Update 2025-04-07 2741 candle_min
This commit is contained in:
592
020150/min/candle-20250407.csv
Normal file
592
020150/min/candle-20250407.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,184900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,184000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,183000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,182000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,181900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,181000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,180000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,175000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,174900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,174000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,173000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,172000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,171900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,171000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,170000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,165000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,164900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,164000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,163000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,162000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,161900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,161000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,160000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,155000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,154900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,154000,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153900,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153800,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153700,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153600,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153500,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153400,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153300,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153200,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153100,2282617825,21050,21050,21050,21050,0
|
||||
20250407,153000,2282617825,21050,21050,21050,21050,2885
|
||||
20250407,152900,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152800,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152700,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152600,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152500,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152400,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152300,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152200,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152100,2221888575,21100,21100,21100,21100,0
|
||||
20250407,152000,2221888575,21100,21100,21100,21100,0
|
||||
20250407,151900,2221888575,21100,21050,21150,21050,486
|
||||
20250407,151800,2211649675,21100,21300,21300,21050,238
|
||||
20250407,151700,2206628625,21300,21100,21300,21050,1951
|
||||
20250407,151600,2165458025,21100,21150,21150,21050,711
|
||||
20250407,151500,2150463075,21150,21100,21150,21100,308
|
||||
20250407,151400,2143964175,21150,21150,21150,21100,271
|
||||
20250407,151300,2138245925,21150,21150,21150,21100,493
|
||||
20250407,151200,2127843125,21150,21150,21150,21100,269
|
||||
20250407,151100,2122167025,21150,21100,21150,21100,438
|
||||
20250407,151000,2112916675,21150,21150,21150,21100,353
|
||||
20250407,150900,2105463925,21200,21150,21200,21150,385
|
||||
20250407,150800,2097320525,21200,21150,21200,21150,324
|
||||
20250407,150700,2090467825,21200,21200,21200,21150,539
