Update 2025-04-07 2741 candle_min
This commit is contained in:
586
014620/min/candle-20250407.csv
Normal file
586
014620/min/candle-20250407.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,184300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,184200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,184100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,184000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,183000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,182000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,181300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,181000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,180000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,175000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,174300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,174000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,173000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,172000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,171300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,171000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,170000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,165000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,164300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,164000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,163000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,162000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,161300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,161000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,160000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,155000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154400,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,154300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,154000,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153900,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153800,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153700,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153600,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153500,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153400,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153300,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153200,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153100,8365862150,22600,22600,22600,22600,0
|
||||
20250407,153000,8365862150,22600,22600,22600,22600,5906
|
||||
20250407,152900,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152800,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152700,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152600,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152500,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152400,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152300,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152200,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152100,8232386550,22800,22800,22800,22800,0
|
||||
20250407,152000,8232386550,22800,22800,22800,22800,0
|
||||
20250407,151900,8232386550,22800,22650,22800,22550,1560
|
||||
20250407,151800,8197013600,22600,22600,22650,22550,1666
|
||||
20250407,151700,8159348200,22600,22600,22650,22600,681
|
||||
20250407,151600,8143957550,22600,22650,22700,22550,2175
|
||||
20250407,151500,8094850650,22650,22600,22700,22600,1602
|
||||
20250407,151400,8058593950,22550,22650,22650,22550,2343
|
||||
20250407,151300,8005617300,22650,22650,22700,22600,1309
|
||||
20250407,151200,7975990550,22650,22600,22700,22600,1804
|
||||
20250407,151100,7935168150,22650,22650,22650,22600,4136
|
||||
20250407,151000,7841630600,22600,22700,22750,22600,15380
|
||||
20250407,150900,7492910650,22700,22700,22750,22600,7632
