Update 2025-04-07 2741 candle_min
This commit is contained in:
598
030200/min/candle-20250407.csv
Normal file
598
030200/min/candle-20250407.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,185500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,185400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,185300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,185200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,185100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,185000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,184000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,183000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,182500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,182000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,181000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,180000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,175500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,175000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,174000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,173000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,172500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,172000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,171000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,170000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,165500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,165000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,164000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,163000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,162500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,162000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,161000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,160000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155600,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,155500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,155000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154200,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154100,21334035025,48350,48350,48350,48350,0
|
||||
20250407,154000,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153900,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153800,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153700,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153600,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153500,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153400,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153300,21334035025,48350,48350,48350,48350,0
|
||||
20250407,153200,21334035025,48350,48350,48350,48350,17578
|
||||
20250407,153100,20484138725,47900,47900,47900,47900,0
|
||||
20250407,153000,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152900,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152800,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152700,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152600,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152500,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152400,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152300,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152200,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152100,20484138725,47900,47900,47900,47900,0
|
||||
20250407,152000,20484138725,47900,47900,47900,47900,0
|
||||
20250407,151900,20484138725,47900,47800,47900,47550,323
|
||||
20250407,151800,20468754075,47800,47850,47950,47700,901
|
||||
20250407,151700,20425650775,47850,47800,47950,47600,2021
|
||||
20250407,151600,20328893025,47850,47800,47950,47600,2939
|
||||
20250407,151500,20188361075,47800,47800,47950,47750,2307
|
||||
20250407,151400,20077955025,47850,47900,47950,47700,2144
|
||||
20250407,151300,19975343625,47900,47900,47900,47700,2165
|
||||
20250407,151200,19871695225,47900,47900,47900,47700,2537
|
||||
20250407,151100,19750274875,47850,47850,47900,47700,2716
|
||||
20250407,151000,19620247425,47850,47750,47900,47700,1574
|
||||
20250407,150900,19544994325,47750,47750,47800,47700,1555
|
||||
20250407,150800,19470712975,47750,47700,47800,47650,1526
|
||||
20250407,150700,19397855975,47700,47850,47850,47650,1913
|
||||
20250407,150600,19306496175,47800,47850,47900,47700,2537
|
||||
20250407,150500,19185195825,47800,47750,47900,47650,2094
|
||||
20250407,150400,19085133575,47750,47600,47750,47550,2092
|
||||
20250407,150300,18985336325,47600,47750,47800,47550,2024
|
||||
20250407,150200,18888819675,47750,47750,47750,47550,2532
|
||||
20250407,150100,18768093150,47700,47700,47750,47550,2793
|
||||
20250407,150000,18634925700,47700,47700,47700,47600,2186
|
||||
20250407,145900,18530719850,47700,47700,47700,47650,2080
|
||||
20250407,145800,18431533300,47700,47700,47700,47650,1725
|
||||
20250407,145700,18349259600,47700,47700,47700,47650,1575
|
||||
20250407,145600,18274136200,47700,47700,47700,47650,2580
|
||||
20250407,145500,18151114800,47700,47700,47700,47600,2011
|
||||
20250407,145400,18055244150,47700,47600,47700,47550,1745
|
||||
20250407,145300,17972087300,47600,47650,47700,47550,1944
|
||||
20250407,145200,17879393000,47650,47750,47750,47600,1873
|
||||
20250407,145100,17790071100,47700,47700,47750,47600,3232
|
||||
20250407,145000,17635986650,47700,47650,47750,47550,1804
|
||||
20250407,144900,17549984400,47550,47600,47700,47500,2109
|
||||
20250407,144800,17449560350,47600,47550,47600,47500,1558
|
||||
20250407,144700,17375463275,47550,47650,47700,47500,1925
|
||||
20250407,144600,17283740925,47600,47750,47750,47600,3608
|
||||
20250407,144500,17111575125,47750,47750,47750,47700,1494
|
||||
20250407,144400,17040250875,47750,47750,47750,47700,1547
|
||||
20250407,144300,16966384825,47750,47700,47750,47600,1691
|
||||
20250407,144200,16885738725,47700,47700,47700,47550,1584
|
||||
20250407,144100,16810220275,47700,47600,47700,47600,1289
|
||||
20250407,144000,16748777525,47650,47650,47700,47550,1560
|
||||
20250407,143900,16674447775,47700,47700,47750,47550,1731
|
||||
20250407,143800,16591925525,47750,47550,47750,47550,1454
|
||||
20250407,143700,16522610875,47550,47650,47700,47500,1432
|
||||
20250407,143600,16454425275,47650,47600,47700,47550,1502
|
||||
20250407,143500,16382883225,47600,47650,47750,47500,1988
|
||||
20250407,143400,16288153825,47700,47650,47700,47550,1793
|
||||
20250407,143300,16202752075,47650,47600,47700,47500,1310
|
||||
20250407,143200,16140406875,47600,47700,47700,47550,1423
|
||||
20250407,143100,16072604175,47700,47650,47750,47500,2171
|
||||
20250407,143000,15969127375,47650,47550,47750,47500,2156
|
||||
20250407,142900,15866505225,47550,47650,47700,47450,1852
|
||||
20250407,142800,15778388025,47650,47650,47800,47550,1848
|
||||
20250407,142700,15690304775,47650,47650,47750,47550,2034
|
||||