|
||||
20250407,150600,2079067425,21200,21200,21200,21150,333
|
||||
20250407,150500,2072021325,21200,21200,21200,21200,530
|
||||
20250407,150400,2060785325,21200,21200,21250,21200,149
|
||||
20250407,150300,2057626475,21250,21200,21300,21200,223
|
||||
20250407,150200,2052898725,21200,21150,21200,21100,639
|
||||
20250407,150100,2039386075,21200,21150,21200,21150,365
|
||||
20250407,150000,2031665975,21150,21100,21150,21100,158
|
||||
20250407,145900,2028326025,21150,21150,21150,21100,239
|
||||
20250407,145800,2023272925,21150,21150,21200,21100,334
|
||||
20250407,145700,2016212275,21200,21150,21200,21100,204
|
||||
20250407,145600,2011894075,21150,21150,21200,21150,114
|
||||
20250407,145500,2009481175,21200,21200,21200,21150,161
|
||||
20250407,145400,2006071425,21200,21150,21200,21150,285
|
||||
20250407,145300,2000036775,21100,21150,21200,21100,187
|
||||
20250407,145200,1996078875,21200,21200,21200,21150,121
|
||||
20250407,145100,1993518275,21150,21150,21200,21150,200
|
||||
20250407,145000,1989281775,21200,21200,21200,21150,168
|
||||
20250407,144900,1985723875,21150,21150,21200,21150,109
|
||||
20250407,144800,1983418275,21150,21200,21200,21150,220
|
||||
20250407,144700,1978757775,21150,21200,21200,21150,246
|
||||
20250407,144600,1973553575,21200,21200,21200,21150,252
|
||||
20250407,144500,1968212925,21200,21150,21200,21100,464
|
||||
20250407,144400,1958382575,21200,21200,21200,21200,278
|
||||
20250407,144300,1952488975,21200,21200,21250,21200,157
|
||||
20250407,144200,1949160275,21200,21200,21250,21200,155
|
||||
20250407,144100,1945873425,21300,21200,21300,21200,4
|
||||
20250407,144000,1945788525,21350,21200,21350,21100,1120
|
||||
20250407,143900,1922048525,21100,21150,21200,21100,419
|
||||
20250407,143800,1913190125,21150,21200,21200,21100,931
|
||||
20250407,143700,1893508875,21150,21200,21200,21150,881
|
||||
20250407,143600,1874835025,21200,21200,21250,21200,107
|
||||
20250407,143500,1872566525,21250,21300,21300,21250,91
|
||||
20250407,143400,1870632725,21250,21300,21300,21250,67
|
||||
20250407,143300,1869206275,21250,21300,21300,21250,151
|
||||
20250407,143200,1865997475,21300,21250,21300,21250,36
|
||||
20250407,143100,1865232425,21300,21350,21350,21300,9
|
||||
20250407,143000,1865040675,21300,21300,21325,21300,54
|
||||
20250407,142900,1863890425,21300,21350,21350,21300,2
|
||||
20250407,142800,1863847775,21300,21350,21350,21300,271
|
||||
20250407,142700,1858074225,21350,21400,21400,21350,116
|
||||
20250407,142600,1855597075,21400,21400,21400,21400,1
|
||||
20250407,142500,1855575675,21350,21400,21400,21350,6
|
||||
20250407,142400,1855447525,21400,21350,21400,21350,117
|
||||
20250407,142300,1852949475,21400,21400,21400,21400,68
|
||||
20250407,142200,1851494275,21400,21400,21400,21400,74
|
||||
20250407,142100,1849910675,21400,21400,21400,21400,58
|
||||
20250407,142000,1848669475,21400,21300,21400,21300,529
|
||||
20250407,141900,1837395075,21250,21250,21250,21200,217
|
||||
20250407,141800,1832783875,21250,21250,21300,21250,121
|
||||
20250407,141700,1830212575,21250,21250,21300,21250,4
|
||||
20250407,141600,1830127525,21250,21250,21300,21250,253
|
||||
20250407,141500,1824750975,21200,21250,21250,21200,2
|
||||
20250407,141400,1824708525,21250,21250,21250,21250,23
|
||||
20250407,141300,1824219775,21250,21250,21250,21250,58
|
||||
20250407,141200,1822987275,21250,21250,21250,21250,44
|
||||
20250407,141100,1822052275,21250,21250,21250,21250,89
|
||||
20250407,141000,1820161025,21250,21250,21250,21250,29
|
||||
20250407,140900,1819544775,21250,21250,21250,21250,1
|
||||
20250407,140800,1819523525,21250,21250,21250,21250,288
|
||||
20250407,140700,1813403525,21150,21200,21200,21150,369
|
||||
20250407,140600,1805581775,21200,21200,21250,21150,129
