Update 2025-04-07 2741 candle_min
This commit is contained in:
593
022100/min/candle-20250407.csv
Normal file
593
022100/min/candle-20250407.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,185000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,184000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,183000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,182100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,182000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,181000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,180000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,175100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,175000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,174000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,173000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,172100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,172000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,171000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,170000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,165100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,165000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,164000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,163000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,162100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,162000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,161000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,160000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,155100,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,155000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,154000,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153900,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153800,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153700,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153600,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153500,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153400,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153300,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153200,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153100,19908436425,23300,23300,23300,23300,0
|
||||
20250407,153000,19908436425,23300,23300,23300,23300,151537
|
||||
20250407,152900,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152800,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152700,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152600,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152500,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152400,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152300,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152200,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152100,16377624325,23300,23300,23300,23300,0
|
||||
20250407,152000,16377624325,23300,23300,23300,23300,0
|
||||
20250407,151900,16377624325,23300,23250,23300,23250,728
|
||||
20250407,151800,16360668125,23250,23300,23300,23250,745
|
||||
20250407,151700,16343340025,23300,23350,23350,23250,2568
|
||||
20250407,151600,16283523475,23350,23300,23350,23250,4545
|
||||
20250407,151500,16177633325,23300,23350,23350,23250,2833
|
||||
20250407,151400,16111625625,23350,23400,23400,23350,849
|
||||
20250407,151300,16091801425,23400,23350,23400,23300,1136