20250407,142600,15593360675,47650,47500,47650,47500,1682
|
||||
20250407,142500,15513325425,47500,47550,47550,47450,1230
|
||||
20250407,142400,15454869325,47550,47600,47600,47400,1505
|
||||
20250407,142300,15383412575,47500,47500,47550,47450,1013
|
||||
20250407,142200,15335293025,47500,47500,47550,47400,1260
|
||||
20250407,142100,15275463175,47500,47550,47550,47500,1136
|
||||
20250407,142000,15221458225,47550,47450,47600,47450,1066
|
||||
20250407,141900,15170811325,47500,47450,47600,47450,1744
|
||||
20250407,141800,15087965075,47450,47450,47550,47400,875
|
||||
20250407,141700,15046433675,47450,47500,47550,47400,826
|
||||
20250407,141600,15007216075,47500,47500,47550,47400,1483
|
||||
20250407,141500,14936827725,47500,47450,47550,47450,1163
|
||||
20250407,141400,14881588925,47500,47600,47600,47450,1403
|
||||
20250407,141300,14814918225,47600,47600,47600,47550,1030
|
||||
20250407,141200,14765899925,47600,47550,47600,47550,745
|
||||
20250407,141100,14730439825,47600,47550,47600,47500,689
|
||||
20250407,141000,14697677925,47550,47550,47550,47450,1520
|
||||
20250407,140900,14625459375,47500,47500,47550,47500,1057
|
||||
20250407,140800,14575246875,47500,47500,47500,47450,832
|
||||
20250407,140700,14535727775,47500,47500,47500,47500,854
|
||||
20250407,140600,14495162775,47500,47500,47500,47450,450
|
||||
20250407,140500,14473788125,47500,47550,47550,47450,1224
|
||||
20250407,140400,14415643625,47550,47550,47550,47500,822
|
||||
20250407,140300,14376564625,47550,47550,47600,47500,817
|
||||
20250407,140200,14337726925,47550,47550,47600,47500,677
|
||||
20250407,140100,14305537575,47550,47550,47600,47500,1203
|
||||
20250407,140000,14248312875,47600,47600,47650,47500,675
|
||||
20250407,135900,14216208575,47600,47600,47600,47450,1009
|
||||
20250407,135800,14168209025,47600,47600,47600,47500,754
|
||||
20250407,135700,14132337525,47600,47600,47600,47450,835
|
||||
20250407,135600,14092611825,47450,47550,47600,47450,1409
|
||||
20250407,135500,14025638475,47550,47450,47550,47450,541
|
||||
20250407,135400,13999928575,47450,47600,47700,47400,1247
|
||||
20250407,135300,13940622025,47600,47650,47650,47500,1161
|
||||
20250407,135200,13885379075,47650,47600,47700,47600,967
|
||||
20250407,135100,13839320325,47550,47600,47650,47550,702
|
||||
20250407,135000,13805896475,47600,47550,47650,47500,1214
|
||||
20250407,134900,13748164400,47550,47500,47550,47450,487
|
||||
20250407,134800,13725031200,47550,47500,47550,47450,777
|
||||
20250407,134700,13688121950,47550,47450,47550,47400,658
|
||||
20250407,134600,13656881450,47500,47350,47500,47300,730
|
||||
20250407,134500,13622264000,47350,47400,47450,47300,917
|
||||
20250407,134400,13578801000,47400,47450,47450,47350,862
|
||||
20250407,134300,13537920700,47450,47450,47450,47350,1035
|
||||
20250407,134200,13488839550,47450,47400,47450,47400,630
|
||||
20250407,134100,13458950000,47450,47450,47450,47350,892
|
||||
20250407,134000,13416644500,47450,47350,47450,47300,549
|
||||
20250407,133900,13390627550,47350,47300,47400,47250,576
|
||||
20250407,133800,13363359600,47250,47250,47350,47250,1690
|
||||
20250407,133700,13283460850,47250,47350,47350,47250,586
|
||||
20250407,133600,13255735650,47350,47250,47350,47250,955
|
||||
20250407,133500,13210570200,47250,47300,47300,47250,1109
|
||||
20250407,133400,13158144850,47300,47300,47300,47250,617
|
||||
20250407,133300,13128962400,47300,47300,47300,47250,417
|
||||