|
||||
20250407,150800,7319946700,22700,22750,22750,22650,7203
|
||||
20250407,150700,7156330450,22800,22800,22850,22750,5117
|
||||
20250407,150600,7039787650,22800,22850,22900,22800,1601
|
||||
20250407,150500,7003225050,22800,22800,22850,22800,508
|
||||
20250407,150400,6991639550,22800,22850,22850,22800,470
|
||||
20250407,150300,6980915450,22850,22800,22850,22800,896
|
||||
20250407,150200,6960475800,22800,22800,22850,22800,509
|
||||
20250407,150100,6948869300,22800,22800,22850,22800,557
|
||||
20250407,150000,6936161050,22850,22800,22850,22800,404
|
||||
20250407,145900,6926940600,22800,22850,22850,22750,4095
|
||||
20250407,145800,6833582100,22850,22850,22850,22800,535
|
||||
20250407,145700,6821368100,22850,22850,22900,22800,829
|
||||
20250407,145600,6802437450,22900,22850,22900,22800,453
|
||||
20250407,145500,6792087250,22900,22850,22900,22800,1016
|
||||
20250407,145400,6768875550,22900,22850,22900,22800,957
|
||||
20250407,145300,6747000050,22850,22850,22900,22800,851
|
||||
20250407,145200,6727555375,22900,22800,22900,22750,988
|
||||
20250407,145100,6705006675,22850,22750,22850,22750,1233
|
||||
20250407,145000,6676917475,22800,22800,22850,22750,850
|
||||
20250407,144900,6657540225,22750,22800,22850,22750,947
|
||||
20250407,144800,6635976125,22850,22750,22850,22750,832
|
||||
20250407,144700,6617039525,22800,22750,22800,22750,785
|
||||
20250407,144600,6599166525,22800,22750,22800,22700,831
|
||||
20250407,144500,6580262625,22750,22750,22800,22700,830
|
||||
20250407,144400,6561397775,22750,22850,22850,22700,2825
|
||||
20250407,144300,6497089025,22850,22800,22850,22750,594
|
||||
20250407,144200,6483544825,22800,22800,22850,22750,720
|
||||
20250407,144100,6467147475,22900,22850,22900,22750,637
|
||||
20250407,144000,6452617925,22800,22800,22850,22800,1113
|
||||
20250407,143900,6427228225,22850,22850,22900,22800,534
|
||||
20250407,143800,6415050875,22900,22850,22900,22800,676
|
||||
20250407,143700,6399600325,22850,22900,22900,22850,460
|
||||
20250407,143600,6389077325,22900,22950,22950,22850,164
|
||||
20250407,143500,6385323625,22900,22900,22950,22850,552
|
||||
20250407,143400,6372692475,22900,22900,22950,22900,658
|
||||
20250407,143300,6357614475,22950,22950,23000,22900,809
|
||||
20250407,143200,6339057775,23000,23000,23000,22950,690
|
||||
20250407,143100,6323208025,22950,22950,23050,22900,873
|
||||
20250407,143000,6303171125,23000,23050,23050,22950,983
|
||||
20250407,142900,6280571875,23050,23000,23050,22950,2049
|
||||
20250407,142800,6233453125,23050,23100,23100,23000,515
|
||||
20250407,142700,6221580625,23100,23100,23150,23050,454
|
||||
20250407,142600,6211099075,23100,23050,23150,23050,350
|
||||
20250407,142500,6203020275,23100,23050,23150,23000,853
|
||||
20250407,142400,6183335375,23050,23050,23100,23000,340
|
||||
20250407,142300,6175499125,23050,23100,23150,23050,1001
|
||||
20250407,142200,6152407225,23050,23100,23100,23050,245
|
||||
20250407,142100,6146759525,23100,23100,23100,23050,446
|
||||
20250407,142000,6136464325,23100,23050,23150,23050,766
|
||||
20250407,141900,6118776525,23000,23000,23100,22900,1446
|
||||
20250407,141800,6085493925,23000,22950,23000,22850,481
|
||||
20250407,141700,6074464925,22900,22900,22950,22900,443
|
||||
20250407,141600,6064312275,22950,22950,22950,22900,138
|
||||
20250407,141500,6061146225,23000,22900,23000,22850,396
|
||||
20250407,141400,6052072325,22900,22850,22950,22850,418
|
||||
20250407,141300,6042493825,22850,22900,22950,22850,391
|
||||
20250407,141200,6033537925,22950,22900,22950,22900,349
|
||||
20250407,141100,6025537775,22900,22800,22900,22800,539
|
||||
20250407,141000,6013231575,22800,22800,22850,22750,1333
|
||||
20250407,140900,5982843275,22850,22850,22900,22800,1663
|
||||
20250407,140800,5944853425,22850,22900,22950,22850,1160
|
||||
