
||||
20250401,100100,100504675,28600,28600,28600,28600,2
|
||||
20250401,100000,100447475,28650,28600,28650,28600,19
|
||||
20250401,095900,99903775,28650,28650,28650,28650,4
|
||||
20250401,095800,99789175,28650,28650,28650,28650,0
|
||||
20250401,095700,99789175,28650,28650,28650,28650,3
|
||||
20250401,095600,99703225,28600,28600,28600,28600,7
|
||||
20250401,095500,99503025,28600,28700,28700,28600,37
|
||||
20250401,095400,98443475,28650,28650,28650,28650,4
|
||||
20250401,095300,98328875,28600,28650,28650,28600,19
|
||||
20250401,095200,97785425,28650,28650,28650,28650,4
|
||||
20250401,095100,97670825,28650,28650,28650,28650,4
|
||||
20250401,095000,97556225,28600,28650,28650,28600,11
|
||||
20250401,094900,97241475,28650,28650,28650,28650,0
|
||||
20250401,094800,97241475,28650,28650,28650,28650,1
|
||||
20250401,094700,97212825,28650,28650,28650,28650,0
|
||||
20250401,094600,97212825,28650,28650,28650,28650,4
|
||||
20250401,094500,97098225,28650,28650,28650,28650,0
|
||||
20250401,094400,97098225,28650,28700,28700,28650,4
|
||||
20250401,094300,96983475,28650,28600,28650,28600,58
|
||||
20250401,094200,95324625,28650,28650,28650,28650,0
|
||||
20250401,094100,95324625,28650,28650,28650,28650,0
|
||||
20250401,094000,95324625,28650,28650,28650,28650,2
|
||||
20250401,093900,95267325,28700,28650,28700,28650,3
|
||||
20250401,093800,95181275,28650,28650,28650,28650,74
|
||||
20250401,093700,93061175,28600,28600,28600,28600,50
|
||||
20250401,093600,91631175,28550,28550,28600,28550,222
|
||||
20250401,093500,85282875,28550,28600,28600,28550,2
|
||||
20250401,093400,85225725,28600,28600,28600,28600,14
|
||||
20250401,093300,84825325,28600,28600,28600,28600,1
|
||||
20250401,093200,84796725,28500,28500,28500,28500,2
|
||||
20250401,093100,84739725,28500,28500,28500,28500,57
|
||||
20250401,093000,83115225,28600,28500,28600,28450,75
|
||||
20250401,092900,80979025,28500,28500,28500,28500,0
|
||||
20250401,092800,80979025,28500,28550,28550,28500,8
|
||||
20250401,092700,80750975,28600,28600,28600,28600,0
|
||||
20250401,092600,80750975,28600,28600,28600,28600,1
|
||||
20250401,092500,80722375,28600,28600,28600,28600,0
|
||||
20250401,092400,80722375,28600,28750,28750,28600,107
|
||||
20250401,092300,77661275,28600,28675,28675,28600,11
|
||||
20250401,092200,77346600,28750,28650,28750,28600,145
|
||||
20250401,092100,73187250,28650,28550,28650,28550,68
|
||||
20250401,092000,71245750,28600,28600,28600,28600,20
|
||||
20250401,091900,70673750,28700,28650,28700,28650,4
|
||||
20250401,091800,70559050,28650,28650,28650,28650,0
|
||||
20250401,091700,70559050,28650,28650,28650,28650,0
|
||||
20250401,091600,70559050,28650,28650,28650,28650,1
|
||||
20250401,091500,70530400,28650,28650,28650,28650,0
|
||||
20250401,091400,70530400,28650,28700,28750,28650,712
|
||||
20250401,091300,50091850,28650,28650,28650,28650,14
|
||||
20250401,091200,49690750,28650,28650,28650,28650,126
|
||||
20250401,091100,46080850,28650,28650,28650,28650,1
|
||||
20250401,091000,46052200,28700,28600,28700,28600,17
|
||||
20250401,090900,45564600,28650,28650,28650,28650,2
|
||||
20250401,090800,45507300,28750,28600,28750,28600,875
|
||||
20250401,090700,20404200,28550,28550,28550,28550,0
|
||||
20250401,090600,20404200,28550,28550,28550,28550,1
|
||||
20250401,090500,20375650,28550,28550,28550,28550,0
|
||||
20250401,090400,20375650,28550,28550,28550,28550,1
|
||||
20250401,090300,20347100,28550,28600,28600,28550,2
|
||||
20250401,090200,20289950,28600,28500,28600,28500,657
|
||||
20250401,090100,1557550,28500,28500,28500,28500,0
|
||||
20250401,090000,1557550,28500,28300,28500,28300,55
|
||||
|
Reference in New Issue
Block a user