20250407,133200,13109240250,47300,47300,47300,47250,734
|
||||
20250407,133100,13074526050,47250,47400,47400,47250,917
|
||||
20250407,133000,13031146450,47400,47350,47400,47250,578
|
||||
20250407,132900,13003789750,47350,47300,47350,47250,504
|
||||
20250407,132800,12979948600,47300,47300,47400,47300,557
|
||||
20250407,132700,12953587700,47300,47300,47400,47300,761
|
||||
20250407,132600,12917574750,47250,47300,47350,47250,683
|
||||
20250407,132500,12885248450,47300,47300,47350,47300,847
|
||||
20250407,132400,12845180150,47300,47300,47350,47250,857
|
||||
20250407,132300,12804651100,47300,47250,47300,47250,271
|
||||
20250407,132200,12791839350,47250,47300,47300,47250,873
|
||||
20250407,132100,12750557050,47300,47300,47350,47250,509
|
||||
20250407,132000,12726483350,47250,47300,47400,47250,913
|
||||
20250407,131900,12683264000,47250,47350,47350,47250,1149
|
||||
20250407,131800,12628878700,47350,47350,47350,47300,285
|
||||
20250407,131700,12615384050,47350,47350,47350,47300,893
|
||||
20250407,131600,12573107400,47350,47300,47400,47250,1092
|
||||
20250407,131500,12521463950,47300,47300,47350,47200,882
|
||||
20250407,131400,12479776050,47300,47350,47400,47200,2009
|
||||
20250407,131300,12384759750,47350,47350,47400,47200,1010
|
||||
20250407,131200,12336993750,47400,47400,47400,47300,367
|
||||
20250407,131100,12319613400,47400,47300,47400,47200,2168
|
||||
20250407,131000,12217019450,47300,47350,47350,47300,832
|
||||
20250407,130900,12177654700,47300,47350,47350,47300,722
|
||||
20250407,130800,12143480900,47350,47250,47350,47250,206
|
||||
20250407,130700,12133729800,47250,47400,47400,47250,609
|
||||
20250407,130600,12104910050,47350,47350,47400,47300,892
|
||||
20250407,130500,12062674450,47350,47350,47350,47300,536
|
||||
20250407,130400,12037299300,47300,47300,47400,47300,520
|
||||
20250407,130300,12012673800,47350,47300,47350,47250,604
|
||||
20250407,130200,11984083450,47300,47250,47350,47200,722
|
||||
20250407,130100,11949953600,47250,47250,47250,47200,350
|
||||
20250407,130000,11933420850,47250,47300,47300,47200,616
|
||||
20250407,125900,11904316050,47300,47300,47300,47250,342
|
||||
20250407,125800,11888139600,47250,47300,47350,47250,1011
|
||||
20250407,125700,11840329600,47300,47250,47300,47200,602
|
||||
20250407,125600,11811881200,47200,47250,47250,47200,463
|
||||
20250407,125500,11790005150,47250,47150,47250,47150,517
|
||||
20250407,125400,11765583300,47200,47200,47200,47150,282
|
||||
20250407,125300,11752277600,47200,47150,47250,47100,496
|
||||
20250407,125200,11728874450,47150,47150,47200,47000,371
|
||||
20250407,125100,11711394200,47100,47100,47200,47050,506
|
||||
20250407,125000,11687543950,47100,47100,47150,47050,616
|
||||
20250407,124900,11658539500,47100,47000,47100,47000,624
|
||||
20250407,124800,11629179500,47050,47100,47100,47050,412
|
||||
20250407,124700,11609788400,47100,47050,47100,47050,810
|
||||
20250407,124600,11571651150,47100,47100,47150,47050,1133
|
||||
20250407,124500,11518292500,47100,47100,47150,47050,317
|
||||
20250407,124400,11503364450,47150,47150,47175,47050,626
|
||||
20250407,124300,11473868525,47150,47150,47150,47100,424
|
||||
20250407,124200,11453886450,47100,47100,47150,47050,684
|
||||
20250407,124100,11421660700,47100,47150,47150,47000,2228
|
||||
20250407,124000,11316795200,47150,47100,47175,47100,640
|
||||
20250407,123900,11286623675,47100,47100,47100,47050,312
|
||||
20250407,123800,11271933075,47050,47100,47150,47050,1033