|
||||
20250407,151200,16065279625,23350,23350,23400,23300,4113
|
||||
20250407,151100,15969248275,23350,23400,23400,23300,2561
|
||||
20250407,151000,15909492400,23350,23350,23400,23350,299
|
||||
20250407,150900,15902506500,23400,23350,23400,23350,1347
|
||||
20250407,150800,15871052850,23350,23450,23450,23350,2326
|
||||
20250407,150700,15816622700,23450,23500,23500,23400,404
|
||||
20250407,150600,15807148950,23500,23450,23500,23450,3411
|
||||
20250407,150500,15727160300,23500,23500,23500,23450,656
|
||||
20250407,150400,15711745900,23500,23550,23550,23500,1244
|
||||
20250407,150300,15682507050,23550,23550,23550,23500,1001
|
||||
20250407,150200,15658982150,23500,23500,23500,23500,1651
|
||||
20250407,150100,15620183650,23500,23450,23500,23450,335
|
||||
20250407,150000,15612322550,23500,23450,23500,23400,515
|
||||
20250407,145900,15600245800,23400,23425,23450,23350,1210
|
||||
20250407,145800,15571930950,23425,23400,23450,23400,378
|
||||
20250407,145700,15563083675,23450,23450,23450,23400,446
|
||||
20250407,145600,15552645625,23450,23450,23500,23400,2003
|
||||
20250407,145500,15505732800,23425,23450,23450,23400,483
|
||||
20250407,145400,15494406675,23450,23450,23450,23400,563
|
||||
20250407,145300,15481214175,23450,23450,23500,23400,2341
|
||||
20250407,145200,15426321475,23450,23450,23500,23400,1225
|
||||
20250407,145100,15397594575,23450,23400,23450,23400,283
|
||||
20250407,145000,15390968225,23400,23450,23500,23400,1148
|
||||
20250407,144900,15364054575,23450,23450,23500,23400,546
|
||||
20250407,144800,15351251775,23500,23500,23500,23450,1097
|
||||
20250407,144700,15325491875,23500,23550,23550,23450,1441
|
||||
20250407,144600,15291669675,23500,23550,23550,23500,904
|
||||
20250407,144500,15270408325,23550,23500,23550,23500,627
|
||||
20250407,144400,15255672325,23450,23500,23550,23450,993
|
||||
20250407,144300,15232339675,23450,23550,23550,23450,1062
|
||||
20250407,144200,15207386625,23500,23550,23550,23500,1258
|
||||
20250407,144100,15177821875,23550,23550,23550,23500,1578
|
||||
20250407,144000,15140662575,23550,23500,23550,23500,1874
|
||||
20250407,143900,15096531575,23500,23550,23550,23500,405
|
||||
20250407,143800,15087000575,23550,23550,23600,23500,1675
|
||||
20250407,143700,15047530825,23550,23600,23650,23550,1942
|
||||
20250407,143600,15001757125,23650,23600,23650,23600,1710
|
||||
20250407,143500,14961374225,23550,23650,23700,23550,2273
|
||||
20250407,143400,14907663975,23700,23650,23700,23650,636
|
||||
20250407,143300,14892617825,23650,23700,23700,23650,1837
|
||||
20250407,143200,14849143325,23700,23650,23700,23650,1446
|
||||
20250407,143100,14814873175,23700,23700,23750,23700,1969
|
||||
20250407,143000,14768201375,23750,23650,23750,23650,999
|
||||
20250407,142900,14744532675,23650,23650,23700,23650,308
|
||||
20250407,142800,14737245875,23700,23750,23750,23650,1154
|
||||
20250407,142700,14709910525,23700,23800,23800,23700,1231
|
||||
20250407,142600,14680654925,23750,23750,23800,23750,1016
|
||||
20250407,142500,14656522975,23750,23800,23800,23700,581
|
||||
20250407,142400,14642738675,23800,23800,23800,23750,710
|
||||
20250407,142300,14625872400,23800,23750,23800,23750,2608
|
||||
20250407,142200,14563907900,23750,23750,23750,23700,3009
|
||||
20250407,142100,14492444200,23750,23700,23750,23700,723
|
||||
20250407,142000,14475306650,23700,23700,23750,23650,2845