20250407,140700,5918309725,22900,22850,22900,22850,347
|
||||
20250407,140600,5910375675,22850,22800,22850,22800,403
|
||||
20250407,140500,5901180125,22800,22850,22850,22800,247
|
||||
20250407,140400,5895542975,22900,22800,22900,22800,301
|
||||
20250407,140300,5888667525,22800,22850,22900,22800,1719
|
||||
20250407,140200,5849391275,22850,22950,22950,22850,2595
|
||||
20250407,140100,5789970275,22900,22850,22950,22750,20435
|
||||
20250407,140000,5324772075,22850,22850,22850,22750,1496
|
||||
20250407,135900,5290664525,22800,22800,22850,22750,7971
|
||||
20250407,135800,5109140875,22800,22800,22850,22750,2441
|
||||
20250407,135700,5053531175,22850,22850,22850,22800,306
|
||||
20250407,135600,5046552175,22850,22800,22850,22800,173
|
||||
20250407,135500,5042606675,22800,22900,22900,22800,4336
|
||||
20250407,135400,4943580175,22900,22950,22950,22900,478
|
||||
20250407,135300,4932633875,22950,22950,22950,22900,675
|
||||
20250407,135200,4917168975,22950,22950,22950,22900,848
|
||||
20250407,135100,4897748725,22900,22950,22950,22900,408
|
||||
20250407,135000,4888389125,22900,23000,23000,22900,2907
|
||||
20250407,134900,4821758175,23000,22950,23000,22950,106
|
||||
20250407,134800,4819324425,22950,22900,23000,22900,336
|
||||
20250407,134700,4811615475,22900,22900,22950,22900,168
|
||||
20250407,134600,4807767925,23000,22950,23000,22950,88
|
||||
20250407,134500,4805748025,22950,22950,23000,22950,103
|
||||
20250407,134400,4803384125,22950,23050,23100,22900,26816
|
||||
20250407,134300,4187371325,23050,23000,23050,22950,93
|
||||
20250407,134200,4185232575,23050,23050,23100,23000,1625
|
||||
20250407,134100,4147797275,23050,23100,23100,23000,122
|
||||
20250407,134000,4144985725,23100,23300,23300,23000,2664
|
||||
20250407,133900,4083428975,23150,23100,23250,23050,21283
|
||||
20250407,133800,3591839475,23150,23100,23150,23050,1881
|
||||
20250407,133700,3548449425,23100,23200,23200,23100,1044
|
||||
20250407,133600,3524303925,23200,23250,23250,23200,67
|
||||
20250407,133500,3522747625,23200,23200,23250,23200,315
|
||||
20250407,133400,3515439525,23150,23200,23200,23150,29
|
||||
20250407,133300,3514767925,23150,23150,23200,23150,41
|
||||
20250407,133200,3513818575,23200,23200,23250,23150,22
|
||||
20250407,133100,3513308875,23200,23200,23250,23200,384
|
||||
20250407,133000,3504395025,23200,23200,23250,23200,61
|
||||
20250407,132900,3502979525,23250,23250,23250,23200,30
|
||||
20250407,132800,3502283325,23200,23200,23250,23200,680
|
||||
20250407,132700,3486506775,23200,23250,23250,23200,347
|
||||
20250407,132600,3478445475,23250,23250,23300,23250,694
|
||||
20250407,132500,3462309925,23250,23250,23300,23250,260
|
||||
20250407,132400,3456263875,23300,23250,23300,23250,111
|
||||
20250407,132300,3453681125,23250,23300,23300,23250,60
|
||||
20250407,132200,3452286025,23300,23250,23300,23250,31
|
||||
20250407,132100,3451565175,23300,23350,23350,23250,36
|
||||
20250407,132000,3450726675,23350,23300,23350,23250,124
|
||||
20250407,131900,3447838225,23250,23300,23300,23250,72
|
||||
20250407,131800,3446161925,23300,23300,23350,23250,247
|
||||
20250407,131700,3440407575,23300,23350,23350,23300,21
|
||||
20250407,131600,3439917725,23350,23350,23350,23300,692
|
||||
20250407,131500,3423792475,23350,23350,23350,23300,48
|
||||
20250407,131400,3422673525,23350,23300,23350,23300,19
|
||||
20250407,131300,3422230275,23350,23300,23350,23300,52
|
||||
20250407,131200,3421017775,23350,23350,23350,23300,134
|
||||
20250407,131100,3417889925,23300,23350,23350,23300,21
|
||||
20250407,131000,3417400125,23300,23350,23350,23300,425
|
||||
20250407,130900,3407492425,23350,23350,23400,23350,93
|
||||
20250407,130800,3405320825,23350,23350,23400,23350,17
|
||||
20250407,130700,3404923375,23350,23400,23400,23350,309
|
||||
20250407,130600,3397708075,23350,23350,23400,23350,146