|
||||
20250407,123700,11223272450,47100,47100,47150,47050,604
|
||||
20250407,123600,11194824300,47100,47150,47150,47050,1020
|
||||
20250407,123500,11146782350,47150,47150,47175,47100,763
|
||||
20250407,123400,11110822775,47150,47100,47150,47100,1012
|
||||
20250407,123300,11063147075,47050,47100,47100,47050,818
|
||||
20250407,123200,11024624175,47100,47150,47150,47100,1099
|
||||
20250407,123100,10972841900,47150,47150,47250,47100,1273
|
||||
20250407,123000,10912824950,47150,47200,47200,47100,754
|
||||
20250407,122900,10877272350,47150,47250,47250,47150,1020
|
||||
20250407,122800,10829098100,47250,47250,47250,47200,413
|
||||
20250407,122700,10809584050,47250,47250,47275,47200,1017
|
||||
20250407,122600,10761534700,47250,47200,47300,47200,96
|
||||
20250407,122500,10756999000,47200,47200,47225,47150,355
|
||||
20250407,122400,10740244275,47200,47200,47200,47150,507
|
||||
20250407,122300,10716319475,47200,47200,47250,47150,504
|
||||
20250407,122200,10692530425,47150,47200,47225,47150,435
|
||||
20250407,122100,10671998450,47200,47150,47200,47100,674
|
||||
20250407,122000,10640222350,47150,47200,47200,47100,809
|
||||
20250407,121900,10602083450,47200,47200,47225,47150,851
|
||||
20250407,121800,10561920150,47200,47200,47200,47100,1208
|
||||
20250407,121700,10504961425,47175,47200,47200,47175,338
|
||||
20250407,121600,10489008125,47200,47150,47200,47150,405
|
||||
20250407,121500,10469896275,47150,47150,47150,47150,388
|
||||
20250407,121400,10451602075,47150,47200,47200,47100,549
|
||||
20250407,121300,10425714250,47150,47200,47200,47150,1130
|
||||
20250407,121200,10372434400,47150,47200,47200,47150,715
|
||||
20250407,121100,10338689450,47200,47200,47250,47200,1547
|
||||
20250407,121000,10265656525,47250,47250,47350,47200,553
|
||||
20250407,120900,10239514025,47300,47300,47350,47250,838
|
||||
20250407,120800,10199881100,47300,47350,47350,47300,515
|
||||
20250407,120700,10175513750,47300,47325,47375,47300,648
|
||||
20250407,120600,10144835450,47350,47350,47350,47325,72
|
||||
20250407,120500,10141427075,47350,47350,47350,47250,875
|
||||
20250407,120400,10100014075,47350,47350,47375,47300,400
|
||||
20250407,120300,10081074850,47300,47300,47350,47250,690
|
||||
20250407,120200,10048430350,47300,47350,47350,47250,367
|
||||
20250407,120100,10031072250,47350,47325,47350,47250,970
|
||||
20250407,120000,9985180050,47300,47350,47350,47300,654
|
||||
20250407,115900,9954216700,47300,47350,47350,47300,296
|
||||
20250407,115800,9940210300,47300,47350,47350,47300,666
|
||||
20250407,115700,9908693450,47300,47325,47375,47300,749
|
||||
20250407,115600,9873247050,47325,47250,47350,47200,660
|
||||
20250407,115500,9842046200,47300,47350,47400,47250,1031
|
||||
20250407,115400,9793284800,47400,47350,47400,47300,1131
|
||||
20250407,115300,9739735900,47350,47450,47475,47350,935
|
||||
20250407,115200,9695394150,47400,47450,47500,47400,405
|
||||
20250407,115100,9676180600,47450,47500,47500,47450,376
|
||||
20250407,115000,9658336800,47450,47500,47500,47450,489
|
||||
20250407,114900,9635112750,47500,47500,47500,47450,400
|
||||
20250407,114800,9616112850,47500,47450,47500,47400,170
|
||||
20250407,114700,9608046800,47500,47350,47575,47350,1123
|
||||
20250407,114600,9554756075,47350,47350,47350,47350,410
|
||||
20250407,114500,9535342575,47350,47300,47350,47300,472
|
||||
20250407,114400,9513003200,47350,47300,47350,47300,755