|
||||
20250407,140500,1802848125,21250,21200,21250,21150,46
|
||||
20250407,140400,1801874225,21200,21200,21250,21200,8
|
||||
20250407,140300,1801704575,21200,21200,21250,21200,165
|
||||
20250407,140200,1798201525,21250,21150,21250,21150,286
|
||||
20250407,140100,1792142675,21200,21250,21300,21200,2043
|
||||
20250407,140000,1748735025,21250,21250,21250,21200,288
|
||||
20250407,135900,1742629225,21250,21250,21250,21250,21
|
||||
20250407,135800,1742182975,21250,21225,21250,21225,6
|
||||
20250407,135700,1742055500,21200,21200,21250,21200,369
|
||||
20250407,135600,1734224650,21200,21200,21200,21200,1
|
||||
20250407,135500,1734203450,21200,21200,21200,21200,17
|
||||
20250407,135400,1733843050,21200,21250,21250,21200,303
|
||||
20250407,135300,1727419400,21200,21250,21250,21200,3
|
||||
20250407,135200,1727355750,21250,21300,21300,21250,23
|
||||
20250407,135100,1726866800,21250,21250,21250,21250,188
|
||||
20250407,135000,1722871800,21200,21200,21200,21200,211
|
||||
20250407,134900,1718398600,21150,21200,21200,21150,505
|
||||
20250407,134800,1707717600,21200,21200,21200,21200,1064
|
||||
20250407,134700,1685160800,21200,21200,21200,21150,334
|
||||
20250407,134600,1678087300,21250,21250,21250,21250,5
|
||||
20250407,134500,1677981050,21250,21250,21250,21250,1
|
||||
20250407,134400,1677959800,21250,21250,21250,21250,1
|
||||
20250407,134300,1677938550,21250,21250,21250,21250,62
|
||||
20250407,134200,1676621050,21250,21200,21250,21200,350
|
||||
20250407,134100,1669200800,21250,21250,21250,21250,66
|
||||
20250407,134000,1667798300,21250,21250,21250,21250,7
|
||||
20250407,133900,1667649550,21250,21250,21250,21200,49
|
||||
20250407,133800,1666609400,21250,21250,21250,21250,2
|
||||
20250407,133700,1666566900,21200,21250,21250,21200,153
|
||||
20250407,133600,1663323100,21250,21300,21300,21250,638
|
||||
20250407,133500,1649765550,21300,21300,21300,21300,1
|
||||
20250407,133400,1649744250,21300,21300,21300,21300,245
|
||||
20250407,133300,1644525750,21350,21350,21350,21350,4
|
||||
20250407,133200,1644440350,21350,21350,21350,21350,1
|
||||
20250407,133100,1644419000,21350,21350,21350,21350,30
|
||||
20250407,133000,1643778500,21350,21350,21350,21350,15
|
||||
20250407,132900,1643458250,21350,21350,21350,21350,7
|
||||
20250407,132800,1643308800,21400,21400,21400,21400,302
|
||||
20250407,132700,1636846000,21350,21350,21350,21350,5
|
||||
20250407,132600,1636739250,21400,21350,21400,21350,66
|
||||
20250407,132500,1635330100,21400,21400,21400,21400,95
|
||||
20250407,132400,1633297100,21400,21400,21400,21400,5
|
||||
20250407,132300,1633190100,21400,21400,21400,21400,4
|
||||
20250407,132200,1633104500,21350,21400,21400,21350,31
|
||||
20250407,132100,1632441600,21400,21400,21400,21400,5
|
||||
20250407,132000,1632334600,21400,21400,21400,21400,1020
|
||||
20250407,131900,1610506600,21400,21400,21400,21400,1
|
||||
20250407,131800,1610485200,21350,21650,21650,21300,618
|
||||
20250407,131700,1597304950,21650,21650,21650,21650,1
|
||||
20250407,131600,1597283300,21350,21400,21600,21350,179
|
||||
20250407,131500,1593446150,21400,21400,21400,21400,161
|
||||
20250407,131400,1590000750,21400,21400,21400,21400,1
|
||||
20250407,131300,1589979350,21400,21400,21400,21400,2
|
||||
20250407,131200,1589936550,21400,21400,21400,21400,50
|
||||
20250407,131100,1588866550,21400,21350,21400,21350,211
|
||||
20250407,131000,1584351550,21350,21450,21450,21300,111
|
||||
20250407,130900,1581983400,21400,21500,21500,21400,859
|
||||
20250407,130800,1563570300,21500,21550,21550,21450,61
|
||||
20250407,130700,1562258950,21550,21550,21550,21550,0
|
||||
20250407,130600,1562258950,21550,21550,21550,21450,2416
|
||||
20250407,130500,1510431250,21550,21450,21550,21450,636
|