|
||||
20250407,141900,14407884350,23700,23650,23750,23650,3933
|
||||
20250407,141800,14314741750,23650,23650,23650,23600,1430
|
||||
20250407,141700,14280934200,23650,23625,23650,23625,534
|
||||
20250407,141600,14268305225,23600,23600,23700,23600,1596
|
||||
20250407,141500,14230564925,23650,23650,23650,23600,1477
|
||||
20250407,141400,14195647325,23650,23600,23650,23600,30
|
||||
20250407,141300,14194937875,23650,23650,23650,23600,1585
|
||||
20250407,141200,14157494825,23650,23700,23700,23650,1303
|
||||
20250407,141100,14126654075,23700,23650,23700,23650,1582
|
||||
20250407,141000,14089167925,23650,23600,23650,23600,2204
|
||||
20250407,140900,14037064425,23650,23600,23650,23600,941
|
||||
20250407,140800,14014816725,23650,23600,23650,23600,618
|
||||
20250407,140700,14000209125,23600,23600,23650,23600,4515
|
||||
20250407,140600,13893619475,23550,23500,23550,23500,2097
|
||||
20250407,140500,13844236575,23550,23550,23550,23500,570
|
||||
20250407,140400,13830814625,23550,23550,23550,23550,292
|
||||
20250407,140300,13823938025,23550,23500,23550,23500,727
|
||||
20250407,140200,13806852525,23550,23500,23550,23500,705
|
||||
20250407,140100,13790262425,23550,23500,23550,23500,354
|
||||
20250407,140000,13781942025,23550,23450,23550,23450,805
|
||||
20250407,135900,13763040625,23450,23400,23450,23400,633
|
||||
20250407,135800,13748198775,23450,23400,23450,23400,338
|
||||
20250407,135700,13740287675,23400,23400,23450,23400,568
|
||||
20250407,135600,13726973925,23450,23450,23450,23400,330
|
||||
20250407,135500,13719243225,23450,23450,23500,23450,994
|
||||
20250407,135400,13695920575,23400,23500,23500,23400,911
|
||||
20250407,135300,13674532625,23450,23450,23500,23450,470
|
||||
20250407,135200,13663510275,23500,23500,23500,23450,527
|
||||
20250407,135100,13651131275,23500,23400,23500,23400,496
|
||||
20250407,135000,13639505175,23400,23450,23450,23400,733
|
||||
20250407,134900,13622317725,23450,23450,23450,23450,774
|
||||
20250407,134800,13604167425,23400,23450,23450,23400,545
|
||||
20250407,134700,13591412875,23400,23450,23450,23400,1040
|
||||
20250407,134600,13567047525,23400,23400,23450,23350,719
|
||||
20250407,134500,13550226025,23350,23400,23400,23350,1175
|
||||
20250407,134400,13522762525,23400,23400,23400,23350,1491
|
||||
20250407,134300,13487905375,23400,23400,23400,23350,2367
|
||||
20250407,134200,13432595625,23400,23400,23450,23350,2505
|
||||
20250407,134100,13373972425,23400,23450,23450,23350,1520
|
||||
20250407,134000,13338391225,23400,23350,23450,23350,3910
|
||||
20250407,133900,13247014225,23450,23350,23450,23350,3780
|
||||
20250407,133800,13158527525,23400,23400,23400,23350,178
|
||||
20250407,133700,13154366075,23400,23450,23450,23350,2402
|
||||
20250407,133600,13098152375,23450,23500,23500,23400,1185
|
||||
20250407,133500,13070344775,23500,23450,23550,23450,872
|
||||
20250407,133400,13049893075,23450,23500,23550,23450,2105
|
||||
20250407,133300,13000445425,23450,23550,23550,23450,1786
|
||||
20250407,133200,12958472675,23500,23500,23550,23500,508
|
||||
20250407,133100,12946514975,23500,23550,23600,23500,1000
|
||||
20250407,133000,12922968775,23550,23550,23600,23500,2594
|
||||
20250407,132900,12861943225,23600,23550,23650,23550,1031
|
||||
20250407,132800,12837610275,23600,23600,23650,23600,708
|
||||
20250407,132700,12820900325,23650,23650,23650,23550,1881