|
||||
20250407,114300,9477276300,47300,47300,47350,47300,931
|
||||
20250407,114200,9433210600,47300,47350,47375,47300,759
|
||||
20250407,114100,9397284450,47350,47400,47400,47300,1772
|
||||
20250407,114000,9313446650,47350,47350,47375,47325,465
|
||||
20250407,113900,9291427950,47350,47350,47350,47300,439
|
||||
20250407,113800,9270641650,47350,47350,47350,47300,936
|
||||
20250407,113700,9226355600,47350,47400,47450,47300,2164
|
||||
20250407,113600,9123833075,47450,47450,47450,47400,333
|
||||
20250407,113500,9108033675,47400,47450,47525,47400,664
|
||||
20250407,113400,9076506725,47450,47500,47500,47400,751
|
||||
20250407,113300,9040860700,47500,47450,47500,47450,150
|
||||
20250407,113200,9033736150,47500,47450,47600,47400,737
|
||||
20250407,113100,8998712350,47450,47450,47450,47400,612
|
||||
20250407,113000,8969680600,47450,47425,47450,47400,1318
|
||||
20250407,112900,8907195150,47425,47400,47450,47400,419
|
||||
20250407,112800,8887314200,47450,47500,47500,47400,532
|
||||
20250407,112700,8862073550,47450,47550,47550,47450,1083
|
||||
20250407,112600,8810620525,47550,47550,47550,47500,507
|
||||
20250407,112500,8786516775,47550,47600,47650,47500,259
|
||||
20250407,112400,8774189125,47600,47600,47650,47550,1507
|
||||
20250407,112300,8702482850,47600,47700,47750,47600,791
|
||||
20250407,112200,8664765250,47700,47850,47900,47650,900
|
||||
20250407,112100,8621763150,47850,47850,47875,47750,666
|
||||
20250407,112000,8589911825,47800,47850,47850,47800,365
|
||||
20250407,111900,8572447375,47850,47750,47850,47650,1510
|
||||
20250407,111800,8500339350,47700,47750,47800,47700,734
|
||||
20250407,111700,8465286250,47750,47800,47800,47750,1086
|
||||
20250407,111600,8413378950,47750,47850,47850,47750,977
|
||||
20250407,111500,8366646600,47850,47850,47850,47800,345
|
||||
20250407,111400,8350138500,47850,47850,47850,47750,410
|
||||
20250407,111300,8330542100,47850,47850,47875,47750,568
|
||||
20250407,111200,8303377700,47850,47750,47850,47750,242
|
||||
20250407,111100,8291810950,47750,47750,47825,47750,547
|
||||
20250407,111000,8265672050,47800,47800,47850,47750,1402
|
||||
20250407,110900,8198654400,47850,47900,47900,47850,309
|
||||
20250407,110800,8183858300,47850,47850,47925,47800,693
|
||||
20250407,110700,8150679400,47850,47900,47950,47850,741
|
||||
20250407,110600,8115195900,47900,48050,48050,47900,857
|
||||
20250407,110500,8074068600,48050,48100,48100,47950,706
|
||||
20250407,110400,8040172600,48050,47950,48100,47900,1076
|
||||
20250407,110300,7988532100,47950,48000,48000,47900,292
|
||||
20250407,110200,7974528325,48000,47900,48000,47850,390
|
||||
20250407,110100,7955826425,47900,47925,47950,47800,834
|
||||
20250407,110000,7915872925,47950,47950,47950,47850,725
|
||||
20250407,105900,7881147800,47950,47850,47950,47800,304
|
||||
20250407,105800,7866583050,47850,47900,47950,47800,333
|
||||
20250407,105700,7850638125,47900,47900,47900,47850,633
|
||||
20250407,105600,7820320175,47900,47850,47900,47800,278
|
||||
20250407,105500,7807017675,47850,47900,47900,47800,697
|
||||
20250407,105400,7773641725,47900,47800,47900,47800,225
|
||||
20250407,105300,7762873125,47800,47800,47800,47750,588
|
||||
20250407,105200,7734766825,47750,47750,47850,47700,660
|
||||
20250407,105100,7703238075,47700,47750,47800,47700,831
|
||||
20250407,105000,7663552875,47800,47800,47800,47700,867
|
||||
20250407,104900,7622152375,47750,47800,47800,47750,1135
|