|
||||
20250407,130500,3394298425,23350,23350,23400,23350,20
|
||||
20250407,130400,3393830875,23400,23350,23400,23350,20
|
||||
20250407,130300,3393363775,23400,23350,23400,23350,88
|
||||
20250407,130200,3391305425,23400,23400,23400,23250,415
|
||||
20250407,130100,3381642425,23350,23350,23350,23350,50
|
||||
20250407,130000,3380474925,23400,23300,23400,23250,1141
|
||||
20250407,125900,3353889325,23250,23350,23350,23250,67
|
||||
20250407,125800,3352328275,23300,23350,23350,23300,235
|
||||
20250407,125700,3346852725,23300,23400,23400,23300,67
|
||||
20250407,125600,3345288375,23400,23400,23400,23300,69
|
||||
20250407,125500,3343676475,23400,23400,23400,23350,22
|
||||
20250407,125400,3343161725,23350,23400,23400,23350,358
|
||||
20250407,125300,3334798025,23400,23400,23450,23350,188
|
||||
20250407,125200,3330402175,23400,23400,23400,23350,124
|
||||
20250407,125100,3327501075,23400,23400,23400,23350,58
|
||||
20250407,125000,3326144325,23350,23400,23400,23350,105
|
||||
20250407,124900,3323688175,23450,23400,23450,23350,46
|
||||
20250407,124800,3322611975,23400,23400,23450,23400,100
|
||||
20250407,124700,3320271425,23400,23350,23400,23350,145
|
||||
20250407,124600,3316878875,23400,23350,23400,23350,108
|
||||
20250407,124500,3314355975,23350,23350,23400,23350,1059
|
||||
20250407,124400,3289628275,23350,23350,23400,23350,753
|
||||
20250407,124300,3272041975,23400,23300,23400,23300,399
|
||||
20250407,124200,3262734625,23300,23350,23350,23300,48
|
||||
20250407,124100,3261614675,23300,23350,23350,23300,88
|
||||
20250407,124000,3259562325,23350,23350,23350,23300,339
|
||||
20250407,123900,3251662075,23250,23300,23350,23250,512
|
||||
20250407,123800,3239732425,23300,23300,23300,23300,77
|
||||
20250407,123700,3237938325,23250,23300,23300,23250,224
|
||||
20250407,123600,3232729675,23250,23250,23300,23250,64
|
||||
20250407,123500,3231240625,23300,23300,23300,23250,39
|
||||
20250407,123400,3230332425,23300,23250,23300,23250,147
|
||||
20250407,123300,3226910450,23250,23300,23300,23250,72
|
||||
20250407,123200,3225236300,23250,23300,23300,23250,1075
|
||||
20250407,123100,3200240400,23300,23300,23300,23250,92
|
||||
20250407,123000,3198099000,23300,23300,23350,23300,238
|
||||
20250407,122900,3192553050,23350,23300,23350,23300,567
|
||||
20250407,122800,3179341900,23300,23350,23350,23250,58
|
||||
20250407,122700,3177988800,23300,23350,23350,23300,219
|
||||
20250407,122600,3172885050,23350,23400,23400,23300,320
|
||||
20250407,122500,3165423650,23400,23400,23400,23350,162
|
||||
20250407,122400,3161639550,23400,23400,23400,23350,76
|
||||
20250407,122300,3159861550,23400,23400,23400,23350,20
|
||||
20250407,122200,3159394000,23350,23350,23400,23350,69
|
||||
20250407,122100,3157780150,23350,23350,23400,23350,309
|
||||
20250407,122000,3150564500,23350,23450,23450,23300,4739
|
||||
20250407,121900,3040102550,23400,23450,23450,23400,115
|
||||
20250407,121800,3037411500,23400,23400,23450,23350,274
|
||||
20250407,121700,3031000200,23400,23450,23450,23400,232
|
||||
20250407,121600,3025571150,23450,23450,23450,23400,13
|
||||
20250407,121500,3025266750,23450,23500,23500,23400,752
|
||||
20250407,121400,3007664800,23400,23450,23500,23400,696
|
||||
20250407,121300,2991342500,23500,23450,23500,23450,32
|
||||
20250407,121200,2990590950,23500,23500,23500,23500,7
|
||||
20250407,121100,2990426450,23500,23450,23500,23450,57
|
||||
20250407,121000,2989089050,23450,23500,23500,23450,11
|
||||
20250407,120900,2988831050,23500,23450,23500,23450,23
|
||||
20250407,120800,2988291400,23500,23550,23550,23500,188
|
||||
20250407,120700,2983873300,23550,23500,23550,23500,22
|
||||
20250407,120600,2983356200,23500,23500,23550,23500,18
|
||||
20250407,120500,2982933150,23550,23500,23600,23500,136
|
||||
20250407,120400,2979730200,23500,23500,23500,23500,8