|
||||
20250407,132600,12776504575,23650,23600,23700,23600,1243
|
||||
20250407,132500,12747145675,23600,23650,23650,23550,856
|
||||
20250407,132400,12726947875,23650,23650,23700,23600,2055
|
||||
20250407,132300,12678384675,23650,23650,23650,23600,177
|
||||
20250407,132200,12674205775,23650,23650,23650,23600,649
|
||||
20250407,132100,12658863225,23650,23650,23650,23650,481
|
||||
20250407,132000,12647487575,23650,23600,23650,23600,19
|
||||
20250407,131900,12647038425,23650,23650,23700,23600,934
|
||||
20250407,131800,12624952825,23600,23650,23650,23600,884
|
||||
20250407,131700,12604047825,23650,23600,23650,23600,402
|
||||
20250407,131600,12594544575,23650,23700,23700,23650,679
|
||||
20250407,131500,12578464675,23650,23700,23700,23650,236
|
||||
20250407,131400,12572877425,23650,23650,23700,23650,3559
|
||||
20250407,131300,12488562825,23700,23650,23700,23650,1788
|
||||
20250407,131200,12446276025,23600,23650,23650,23600,230
|
||||
20250407,131100,12440845525,23650,23650,23650,23600,581
|
||||
20250407,131000,12427107525,23650,23650,23650,23600,1395
|
||||
20250407,130900,12394116575,23650,23650,23650,23600,468
|
||||
20250407,130800,12383048425,23700,23650,23700,23650,1298
|
||||
20250407,130700,12352349525,23650,23650,23650,23600,952
|
||||
20250407,130600,12329835725,23650,23650,23700,23650,1487
|
||||
20250407,130500,12294651525,23650,23700,23700,23650,103
|
||||
20250407,130400,12292212925,23700,23700,23700,23650,828
|
||||
20250407,130300,12272605175,23700,23700,23700,23650,1822
|
||||
20250407,130200,12229428875,23700,23600,23700,23600,729
|
||||
20250407,130100,12212187125,23700,23650,23700,23600,1079
|
||||
20250407,130000,12186674725,23650,23700,23700,23550,4633
|
||||
20250407,125900,12077276825,23700,23700,23700,23650,660
|
||||
20250407,125800,12061640325,23700,23700,23700,23650,462
|
||||
20250407,125700,12050692725,23700,23700,23700,23650,788
|
||||
20250407,125600,12032045575,23700,23650,23700,23600,959
|
||||
20250407,125500,12009369575,23650,23700,23700,23650,1563
|
||||
20250407,125400,11972387575,23700,23700,23700,23650,828
|
||||
20250407,125300,11952786425,23700,23700,23700,23700,1070
|
||||
20250407,125200,11927427425,23700,23650,23700,23650,483
|
||||
20250407,125100,11916003175,23650,23650,23650,23650,445
|
||||
20250407,125000,11905478925,23650,23650,23650,23650,1293
|
||||
20250407,124900,11874899475,23600,23650,23650,23600,328
|
||||
20250407,124800,11867153275,23650,23650,23650,23600,626
|
||||
20250407,124700,11852358375,23650,23600,23650,23600,949
|
||||
20250407,124600,11829950625,23600,23600,23650,23550,1452
|
||||
20250407,124500,11795666825,23600,23650,23650,23600,1143
|
||||
20250407,124400,11768672075,23650,23650,23650,23650,22
|
||||
20250407,124300,11768151775,23700,23600,23700,23600,1613
|
||||
20250407,124200,11730024625,23600,23550,23600,23550,1511
|
||||
20250407,124100,11694437225,23550,23550,23550,23500,742
|
||||
20250407,124000,11676965675,23500,23500,23600,23500,1674
|
||||
20250407,123900,11637499625,23500,23500,23550,23450,1192
|
||||
20250407,123800,11609488025,23500,23500,23550,23500,1895
|
||||
20250407,123700,11564922175,23500,23550,23550,23450,3125
|
||||
20250407,123600,11491607725,23500,23450,23500,23450,840
|
||||
20250407,123500,11471872175,23500,23450,23500,23450,854
|
||||
20250407,123400,11451823675,23500,23500,23500,23450,410
|
||||
