Update 2025-04-07 2741 candle_min
This commit is contained in:
599
032500/min/candle-20250407.csv
Normal file
599
032500/min/candle-20250407.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,185600,514695575,6950,6950,6950,6950,0
|
||||
20250407,185500,514695575,6950,6950,6950,6950,0
|
||||
20250407,185400,514695575,6950,6950,6950,6950,0
|
||||
20250407,185300,514695575,6950,6950,6950,6950,0
|
||||
20250407,185200,514695575,6950,6950,6950,6950,0
|
||||
20250407,185100,514695575,6950,6950,6950,6950,0
|
||||
20250407,185000,514695575,6950,6950,6950,6950,0
|
||||
20250407,184900,514695575,6950,6950,6950,6950,0
|
||||
20250407,184800,514695575,6950,6950,6950,6950,0
|
||||
20250407,184700,514695575,6950,6950,6950,6950,0
|
||||
20250407,184600,514695575,6950,6950,6950,6950,0
|
||||
20250407,184500,514695575,6950,6950,6950,6950,0
|
||||
20250407,184400,514695575,6950,6950,6950,6950,0
|
||||
20250407,184300,514695575,6950,6950,6950,6950,0
|
||||
20250407,184200,514695575,6950,6950,6950,6950,0
|
||||
20250407,184100,514695575,6950,6950,6950,6950,0
|
||||
20250407,184000,514695575,6950,6950,6950,6950,0
|
||||
20250407,183900,514695575,6950,6950,6950,6950,0
|
||||
20250407,183800,514695575,6950,6950,6950,6950,0
|
||||
20250407,183700,514695575,6950,6950,6950,6950,0
|
||||
20250407,183600,514695575,6950,6950,6950,6950,0
|
||||
20250407,183500,514695575,6950,6950,6950,6950,0
|
||||
20250407,183400,514695575,6950,6950,6950,6950,0
|
||||
20250407,183300,514695575,6950,6950,6950,6950,0
|
||||
20250407,183200,514695575,6950,6950,6950,6950,0
|
||||
20250407,183100,514695575,6950,6950,6950,6950,0
|
||||
20250407,183000,514695575,6950,6950,6950,6950,0
|
||||
20250407,182900,514695575,6950,6950,6950,6950,0
|
||||
20250407,182800,514695575,6950,6950,6950,6950,0
|
||||
20250407,182700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,182600,514695575,6950,6950,6950,6950,0
|
||||
20250407,182500,514695575,6950,6950,6950,6950,0
|
||||
20250407,182400,514695575,6950,6950,6950,6950,0
|
||||
20250407,182300,514695575,6950,6950,6950,6950,0
|
||||
20250407,182200,514695575,6950,6950,6950,6950,0
|
||||
20250407,182100,514695575,6950,6950,6950,6950,0
|
||||
20250407,182000,514695575,6950,6950,6950,6950,0
|
||||
20250407,181900,514695575,6950,6950,6950,6950,0
|
||||
20250407,181800,514695575,6950,6950,6950,6950,0
|
||||
20250407,181700,514695575,6950,6950,6950,6950,0
|
||||
20250407,181600,514695575,6950,6950,6950,6950,0
|
||||
20250407,181500,514695575,6950,6950,6950,6950,0
|
||||
20250407,181400,514695575,6950,6950,6950,6950,0
|
||||
20250407,181300,514695575,6950,6950,6950,6950,0
|
||||
20250407,181200,514695575,6950,6950,6950,6950,0
|
||||
20250407,181100,514695575,6950,6950,6950,6950,0
|
||||
20250407,181000,514695575,6950,6950,6950,6950,0
|
||||
20250407,180900,514695575,6950,6950,6950,6950,0
|
||||
20250407,180800,514695575,6950,6950,6950,6950,0
|
||||
20250407,180700,514695575,6950,6950,6950,6950,0
|
||||
20250407,180600,514695575,6950,6950,6950,6950,0
|
||||
20250407,180500,514695575,6950,6950,6950,6950,0
|
||||
20250407,180400,514695575,6950,6950,6950,6950,0
|
||||
20250407,180300,514695575,6950,6950,6950,6950,0
|
||||
20250407,180200,514695575,6950,6950,6950,6950,0
|
||||
20250407,180100,514695575,6950,6950,6950,6950,0
|
||||
20250407,180000,514695575,6950,6950,6950,6950,0
|
||||
20250407,175900,514695575,6950,6950,6950,6950,0
|
||||
20250407,175800,514695575,6950,6950,6950,6950,0
|
||||