||||
20250407,130400,1496733950,21550,21550,21550,21550,1
|
||||
20250407,130300,1496712400,21550,21450,21550,21450,231
|
||||
20250407,130200,1491756400,21450,21450,21450,21450,1
|
||||
20250407,130100,1491734950,21400,21400,21400,21400,1
|
||||
20250407,130000,1491713550,21450,21450,21450,21450,11
|
||||
20250407,125900,1491477600,21400,21450,21450,21400,249
|
||||
20250407,125800,1486148850,21450,21425,21450,21425,8
|
||||
20250407,125700,1485977275,21450,21450,21450,21450,3
|
||||
20250407,125600,1485912925,21450,21400,21450,21400,87
|
||||
20250407,125500,1484051025,21400,21400,21400,21400,130
|
||||
20250407,125400,1481269025,21400,21400,21400,21400,73
|
||||
20250407,125300,1479706825,21400,21350,21400,21350,231
|
||||
20250407,125200,1474774875,21350,21350,21350,21350,5
|
||||
20250407,125100,1474668125,21350,21350,21350,21350,6
|
||||
20250407,125000,1474540025,21350,21350,21350,21300,5
|
||||
20250407,124900,1474433325,21350,21300,21350,21300,313
|
||||
20250407,124800,1467766325,21200,21350,21350,21200,708
|
||||
20250407,124700,1452729325,21350,21300,21350,21300,129
|
||||
20250407,124600,1449978075,21350,21350,21350,21300,38
|
||||
20250407,124500,1449168475,21350,21350,21350,21350,3
|
||||
20250407,124400,1449104425,21350,21300,21350,21250,188
|
||||
20250407,124300,1445106825,21300,21350,21350,21300,436
|
||||
20250407,124200,1435819975,21350,21350,21350,21350,7
|
||||
20250407,124100,1435670525,21350,21350,21350,21350,5
|
||||
20250407,124000,1435563775,21350,21350,21350,21300,10
|
||||
20250407,123900,1435350525,21350,21300,21350,21300,13
|
||||
20250407,123800,1435073525,21350,21350,21350,21350,4
|
||||
20250407,123700,1434988125,21350,21350,21350,21350,4
|
||||
20250407,123600,1434902725,21350,21350,21350,21300,7
|
||||
20250407,123500,1434753475,21350,21350,21350,21300,217
|
||||
20250407,123400,1430131175,21350,21350,21350,21300,55
|
||||
20250407,123300,1428959425,21300,21350,21350,21300,31
|
||||
20250407,123200,1428298825,21350,21350,21350,21350,26
|
||||
20250407,123100,1427743725,21300,21350,21350,21300,34
|
||||
20250407,123000,1427019275,21350,21350,21350,21350,7
|
||||
20250407,122900,1426869825,21350,21350,21350,21350,4
|
||||
20250407,122800,1426784425,21350,21350,21350,21350,5
|
||||
20250407,122700,1426677675,21350,21300,21350,21300,137
|
||||
20250407,122600,1423759425,21300,21300,21350,21300,23
|
||||
20250407,122500,1423269425,21350,21350,21350,21350,5
|
||||
20250407,122400,1423162675,21350,21300,21350,21300,7
|
||||
20250407,122300,1423013425,21250,21300,21350,21250,378
|
||||
20250407,122200,1414963375,21300,21300,21300,21300,5
|
||||
20250407,122100,1414856875,21300,21300,21300,21300,266
|
||||
20250407,122000,1409191075,21300,21300,21300,21200,904
|
||||
20250407,121900,1389985525,21250,21400,21400,21250,1759
|
||||
20250407,121800,1352492675,21400,21400,21400,21400,6
|
||||
20250407,121700,1352364275,21400,21400,21400,21400,15
|
||||
20250407,121600,1352043275,21400,21400,21400,21400,4
|
||||
20250407,121500,1351957675,21400,21400,21400,21400,13
|
||||
20250407,121400,1351679475,21400,21400,21400,21350,11
|
||||
20250407,121300,1351444425,21400,21400,21400,21400,5
|
||||
20250407,121200,1351337425,21350,21400,21400,21350,877
|
||||
20250407,121100,1332613425,21400,21400,21400,21400,10
|
||||
20250407,121000,1332399425,21400,21400,21400,21400,46
|
||||
20250407,120900,1331415025,21400,21400,21400,21400,11
|
||||
20250407,120800,1331179625,21400,21400,21400,21400,23
|
||||
20250407,120700,1330687425,21400,21450,21450,21400,217
|
||||
20250407,120600,1326043375,21400,21450,21450,21400,147
|
||||
20250407,120500,1322897300,21425,21450,21450,21425,23
|
||||
20250407,120400,1322404075,21450,21450,21450,21400,111
|
||||