20250407,123300,11442204125,23500,23500,23600,23500,2872
|
||||
20250407,123200,11374643425,23500,23600,23600,23500,1010
|
||||
20250407,123100,11350855575,23600,23600,23600,23500,771
|
||||
20250407,123000,11332690625,23600,23600,23650,23600,847
|
||||
20250407,122900,11312693825,23600,23600,23600,23600,361
|
||||
20250407,122800,11304174225,23550,23550,23600,23550,3649
|
||||
20250407,122700,11218191275,23600,23600,23600,23600,405
|
||||
20250407,122600,11208633275,23600,23600,23600,23550,247
|
||||
20250407,122500,11202812675,23600,23600,23600,23500,1339
|
||||
20250407,122400,11171274025,23600,23550,23600,23550,177
|
||||
20250407,122300,11167104575,23550,23550,23600,23550,2154
|
||||
20250407,122200,11116349175,23550,23550,23600,23550,391
|
||||
20250407,122100,11107122125,23600,23600,23600,23600,47
|
||||
20250407,122000,11106012925,23600,23600,23600,23600,672
|
||||
20250407,121900,11090153725,23600,23650,23650,23550,1518
|
||||
20250407,121800,11054349025,23600,23650,23650,23600,556
|
||||
20250407,121700,11041202375,23600,23650,23650,23600,2147
|
||||
20250407,121600,10990501325,23650,23650,23650,23650,54
|
||||
20250407,121500,10989224225,23650,23650,23650,23650,426
|
||||
20250407,121400,10979149325,23650,23650,23650,23650,398
|
||||
20250407,121300,10969736625,23650,23650,23675,23600,939
|
||||
20250407,121200,10947538650,23650,23650,23700,23650,737
|
||||
20250407,121100,10930100700,23650,23600,23700,23600,257
|
||||
20250407,121000,10924021300,23650,23700,23750,23650,1796
|
||||
20250407,120900,10881463150,23650,23750,23750,23650,1699
|
||||
20250407,120800,10841232100,23750,23700,23750,23700,1294
|
||||
20250407,120700,10810543300,23750,23650,23750,23650,739
|
||||
20250407,120600,10793017650,23700,23750,23750,23700,602
|
||||
20250407,120500,10778748950,23750,23750,23750,23750,664
|
||||
20250407,120400,10762978950,23750,23750,23750,23750,465
|
||||
20250407,120300,10751935200,23750,23700,23750,23700,26
|
||||
20250407,120200,10751317800,23750,23700,23750,23700,1132
|
||||
20250407,120100,10724481450,23700,23700,23700,23700,40
|
||||
20250407,120000,10723533450,23700,23700,23700,23650,1235
|
||||
20250407,115900,10694264400,23650,23700,23750,23650,1384
|
||||
20250407,115800,10661462400,23700,23750,23750,23700,404
|
||||
20250407,115700,10651887050,23700,23650,23750,23650,544
|
||||
20250407,115600,10638994250,23650,23700,23700,23650,375
|
||||
20250407,115500,10630111750,23700,23750,23750,23650,981
|
||||
20250407,115400,10606855600,23750,23750,23750,23700,1100
|
||||
20250407,115300,10580755150,23750,23750,23750,23700,1583
|
||||
20250407,115200,10543202250,23750,23750,23750,23700,1348
|
||||
20250407,115100,10511197000,23750,23750,23750,23700,57
|
||||
20250407,115000,10509843500,23750,23700,23750,23700,1111
|
||||
20250407,114900,10483459850,23700,23700,23750,23700,770
|
||||
20250407,114800,10465177050,23750,23700,23750,23700,332
|
||||
20250407,114700,10457307500,23700,23750,23750,23700,1730
|
||||
20250407,114600,10416220550,23750,23750,23750,23700,605
|
||||
20250407,114500,10401852350,23750,23750,23750,23700,1150
|
||||
20250407,114400,10374540375,23750,23800,23800,23750,692
|
||||
20250407,114300,10358092525,23750,23800,23800,23750,2022
|
||||
20250407,114200,10310069425,23750,23800,23800,23750,686
|
||||
20250407,114100,10293755825,23800,23750,23800,23700,1508
|
||||
20250407,114000,10257881675,23800,23800,23800,23750,371