||||
20250407,104800,7567924525,47750,47750,47850,47700,295
|
||||
20250407,104700,7553826675,47750,47750,47750,47700,358
|
||||
20250407,104600,7536732575,47750,47700,47750,47700,333
|
||||
20250407,104500,7520841575,47700,47700,47750,47650,405
|
||||
20250407,104400,7501529525,47700,47850,47850,47700,2113
|
||||
20250407,104300,7400590925,47850,47850,47850,47800,91
|
||||
20250407,104200,7396236925,47850,47800,47850,47800,653
|
||||
20250407,104100,7364991325,47800,47850,47900,47800,1671
|
||||
20250407,104000,7285020175,47850,47800,47850,47750,223
|
||||
20250407,103900,7274360525,47800,47850,47900,47800,1275
|
||||
20250407,103800,7213381975,47850,47850,47850,47800,310
|
||||
20250407,103700,7198548775,47850,47900,47900,47800,829
|
||||
20250407,103600,7158880475,47950,47900,47950,47900,313
|
||||
20250407,103500,7143884225,47900,47950,48000,47750,1680
|
||||
20250407,103400,7063425025,47950,47900,47950,47850,1212
|
||||
20250407,103300,7005359875,47900,47800,47900,47800,444
|
||||
20250407,103200,6984104025,47850,47750,47850,47750,614
|
||||
20250407,103100,6954753375,47800,47750,47800,47700,584
|
||||
20250407,103000,6926864125,47750,47750,47800,47700,1040
|
||||
20250407,102900,6877204525,47750,47750,47800,47700,749
|
||||
20250407,102800,6841437825,47750,47800,47800,47750,124
|
||||
20250407,102700,6835516175,47750,47775,47850,47750,1025
|
||||
20250407,102600,6786516425,47800,47700,47800,47650,657
|
||||
20250407,102500,6755162725,47700,47700,47750,47650,464
|
||||
20250407,102400,6733030125,47700,47650,47750,47650,354
|
||||
20250407,102300,6716150575,47600,47650,47700,47600,896
|
||||
20250407,102200,6673447825,47650,47550,47650,47550,345
|
||||
20250407,102100,6657016775,47600,47500,47600,47450,627
|
||||
20250407,102000,6627217275,47500,47450,47500,47400,565
|
||||
20250407,101900,6600411325,47500,47450,47550,47450,427
|
||||
20250407,101800,6580131075,47450,47350,47450,47350,588
|
||||
20250407,101700,6552256075,47300,47350,47350,47300,631
|
||||
20250407,101600,6522397825,47350,47300,47350,47300,585
|
||||
20250407,101500,6494700875,47350,47450,47450,47350,1191
|
||||
20250407,101400,6438259425,47500,47450,47600,47400,742
|
||||
20250407,101300,6403020125,47450,47500,47500,47350,1868
|
||||
20250407,101200,6314466375,47500,47500,47550,47450,716
|
||||
20250407,101100,6280456125,47500,47400,47550,47400,123
|
||||
20250407,101000,6274620675,47400,47350,47450,47350,337
|
||||
20250407,100900,6258647375,47400,47400,47450,47350,587
|
||||
20250407,100800,6230813275,47400,47450,47500,47350,529
|
||||
20250407,100700,6205745425,47350,47350,47400,47300,719
|
||||
20250407,100600,6171687275,47350,47450,47600,47350,497
|
||||
20250407,100500,6148101025,47450,47300,47500,47300,2196
|
||||
20250407,100400,6044089675,47300,47350,47350,47250,1368
|
||||
20250407,100300,5979375175,47350,47300,47350,47300,309
|
||||
20250407,100200,5964755625,47300,47250,47300,47150,880
|
||||
20250407,100100,5923180225,47250,47150,47250,47150,431
|
||||
20250407,100000,5902835325,47200,47100,47250,47000,3608
|
||||
20250407,095900,5732918225,47100,47100,47200,47050,1088
|
||||
20250407,095800,5681700625,47050,47100,47400,47000,1359
|
||||
20250407,095700,5617663925,47050,47000,47150,46950,823
|
||||
20250407,095600,5578955375,47000,47050,47050,47000,1801
|
||||
20250407,095500,5494258275,47050,47100,47200,47000,942
|
||||
20250407,095400,5449913075,47100,47050,47150,47050,770