20250407,120300,1320028425,21450,21450,21450,21450,441
|
||||
20250407,120200,1310568975,21450,21450,21450,21450,6
|
||||
20250407,120100,1310440275,21400,21450,21450,21400,15
|
||||
20250407,120000,1310119025,21450,21450,21450,21450,4
|
||||
20250407,115900,1310033225,21450,21450,21450,21400,208
|
||||
20250407,115800,1305581825,21450,21450,21450,21450,5
|
||||
20250407,115700,1305474575,21400,21450,21450,21400,145
|
||||
20250407,115600,1302371525,21450,21450,21450,21450,23
|
||||
20250407,115500,1301878175,21400,21400,21450,21400,44
|
||||
20250407,115400,1300936325,21450,21450,21450,21450,2
|
||||
20250407,115300,1300893425,21450,21450,21450,21450,9
|
||||
20250407,115200,1300700375,21450,21450,21450,21400,15
|
||||
20250407,115100,1300378925,21450,21400,21450,21400,102
|
||||
20250407,115000,1298196025,21450,21450,21450,21450,32
|
||||
20250407,114900,1297509625,21450,21450,21450,21450,3
|
||||
20250407,114800,1297445275,21450,21450,21450,21450,3
|
||||
20250407,114700,1297380925,21450,21450,21450,21400,12
|
||||
20250407,114600,1297123775,21450,21450,21450,21400,4
|
||||
20250407,114500,1297038025,21450,21450,21450,21450,2
|
||||
20250407,114400,1296995125,21450,21450,21450,21450,8
|
||||
20250407,114300,1296823525,21450,21450,21450,21450,3
|
||||
20250407,114200,1296759175,21450,21400,21450,21400,12
|
||||
20250407,114100,1296502275,21450,21450,21450,21450,8
|
||||
20250407,114000,1296330675,21450,21450,21450,21450,3
|
||||
20250407,113900,1296266325,21450,21400,21450,21400,28
|
||||
20250407,113800,1295667025,21450,21400,21450,21400,26
|
||||
20250407,113700,1295110525,21450,21450,21450,21400,303
|
||||
20250407,113600,1288626125,21400,21500,21500,21400,362
|
||||
20250407,113500,1280879025,21500,21500,21500,21450,408
|
||||
20250407,113400,1272127075,21500,21550,21550,21500,7
|
||||
20250407,113300,1271976475,21550,21550,21550,21550,2
|
||||
20250407,113200,1271933375,21550,21550,21550,21550,3
|
||||
20250407,113100,1271868725,21550,21500,21550,21500,6
|
||||
20250407,113000,1271739625,21500,21500,21500,21500,415
|
||||
20250407,112900,1262817125,21500,21500,21500,21500,70
|
||||
20250407,112800,1261312125,21550,21600,21600,21500,141
|
||||
20250407,112700,1258279275,21550,21600,21600,21550,505
|
||||
20250407,112600,1247396475,21600,21600,21600,21600,8
|
||||
20250407,112500,1247223675,21600,21600,21600,21550,5
|
||||
20250407,112400,1247115725,21550,21600,21600,21550,60
|
||||
20250407,112300,1245822675,21600,21600,21600,21600,26
|
||||
20250407,112200,1245261075,21650,21650,21650,21650,5
|
||||
20250407,112100,1245152825,21650,21600,21650,21600,25
|
||||
20250407,112000,1244612775,21650,21650,21650,21650,5
|
||||
20250407,111900,1244504525,21650,21650,21650,21650,3
|
||||
20250407,111800,1244439575,21650,21650,21650,21650,2
|
||||
20250407,111700,1244396275,21600,21700,21700,21600,160
|
||||
20250407,111600,1240939725,21700,21700,21700,21650,132
|
||||
20250407,111500,1238081675,21700,21650,21700,21650,36
|
||||
20250407,111400,1237302175,21700,21700,21700,21650,154
|
||||
20250407,111300,1233967875,21700,21700,21700,21600,101
|
||||
20250407,111200,1231776275,21700,21700,21700,21700,27
|
||||
20250407,111100,1231190375,21700,21800,21800,21650,37
|
||||
20250407,111000,1230387225,21800,21800,21800,21800,9
|
||||
20250407,110900,1230191025,21800,21750,21800,21750,25
|
||||
20250407,110800,1229646725,21850,21800,21850,21800,18
|
||||
20250407,110700,1229254175,21800,21850,21850,21800,486
|
||||
20250407,110600,1218659275,21850,21850,21850,21850,58
|
||||
20250407,110500,1217391975,21850,21850,21850,21850,8
|
||||
20250407,110400,1217217175,21800,21750,21800,21750,153
|
||||
20250407,110300,1213888275,21700,21750,21750,21700,25
|
||||
20250407,110200,1213344675,21750,21750,21750,21700,56
|