|
||||
20250407,113900,10249066975,23800,23750,23800,23750,993
|
||||
20250407,113800,10225477350,23700,23750,23800,23700,1259
|
||||
20250407,113700,10195573850,23800,23800,23800,23700,1475
|
||||
20250407,113600,10160540450,23800,23800,23850,23750,2571
|
||||
20250407,113500,10099329950,23800,23800,23850,23750,1738
|
||||
20250407,113400,10057972500,23800,23800,23850,23800,719
|
||||
20250407,113300,10040840650,23850,23850,23850,23800,238
|
||||
20250407,113200,10035167650,23850,23850,23850,23750,1863
|
||||
20250407,113100,9990800950,23850,23800,23850,23800,445
|
||||
20250407,113000,9980193250,23800,23750,23850,23750,790
|
||||
20250407,112900,9961394150,23750,23750,23800,23750,1579
|
||||
20250407,112800,9923845950,23750,23800,23800,23750,107
|
||||
20250407,112700,9921300000,23800,23850,23900,23750,2038
|
||||
20250407,112600,9872742650,23850,23800,23900,23800,1497
|
||||
20250407,112500,9837042950,23850,23850,23850,23800,1475
|
||||
20250407,112400,9801866300,23850,23800,23850,23750,3653
|
||||
20250407,112300,9714897500,23800,23900,23900,23750,2824
|
||||
20250407,112200,9647625100,23900,23900,23900,23875,385
|
||||
20250407,112100,9638423975,23900,23900,23900,23850,1657
|
||||
20250407,112000,9598871725,23850,23850,23900,23850,1754
|
||||
20250407,111900,9557038275,23850,23825,23850,23800,1631
|
||||
20250407,111800,9518202300,23850,23850,23900,23825,742
|
||||
20250407,111700,9500490625,23850,23850,23900,23800,2003
|
||||
20250407,111600,9452718725,23850,23800,23850,23750,2003
|
||||
20250407,111500,9405045425,23750,23800,23850,23750,2379
|
||||
20250407,111400,9348411275,23800,23750,23800,23750,938
|
||||
20250407,111300,9326088025,23800,23750,23800,23750,582
|
||||
20250407,111200,9312239725,23700,23800,23800,23700,821
|
||||
20250407,111100,9292739825,23750,23800,23800,23750,754
|
||||
20250407,111000,9274812375,23750,23850,23850,23700,1654
|
||||
20250407,110900,9235500975,23800,23800,23850,23800,1129
|
||||
20250407,110800,9208608975,23800,23800,23850,23700,2718
|
||||
20250407,110700,9143942100,23750,23850,23850,23750,1293
|
||||
20250407,110600,9113166300,23850,23800,23900,23800,3063
|
||||
20250407,110500,9040162700,23850,23850,23850,23800,1111
|
||||
20250407,110400,9013713950,23850,23750,23850,23750,4463
|
||||
20250407,110300,8907467950,23750,23750,23800,23700,6258
|
||||
20250407,110200,8759032850,23700,23750,23750,23700,203
|
||||
20250407,110100,8754220000,23700,23750,23750,23650,1815
|
||||
20250407,110000,8711196800,23700,23700,23700,23650,3801
|
||||
20250407,105900,8621179200,23700,23700,23700,23650,1287
|
||||
20250407,105800,8590687950,23700,23650,23700,23600,2235
|
||||
20250407,105700,8537833100,23650,23650,23650,23600,237
|
||||
20250407,105600,8532228100,23650,23650,23700,23650,1498
|
||||
20250407,105500,8496785950,23700,23650,23700,23650,2441
|
||||
20250407,105400,8439054550,23650,23600,23650,23550,700
|
||||
20250407,105300,8422530450,23650,23550,23650,23500,2523
|
||||
20250407,105200,8363052800,23550,23550,23550,23500,1207
|
||||
20250407,105100,8334632000,23550,23500,23550,23500,720
|
||||
20250407,105000,8317679300,23500,23500,23550,23450,1806
|
||||
20250407,104900,8275202550,23550,23550,23600,23500,1708
|
||||
20250407,104800,8234980750,23500,23500,23550,23500,1193
|
||||
20250407,104700,8206936450,23500,23500,23550,23450,529
|
||||