|
||||
20250407,120300,2979542200,23550,23500,23550,23450,77
|
||||
20250407,120200,2977731950,23500,23500,23550,23500,34
|
||||
20250407,120100,2976931750,23550,23500,23550,23500,45
|
||||
20250407,120000,2975874200,23550,23550,23550,23500,51
|
||||
20250407,115900,2974675600,23550,23550,23550,23500,29
|
||||
20250407,115800,2973993050,23500,23500,23550,23500,55
|
||||
20250407,115700,2972700500,23500,23500,23550,23450,230
|
||||
20250407,115600,2967295750,23500,23500,23550,23500,16
|
||||
20250407,115500,2966919600,23550,23550,23600,23550,92
|
||||
20250407,115400,2964752950,23550,23600,23600,23550,54
|
||||
20250407,115300,2963478950,23550,23600,23600,23550,70
|
||||
20250407,115200,2961830400,23550,23550,23600,23550,121
|
||||
20250407,115100,2958975700,23600,23550,23600,23550,21
|
||||
20250407,115000,2958481050,23550,23550,23600,23550,11
|
||||
20250407,114900,2958221950,23550,23550,23600,23550,81
|
||||
20250407,114800,2956314300,23550,23550,23600,23550,95
|
||||
20250407,114700,2954076000,23550,23500,23550,23500,163
|
||||
20250407,114600,2950237450,23500,23550,23550,23500,157
|
||||
20250407,114500,2946546250,23550,23550,23550,23500,58
|
||||
20250407,114400,2945180850,23550,23500,23550,23500,166
|
||||
20250407,114300,2941273800,23550,23550,23550,23500,45
|
||||
20250407,114200,2940214750,23500,23550,23550,23500,32
|
||||
20250407,114100,2939461750,23550,23500,23550,23500,23
|
||||
20250407,114000,2938920850,23550,23500,23550,23500,59
|
||||
20250407,113900,2937531950,23550,23550,23550,23500,23
|
||||
20250407,113800,2936990700,23550,23500,23550,23500,14
|
||||
20250407,113700,2936661450,23550,23600,23600,23550,486
|
||||
20250407,113600,2925215750,23600,23600,23650,23600,143
|
||||
20250407,113500,2921840850,23650,23550,23700,23550,449
|
||||
20250407,113400,2911224550,23550,23600,23600,23550,50
|
||||
20250407,113300,2910045000,23600,23550,23600,23550,72
|
||||
20250407,113200,2908346750,23550,23550,23550,23550,14
|
||||
20250407,113100,2908017050,23550,23500,23550,23500,170
|
||||
20250407,113000,2904014150,23550,23550,23550,23550,184
|
||||
20250407,112900,2899680950,23500,23500,23550,23500,16
|
||||
20250407,112800,2899304900,23500,23550,23550,23500,533
|
||||
20250407,112700,2886779300,23500,23500,23550,23500,18
|
||||
20250407,112600,2886356250,23500,23500,23550,23500,188
|
||||
20250407,112500,2881938200,23500,23500,23550,23500,14
|
||||
20250407,112400,2881609150,23550,23600,23600,23500,649
|
||||
20250407,112300,2866327600,23600,23600,23600,23550,27
|
||||
20250407,112200,2865691450,23550,23600,23625,23550,1406
|
||||
20250407,112100,2832508950,23600,23650,23675,23600,37
|
||||
20250407,112000,2831634575,23650,23650,23700,23650,175
|
||||
20250407,111900,2827495075,23600,23700,23700,23600,462
|
||||
20250407,111800,2816569075,23700,23650,23700,23650,290
|
||||
20250407,111700,2809697625,23700,23650,23700,23650,772
|
||||
20250407,111600,2791439275,23650,23650,23700,23650,142
|
||||
20250407,111500,2788080425,23650,23650,23700,23650,149
|
||||
20250407,111400,2784553425,23650,23650,23700,23600,934
|
||||
20250407,111300,2762461075,23600,23650,23700,23600,306
|
||||
20250407,111200,2755221375,23650,23650,23850,23650,846
|
||||
20250407,111100,2735118225,23650,23650,23800,23650,785
|
||||
20250407,111000,2716483225,23650,23650,23750,23600,240
|
||||
20250407,110900,2710799475,23650,23600,23700,23600,147
|
||||
20250407,110800,2707317075,23650,23700,23700,23600,503
|
||||
20250407,110700,2695426875,23700,23700,23750,23700,456
|
||||
20250407,110600,2684618225,23750,23650,23750,23650,394
|
||||
20250407,110500,2675268175,23700,23650,23700,23650,964
|
||||
20250407,110400,2652422575,23650,23600,23700,23600,205
|
||||
20250407,110300,2647574375,23600,23600,23600,23600,37
|
||||
20250407,110200,2646701175,23650,23600,23650,23600,190