|
||||
20250407,095300,5413626050,47050,47100,47100,47050,403
|
||||
20250407,095200,5394659750,47100,47075,47100,47050,785
|
||||
20250407,095100,5357698825,47075,47050,47100,47050,391
|
||||
20250407,095000,5339296200,46900,46950,47100,46850,2832
|
||||
20250407,094900,5206420700,47000,47050,47100,46900,6337
|
||||
20250407,094800,4908541650,47050,47050,47050,47000,1361
|
||||
20250407,094700,4844515750,47050,47250,47250,47000,3140
|
||||
20250407,094600,4696660000,47200,47250,47300,47050,4049
|
||||
20250407,094500,4505740750,47250,47350,47350,47200,2936
|
||||
20250407,094400,4366928450,47400,47350,47400,47250,2417
|
||||
20250407,094300,4252544350,47400,47500,47550,47350,4361
|
||||
20250407,094200,4045677700,47550,47550,47550,47500,757
|
||||
20250407,094100,4009698000,47550,47550,47550,47450,2207
|
||||
20250407,094000,3904864900,47550,47600,47650,47550,1420
|
||||
20250407,093900,3837321750,47600,47600,47650,47550,1018
|
||||
20250407,093800,3788880300,47600,47600,47600,47550,784
|
||||
20250407,093700,3751562000,47575,47600,47600,47550,540
|
||||
20250407,093600,3725858150,47600,47600,47650,47550,1342
|
||||
20250407,093500,3662020525,47600,47600,47700,47550,659
|
||||
20250407,093400,3630635225,47550,47500,47650,47500,735
|
||||
20250407,093300,3595675625,47550,47500,47600,47500,235
|
||||
20250407,093200,3584501725,47550,47500,47650,47500,844
|
||||
20250407,093100,3544350325,47500,47500,47550,47450,841
|
||||
20250407,093000,3504397775,47550,47600,47650,47550,604
|
||||
20250407,092900,3475659525,47550,47500,47600,47500,919
|
||||
20250407,092800,3431969725,47500,47550,47550,47450,4255
|
||||
20250407,092700,3229780025,47600,47550,47600,47500,742
|
||||
20250407,092600,3194484425,47550,47550,47650,47500,1917
|
||||
20250407,092500,3103362125,47600,47550,47600,47550,706
|
||||
20250407,092400,3069758075,47550,47600,47600,47550,3130
|
||||
20250407,092300,2920899075,47550,47550,47650,47525,4499
|
||||
20250407,092200,2706848425,47600,47600,47600,47550,827
|
||||
20250407,092100,2667483325,47650,47600,47650,47600,802
|
||||
20250407,092000,2629307325,47600,47550,47650,47500,2487
|
||||
20250407,091900,2511028625,47550,47600,47600,47500,2026
|
||||
20250407,091800,2414676675,47600,47650,47750,47600,654
|
||||
20250407,091700,2383531075,47600,47550,47600,47500,962
|
||||
20250407,091600,2337821350,47600,47600,47600,47450,6209
|
||||
20250407,091500,2042738775,47600,47650,47650,47600,2161
|
||||
20250407,091400,1939840675,47650,47650,47750,47650,1664
|
||||
20250407,091300,1860529075,47650,47700,47700,47600,2618
|
||||
20250407,091200,1735775675,47700,47750,47800,47700,1592
|
||||
20250407,091100,1659793225,47750,47750,47800,47700,3523
|
||||
20250407,091000,1491629000,47800,47850,47900,47800,2348
|
||||
20250407,090900,1379331650,47900,47850,48300,47850,1112
|
||||
20250407,090800,1325980800,47900,47900,47900,47850,310
|
||||
20250407,090700,1311132000,47950,47900,47950,47800,1333
|
||||
20250407,090600,1247321000,47950,47900,47950,47900,651
|
||||
20250407,090500,1216127800,47900,47950,48000,47900,1177
|
||||
20250407,090400,1159744900,47950,47950,48150,47850,2824
|
||||
20250407,090300,1024434550,47950,48150,48150,47950,2086
|
||||
20250407,090200,924343600,48150,47900,48150,47750,2266
|
||||
20250407,090100,815778050,47900,48150,48150,47750,1802
|
||||
20250407,090000,729373900,47700,47800,48400,47550,15266
|
||||
|
Reference in New Issue
Block a user