||||
20250407,110100,1212126825,21750,21750,21750,21700,262
|
||||
20250407,110000,1206431225,21750,21750,21750,21750,4
|
||||
20250407,105900,1206344225,21750,21750,21750,21750,7
|
||||
20250407,105800,1206191975,21750,21750,21750,21750,4
|
||||
20250407,105700,1206104975,21750,21750,21750,21750,2
|
||||
20250407,105600,1206061475,21750,21700,21750,21650,333
|
||||
20250407,105500,1198835525,21650,21750,21750,21650,20
|
||||
20250407,105400,1198401525,21700,21750,21750,21700,8
|
||||
20250407,105300,1198227875,21750,21750,21750,21750,5
|
||||
20250407,105200,1198119125,21700,21700,21750,21700,15
|
||||
20250407,105100,1197793525,21750,21700,21750,21700,344
|
||||
20250407,105000,1190316875,21700,21650,21700,21650,30
|
||||
20250407,104900,1189666575,21650,21700,21700,21650,18
|
||||
20250407,104800,1189276725,21600,21700,21700,21600,61
|
||||
20250407,104700,1187958125,21750,21750,21750,21700,14
|
||||
20250407,104600,1187653975,21750,21750,21750,21750,3
|
||||
20250407,104500,1187588725,21750,21750,21750,21750,2
|
||||
20250407,104400,1187545225,21750,21750,21750,21750,7
|
||||
20250407,104300,1187392975,21750,21750,21750,21750,6
|
||||
20250407,104200,1187262475,21700,21750,21800,21700,306
|
||||
20250407,104100,1180621175,21800,21800,21800,21750,71
|
||||
20250407,104000,1179076725,21800,21800,21800,21800,3
|
||||
20250407,103900,1179011325,21700,21750,21800,21650,142
|
||||
20250407,103800,1175929775,21800,21750,21800,21750,7
|
||||
20250407,103700,1175777425,21750,21750,21750,21750,4
|
||||
20250407,103600,1175690425,21750,21800,21800,21750,199
|
||||
20250407,103500,1171355125,21850,21850,21850,21850,8
|
||||
20250407,103400,1171180325,21800,21800,21800,21800,93
|
||||
20250407,103300,1169152925,21800,21750,21800,21750,16
|
||||
20250407,103200,1168804825,21800,21750,21800,21750,36
|
||||
20250407,103100,1168021725,21750,21750,21750,21700,86
|
||||
20250407,103000,1166153525,21700,21750,21750,21700,18
|
||||
20250407,102900,1165762275,21750,21700,21750,21650,178
|
||||
20250407,102800,1161897175,21850,21850,21850,21750,7
|
||||
20250407,102700,1161744525,21750,21800,21850,21750,91
|
||||
20250407,102600,1159759025,21800,21750,21800,21750,126
|
||||
20250407,102500,1157015675,21750,21600,21750,21600,327
|
||||
20250407,102400,1149918725,21600,21700,21700,21600,38
|
||||
20250407,102300,1149096975,21700,21650,21700,21650,471
|
||||
20250407,102200,1138887925,21650,21700,21700,21650,254
|
||||
20250407,102100,1133388725,21700,21700,21700,21700,1
|
||||
20250407,102000,1133367025,21700,21600,21700,21500,5
|
||||
20250407,101900,1133258825,21500,21450,21500,21450,207
|
||||
20250407,101800,1128809675,21450,21450,21450,21250,663
|
||||
20250407,101700,1114654925,21450,21450,21500,21400,258
|
||||
20250407,101600,1109126875,21450,21500,21500,21450,121
|
||||
20250407,101500,1106527625,21500,21500,21500,21500,74
|
||||
20250407,101400,1104936625,21500,21450,21500,21450,44
|
||||
20250407,101300,1103991225,21500,21550,21550,21450,1140
|
||||
20250407,101200,1079514825,21650,21650,21650,21650,2
|
||||
20250407,101100,1079471525,21650,21550,21650,21550,767
|
||||
20250407,101000,1062941075,21550,21500,21550,21450,374
|
||||
20250407,100900,1054899925,21550,21600,21600,21550,25
|
||||
20250407,100800,1054361025,21600,21550,21600,21550,410
|
||||
20250407,100700,1045525325,21550,21650,21650,21550,326
|
||||
20250407,100600,1038497775,21650,21650,21650,21650,2
|
||||
20250407,100500,1038454475,21650,21600,21650,21600,30
|
||||
20250407,100400,1037806275,21650,21550,21700,21550,623
|
||||
20250407,100300,1024346575,21550,21650,21650,21500,1465
|
||||
20250407,100200,992822875,21700,21650,21700,21650,465
|
||||
20250407,100100,982755525,21650,21650,21650,21650,33
|
||||