20250407,104600,8194504950,23550,23500,23550,23500,667
|
||||
20250407,104500,8178808200,23500,23500,23550,23500,1113
|
||||
20250407,104400,8152635400,23500,23500,23550,23500,1204
|
||||
20250407,104300,8124340250,23500,23500,23550,23500,1785
|
||||
20250407,104200,8082384500,23500,23500,23550,23450,2548
|
||||
20250407,104100,8022521500,23550,23550,23600,23500,1784
|
||||
20250407,104000,7980513300,23550,23500,23550,23450,3250
|
||||
20250407,103900,7904105000,23500,23550,23550,23500,2251
|
||||
20250407,103800,7851199825,23550,23550,23550,23500,992
|
||||
20250407,103700,7827840725,23550,23550,23550,23500,505
|
||||
20250407,103600,7815952025,23550,23550,23600,23550,2062
|
||||
20250407,103500,7767378775,23600,23600,23650,23600,1046
|
||||
20250407,103400,7742681675,23650,23600,23650,23600,3019
|
||||
20250407,103300,7671429225,23600,23550,23600,23550,1881
|
||||
20250407,103200,7627114975,23500,23550,23600,23500,3196
|
||||
20250407,103100,7551836125,23550,23550,23550,23450,1048
|
||||
20250407,103000,7527188225,23500,23450,23550,23450,4304
|
||||
20250407,102900,7426048975,23500,23500,23500,23450,1125
|
||||
20250407,102800,7399656375,23450,23500,23500,23450,1316
|
||||
20250407,102700,7368732125,23500,23450,23500,23450,3448
|
||||
20250407,102600,7287717025,23450,23550,23550,23450,822
|
||||
20250407,102500,7268380675,23550,23500,23550,23450,2845
|
||||
20250407,102400,7201438425,23450,23450,23550,23450,3875
|
||||
20250407,102300,7110394325,23500,23450,23500,23350,2506
|
||||
20250407,102200,7051615425,23450,23350,23500,23300,6772
|
||||
20250407,102100,6892977525,23350,23300,23400,23250,6853
|
||||
20250407,102000,6733080375,23300,23300,23350,23250,5407
|
||||
20250407,101900,6607111125,23250,23200,23250,23150,4670
|
||||
20250407,101800,6498595875,23200,23100,23200,23100,1905
|
||||
20250407,101700,6454471525,23050,23100,23250,23050,6629
|
||||
20250407,101600,6300941475,23050,23050,23100,23050,547
|
||||
20250407,101500,6288322125,23100,23150,23150,23050,2406
|
||||
20250407,101400,6232795275,23150,23150,23150,23100,588
|
||||
20250407,101300,6219195675,23150,23150,23150,23050,2812
|
||||
20250407,101200,6154135625,23150,23150,23200,23150,1076
|
||||
20250407,101100,6129202475,23150,23150,23150,23150,1054
|
||||
20250407,101000,6104802375,23150,23150,23150,23100,2631
|
||||
20250407,100900,6043945925,23150,23150,23200,23150,3183
|
||||
20250407,100800,5970194225,23150,23150,23150,23100,810
|
||||
20250407,100700,5951466075,23150,23150,23200,23100,4113
|
||||
20250407,100600,5856167675,23150,23000,23150,23000,5268
|
||||
20250407,100500,5734561475,23050,23000,23050,23000,2925
|
||||
20250407,100400,5667254225,23050,23000,23100,23000,2453
|
||||
20250407,100300,5610715775,23000,23100,23100,23000,2238
|
||||
20250407,100200,5559156975,23100,23050,23100,23000,4069
|
||||
20250407,100100,5465314575,23050,23050,23100,22950,5527
|
||||
20250407,100000,5337914625,23100,22950,23100,22950,3942
|
||||
20250407,095900,5247293075,22900,22900,22950,22850,3483
|
||||
20250407,095800,5167525825,22900,22900,22950,22850,2085
|
||||
20250407,095700,5119764675,22900,22950,23000,22900,3551
|
||||
20250407,095600,5038387225,22950,23000,23000,22925,1516
|
||||
20250407,095500,5003580325,23000,23000,23050,22950,1184
|
||||
20250407,095400,4976345375,23000,23000,23050,22950,1906
|
||||
20250407,095300,4932506975,23000,23000,23050,22950,1826
|