|
||||
20250407,110100,2642210225,23600,23650,23700,23550,350
|
||||
20250407,110000,2633942775,23700,23650,23700,23600,595
|
||||
20250407,105900,2619861275,23650,23550,23650,23550,472
|
||||
20250407,105800,2608709025,23600,23550,23600,23550,130
|
||||
20250407,105700,2605645275,23550,23500,23550,23500,91
|
||||
20250407,105600,2603504075,23500,23500,23550,23500,73
|
||||
20250407,105500,2601787025,23500,23450,23550,23450,53
|
||||
20250407,105400,2600540225,23500,23500,23550,23500,99
|
||||
20250407,105300,2598211225,23450,23450,23500,23450,141
|
||||
20250407,105200,2594902225,23500,23500,23550,23450,683
|
||||
20250407,105100,2578849675,23550,23500,23550,23500,106
|
||||
20250407,105000,2576356075,23500,23500,23550,23450,145
|
||||
20250407,104900,2572948275,23450,23550,23550,23450,65
|
||||
20250407,104800,2571421425,23500,23450,23550,23450,1304
|
||||
20250407,104700,2540778375,23450,23450,23500,23450,291
|
||||
20250407,104600,2533949975,23450,23550,23550,23450,198
|
||||
20250407,104500,2529295225,23550,23500,23550,23450,197
|
||||
20250407,104400,2524662775,23525,23500,23525,23450,107
|
||||
20250407,104300,2522149300,23500,23550,23550,23500,82
|
||||
20250407,104200,2520219450,23550,23550,23550,23500,454
|
||||
20250407,104100,2509547950,23550,23550,23600,23500,260
|
||||
20250407,104000,2503416700,23500,23550,23550,23500,609
|
||||
20250407,103900,2489075700,23550,23600,23600,23500,68
|
||||
20250407,103800,2487473000,23550,23600,23600,23550,113
|
||||
20250407,103700,2484808000,23600,23600,23650,23550,311
|
||||
20250407,103600,2477462850,23600,23525,23600,23500,229
|
||||
20250407,103500,2472071500,23500,23600,23600,23500,1312
|
||||
20250407,103400,2441210150,23600,23550,23600,23550,450
|
||||
20250407,103300,2430605150,23550,23500,23550,23500,998
|
||||
20250407,103200,2407108200,23500,23450,23550,23450,728
|
||||
20250407,103100,2389998800,23500,23450,23500,23400,646
|
||||
20250407,103000,2374847500,23500,23450,23500,23400,572
|
||||
20250407,102900,2361409900,23450,23500,23500,23400,818
|
||||
20250407,102800,2342216650,23450,23400,23450,23400,358
|
||||
20250407,102700,2333823100,23400,23450,23450,23400,338
|
||||
20250407,102600,2325911350,23400,23450,23450,23400,585
|
||||
20250407,102500,2312218650,23400,23400,23450,23400,279
|
||||
20250407,102400,2305688800,23350,23300,23350,23300,319
|
||||
20250407,102300,2298241350,23350,23300,23450,23300,1175
|
||||
20250407,102200,2270784850,23300,23350,23350,23300,97
|
||||
20250407,102100,2268520650,23300,23300,23350,23300,46
|
||||
20250407,102000,2267447550,23350,23300,23350,23250,283
|
||||
20250407,101900,2260850250,23300,23350,23350,23250,185
|
||||
20250407,101800,2256540300,23350,23350,23350,23300,120
|
||||
20250407,101700,2253740050,23350,23300,23350,23250,266
|
||||
20250407,101600,2247541500,23300,23350,23400,23250,491
|
||||
20250407,101500,2236086700,23350,23300,23350,23300,130
|
||||
20250407,101400,2233052550,23300,23300,23350,23250,154
|
||||
20250407,101300,2229464550,23300,23350,23350,23250,768
|
||||
20250407,101200,2211597450,23350,23400,23400,23250,136
|
||||
20250407,101100,2208424800,23400,23350,23450,23350,509
|
||||
20250407,101000,2196513150,23300,23300,23400,23300,624
|
||||
20250407,100900,2181945600,23350,23350,23400,23300,145
|
||||
20250407,100800,2178562900,23350,23400,23400,23300,235
|
||||
20250407,100700,2173077100,23400,23450,23450,23350,215
|
||||
20250407,100600,2168048400,23450,23350,23450,23350,680
|
||||
20250407,100500,2152144100,23400,23300,23400,23300,389
|
||||
20250407,100400,2143064650,23300,23300,23350,23250,649
|
||||
20250407,100300,2127943900,23300,23300,23350,23250,122
|
||||
20250407,100200,2125101500,23300,23200,23350,23200,1076
|
||||
20250407,100100,2100055900,23200,23250,23250,23200,207
|
||||