20250407,100000,982041075,21650,21700,21700,21600,3080
|
||||
20250407,095900,915219475,21700,21700,21700,21650,403
|
||||
20250407,095800,906482725,21700,21650,21700,21650,926
|
||||
20250407,095700,886419075,21650,21650,21700,21650,17
|
||||
20250407,095600,886050925,21650,21600,21700,21600,754
|
||||
20250407,095500,869732925,21600,21700,21700,21600,588
|
||||
20250407,095400,857005225,21650,21750,21750,21650,355
|
||||
20250407,095300,849288975,21750,21800,21800,21700,733
|
||||
20250407,095200,833361825,21750,21750,21800,21750,416
|
||||
20250407,095100,824313725,21700,21650,21700,21650,150
|
||||
20250407,095000,821063675,21600,21700,21700,21600,574
|
||||
20250407,094900,808631375,21750,21650,21750,21650,397
|
||||
20250407,094800,800014225,21650,21650,21650,21600,498
|
||||
20250407,094700,789236625,21700,21700,21750,21700,561
|
||||
20250407,094600,777062775,21700,21700,21700,21650,674
|
||||
20250407,094500,762470425,21650,21750,21750,21650,238
|
||||
20250407,094400,757305225,21750,21700,21750,21700,509
|
||||
20250407,094300,746247175,21700,21750,21800,21700,478
|
||||
20250407,094200,735840725,21750,21700,21750,21700,152
|
||||
20250407,094100,732542225,21700,21700,21700,21600,425
|
||||
20250407,094000,723320025,21700,21650,21700,21650,1010
|
||||
20250407,093900,701408625,21650,21650,21650,21600,553
|
||||
20250407,093800,689440125,21650,21600,21650,21600,164
|
||||
20250407,093700,685897625,21550,21650,21650,21500,1148
|
||||
20250407,093600,661107375,21650,21650,21650,21550,382
|
||||
20250407,093500,652856275,21650,21800,21800,21600,908
|
||||
20250407,093400,633172325,21750,21750,21800,21750,462
|
||||
20250407,093300,623123725,21650,21700,21750,21600,289
|
||||
20250407,093200,616870575,21700,21550,21850,21550,619
|
||||
20250407,093100,603497525,21550,21550,21550,21200,1622
|
||||
20250407,093000,568882675,21500,21450,21550,21450,735
|
||||
20250407,092900,553101025,21500,21600,21600,21450,371
|
||||
20250407,092800,545122875,21600,21500,21600,21500,135
|
||||
20250407,092700,542214025,21500,21550,21600,21500,690
|
||||
20250407,092600,527368725,21550,21600,21750,21550,558
|
||||
20250407,092500,515315725,21600,21700,21800,21500,794
|
||||
20250407,092400,498137425,21650,21750,21750,21600,993
|
||||
20250407,092300,476624875,21750,21650,21750,21600,186
|
||||
20250407,092200,472590475,21800,21750,21800,21700,2006
|
||||
20250407,092100,429031425,21850,21950,21950,21800,636
|
||||
20250407,092000,415115275,21950,22000,22000,21900,502
|
||||
20250407,091900,404090125,22000,22200,22250,21950,662
|
||||
20250407,091800,389461550,22200,22300,22350,22150,1549
|
||||
20250407,091700,354959700,22300,22250,22350,22150,1573
|
||||
20250407,091600,319992750,22250,22150,22250,22000,785
|
||||
20250407,091500,302581050,22200,21950,22200,21950,396
|
||||
20250407,091400,293806100,21950,21850,21950,21700,2844
|
||||
20250407,091300,231970150,21850,21750,21850,21750,95
|
||||
20250407,091200,229902100,21750,21750,21750,21750,2
|
||||
20250407,091100,229858600,21600,21500,21650,21500,566
|
||||
20250407,091000,217650300,21550,21750,21800,21550,956
|
||||
20250407,090900,196924450,21650,21600,21700,21550,1130
|
||||
20250407,090800,172468550,21600,21400,21600,21400,219
|
||||
20250407,090700,167762800,21400,21400,21450,21300,784
|
||||
20250407,090600,150970100,21400,21450,21500,21250,787
|
||||
20250407,090500,134141650,21450,21400,21450,21350,432
|
||||
20250407,090400,124899050,21400,21450,21450,21350,1685
|
||||
20250407,090300,88865500,21400,21550,21600,21400,583
|
||||
20250407,090200,76322750,21550,21500,21600,21500,825
|
||||
20250407,090100,58584700,21500,21600,21650,21500,767
|
||||
20250407,090000,42054500,21600,21900,21900,21550,1932
|
||||
|
Reference in New Issue
Block a user