||||
20250407,095200,4890518925,23000,23000,23100,22900,6138
|
||||
20250407,095100,4749448925,22950,23000,23050,22950,4974
|
||||
20250407,095000,4635135325,23050,23050,23050,23000,4027
|
||||
20250407,094900,4542489100,23050,23050,23100,23000,1878
|
||||
20250407,094800,4499228500,23050,23050,23050,23000,2574
|
||||
20250407,094700,4439900050,23050,23100,23100,23050,2666
|
||||
20250407,094600,4378339800,23100,23150,23200,23100,551
|
||||
20250407,094500,4365584450,23150,23150,23200,23100,3100
|
||||
20250407,094400,4293846350,23150,23150,23175,23100,4885
|
||||
20250407,094300,4180769700,23100,23200,23250,23100,1947
|
||||
20250407,094200,4135714700,23200,23225,23300,23200,4894
|
||||
20250407,094100,4021966650,23200,23200,23250,23200,3200
|
||||
20250407,094000,3947590150,23250,23250,23300,23200,7320
|
||||
20250407,093900,3777414300,23200,23200,23250,23150,1798
|
||||
20250407,093800,3735700250,23200,23200,23200,23150,1014
|
||||
20250407,093700,3712181950,23200,23150,23200,23100,985
|
||||
20250407,093600,3689370250,23200,23200,23250,23150,2431
|
||||
20250407,093500,3632969500,23200,23300,23300,23150,2785
|
||||
20250407,093400,3568300500,23300,23250,23350,23200,2947
|
||||
20250407,093300,3499680200,23250,23200,23250,23150,2138
|
||||
20250407,093200,3450100350,23150,23100,23150,23050,2689
|
||||
20250407,093100,3387953250,23100,23050,23100,23000,2326
|
||||
20250407,093000,3334407350,23050,23100,23200,23000,1765
|
||||
20250407,092900,3293717150,23100,23050,23200,22950,7141
|
||||
20250407,092800,3129148050,23050,23050,23100,23000,3278
|
||||
20250407,092700,3053633550,23050,23050,23100,23050,1784
|
||||
20250407,092600,3012503300,23050,23000,23100,23000,5231
|
||||
20250407,092500,2891809300,23000,23050,23100,23000,2954
|
||||
20250407,092400,2823696750,23050,23050,23100,23050,1136
|
||||
20250407,092300,2797489750,23100,23150,23150,23050,1664
|
||||
20250407,092200,2759037700,23150,23200,23200,23100,5286
|
||||
20250407,092100,2636689950,23150,23200,23250,23150,2311
|
||||
20250407,092000,2583088650,23250,23250,23250,23200,2066
|
||||
20250407,091900,2535096600,23250,23300,23350,23250,973
|
||||
20250407,091800,2512460250,23300,23350,23350,23250,916
|
||||
20250407,091700,2491107750,23300,23400,23500,23250,15156
|
||||
20250407,091600,2137217075,23400,23400,23450,23350,1090
|
||||
20250407,091500,2111711225,23400,23300,23450,23250,3606
|
||||
20250407,091400,2027628775,23300,23250,23300,23200,4313
|
||||
20250407,091300,1927328575,23200,23250,23350,23200,3084
|
||||
20250407,091200,1855579075,23350,23200,23350,23150,838
|
||||
20250407,091100,1836126325,23200,23400,23400,23200,7498
|
||||
20250407,091000,1661706125,23400,23300,23450,23200,7030
|
||||
20250407,090900,1497564225,23300,23100,23400,23050,5940
|
||||
20250407,090800,1359948125,23100,23075,23100,23000,3052
|
||||
20250407,090700,1289618175,23075,23050,23100,23000,3100
|
||||
20250407,090600,1218118825,23050,23100,23100,23000,2948
|
||||
20250407,090500,1150193825,23050,23050,23100,23000,4283
|
||||
20250407,090400,1051491825,23000,23050,23100,22950,7883
|
||||
20250407,090300,870092500,23050,23250,23250,23000,12572
|
||||
20250407,090200,579676000,23250,23250,23350,23150,5447
|
||||
20250407,090100,453023800,23250,23250,23300,23150,5633
|
||||
20250407,090000,322141350,23150,23200,23400,23150,13872
|
||||
|
Reference in New Issue
Block a user