20250407,100000,2095246950,23150,23200,23250,23150,281
|
||||
20250407,095900,2088726350,23200,23200,23250,23150,582
|
||||
20250407,095800,2075237350,23200,23150,23200,23100,382
|
||||
20250407,095700,2066400800,23150,23000,23200,23000,1590
|
||||
20250407,095600,2029581200,23050,23050,23150,23000,1102
|
||||
20250407,095500,2004159200,23150,23150,23150,23000,86
|
||||
20250407,095400,2002172300,23050,23100,23150,23050,101
|
||||
20250407,095300,1999840150,23050,23050,23100,23000,192
|
||||
20250407,095200,1995413700,23050,23150,23150,23050,578
|
||||
20250407,095100,1982074200,23150,23150,23150,23050,765
|
||||
20250407,095000,1964428300,23100,23050,23200,23000,447
|
||||
20250407,094900,1954109650,23150,23050,23200,23000,327
|
||||
20250407,094800,1946558500,23050,23050,23150,22850,2251
|
||||
20250407,094700,1894873200,23100,23200,23200,23000,1012
|
||||
20250407,094600,1871541350,23150,23150,23200,23100,542
|
||||
20250407,094500,1858978150,23150,23200,23250,23050,944
|
||||
20250407,094400,1837148850,23100,23200,23250,23100,423
|
||||
20250407,094300,1827341350,23150,23300,23300,23150,1144
|
||||
20250407,094200,1800809300,23300,23250,23300,23200,1185
|
||||
20250407,094100,1773258650,23250,23150,23250,23100,2440
|
||||
20250407,094000,1716651900,23100,23150,23150,23100,786
|
||||
20250407,093900,1698467700,23100,23100,23150,23100,474
|
||||
20250407,093800,1687504150,23150,23050,23150,23050,65
|
||||
20250407,093700,1686004000,23050,23000,23100,23000,156
|
||||
20250407,093600,1682406450,23100,23100,23100,23050,527
|
||||
20250407,093500,1670247050,23100,22950,23100,22950,235
|
||||
20250407,093400,1664836100,23050,22900,23100,22900,549
|
||||
20250407,093300,1652202050,22900,22900,23050,22900,284
|
||||
20250407,093200,1645692050,22900,22900,22950,22850,820
|
||||
20250407,093100,1626898500,22900,22800,22900,22800,865
|
||||
20250407,093000,1607146950,22850,22850,22950,22800,1089
|
||||
20250407,092900,1582272450,22900,22900,22950,22850,1104
|
||||
20250407,092800,1557000200,22900,23000,23000,22850,1517
|
||||
20250407,092700,1522244600,22950,23050,23050,22850,4561
|
||||
20250407,092600,1417478000,23050,23200,23200,23000,2841
|
||||
20250407,092500,1351968950,23200,23200,23200,23150,516
|
||||
20250407,092400,1340022050,23200,23250,23250,23100,737
|
||||
20250407,092300,1322958000,23250,23300,23300,23200,830
|
||||
20250407,092200,1303673150,23300,23350,23400,23250,792
|
||||
20250407,092100,1285211850,23400,23400,23450,23300,886
|
||||
20250407,092000,1264534350,23500,23500,23500,23400,1950
|
||||
20250407,091900,1218876350,23500,23450,23550,23450,356
|
||||
20250407,091800,1210510750,23550,23500,23550,23450,544
|
||||
20250407,091700,1197743950,23500,23600,23600,23400,1874
|
||||
20250407,091600,1153799700,23500,23400,23550,23350,1608
|
||||
20250407,091500,1116080250,23300,23450,23450,23300,468
|
||||
20250407,091400,1105152050,23500,23200,23500,23200,3723
|
||||
20250407,091300,1018265950,23200,23250,23300,23150,2177
|
||||
20250407,091200,967726150,23250,23250,23250,23150,754
|
||||
20250407,091100,950226850,23250,23450,23450,23150,1454
|
||||
20250407,091000,916393850,23500,23550,23550,23200,1040
|
||||
20250407,090900,892167250,23300,23200,23650,23100,8963
|
||||
20250407,090800,684049350,23250,23100,23250,23000,3047
|
||||
20250407,090700,613646550,23100,22850,23100,22850,1059
|
||||
20250407,090600,589357200,22900,22850,23000,22850,1680
|
||||
20250407,090500,550895700,22750,22850,22900,22750,4910
|
||||
20250407,090400,439055750,22850,22850,22950,22800,1272
|
||||
20250407,090300,410004900,22850,22950,23000,22850,974
|
||||
20250407,090200,387724000,22900,23000,23000,22800,978
|
||||
20250407,090100,365360400,23000,23050,23100,22900,1630
|
||||
20250407,090000,327844250,23050,23050,23300,22800,14235
|
||||
|
Reference in New Issue
Block a user