20250407,175700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,175600,514695575,6950,6950,6950,6950,0
|
||||
20250407,175500,514695575,6950,6950,6950,6950,0
|
||||
20250407,175400,514695575,6950,6950,6950,6950,0
|
||||
20250407,175300,514695575,6950,6950,6950,6950,0
|
||||
20250407,175200,514695575,6950,6950,6950,6950,0
|
||||
20250407,175100,514695575,6950,6950,6950,6950,0
|
||||
20250407,175000,514695575,6950,6950,6950,6950,0
|
||||
20250407,174900,514695575,6950,6950,6950,6950,0
|
||||
20250407,174800,514695575,6950,6950,6950,6950,0
|
||||
20250407,174700,514695575,6950,6950,6950,6950,0
|
||||
20250407,174600,514695575,6950,6950,6950,6950,0
|
||||
20250407,174500,514695575,6950,6950,6950,6950,0
|
||||
20250407,174400,514695575,6950,6950,6950,6950,0
|
||||
20250407,174300,514695575,6950,6950,6950,6950,0
|
||||
20250407,174200,514695575,6950,6950,6950,6950,0
|
||||
20250407,174100,514695575,6950,6950,6950,6950,0
|
||||
20250407,174000,514695575,6950,6950,6950,6950,0
|
||||
20250407,173900,514695575,6950,6950,6950,6950,0
|
||||
20250407,173800,514695575,6950,6950,6950,6950,0
|
||||
20250407,173700,514695575,6950,6950,6950,6950,0
|
||||
20250407,173600,514695575,6950,6950,6950,6950,0
|
||||
20250407,173500,514695575,6950,6950,6950,6950,0
|
||||
20250407,173400,514695575,6950,6950,6950,6950,0
|
||||
20250407,173300,514695575,6950,6950,6950,6950,0
|
||||
20250407,173200,514695575,6950,6950,6950,6950,0
|
||||
20250407,173100,514695575,6950,6950,6950,6950,0
|
||||
20250407,173000,514695575,6950,6950,6950,6950,0
|
||||
20250407,172900,514695575,6950,6950,6950,6950,0
|
||||
20250407,172800,514695575,6950,6950,6950,6950,0
|
||||
20250407,172700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,172600,514695575,6950,6950,6950,6950,0
|
||||
20250407,172500,514695575,6950,6950,6950,6950,0
|
||||
20250407,172400,514695575,6950,6950,6950,6950,0
|
||||
20250407,172300,514695575,6950,6950,6950,6950,0
|
||||
20250407,172200,514695575,6950,6950,6950,6950,0
|
||||
20250407,172100,514695575,6950,6950,6950,6950,0
|
||||
20250407,172000,514695575,6950,6950,6950,6950,0
|
||||
20250407,171900,514695575,6950,6950,6950,6950,0
|
||||
20250407,171800,514695575,6950,6950,6950,6950,0
|
||||
20250407,171700,514695575,6950,6950,6950,6950,0
|
||||
20250407,171600,514695575,6950,6950,6950,6950,0
|
||||
20250407,171500,514695575,6950,6950,6950,6950,0
|
||||
20250407,171400,514695575,6950,6950,6950,6950,0
|
||||
20250407,171300,514695575,6950,6950,6950,6950,0
|
||||
20250407,171200,514695575,6950,6950,6950,6950,0
|
||||
20250407,171100,514695575,6950,6950,6950,6950,0
|
||||
20250407,171000,514695575,6950,6950,6950,6950,0
|
||||
20250407,170900,514695575,6950,6950,6950,6950,0
|
||||
20250407,170800,514695575,6950,6950,6950,6950,0
|
||||
20250407,170700,514695575,6950,6950,6950,6950,0
|
||||
20250407,170600,514695575,6950,6950,6950,6950,0
|
||||
20250407,170500,514695575,6950,6950,6950,6950,0
|
||||
20250407,170400,514695575,6950,6950,6950,6950,0
|
||||
20250407,170300,514695575,6950,6950,6950,6950,0
|
||||
20250407,170200,514695575,6950,6950,6950,6950,0
|
||||
20250407,170100,514695575,6950,6950,6950,6950,0
|
||||
20250407,170000,514695575,6950,6950,6950,6950,0
|
||||
20250407,165900,514695575,6950,6950,6950,6950,0
|
||||
20250407,165800,514695575,6950,6950,6950,6950,0
|
||||
20250407,165700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,165600,514695575,6950,6950,6950,6950,0
|
||||
20250407,165500,514695575,6950,6950,6950,6950,0
|
||||
20250407,165400,514695575,6950,6950,6950,6950,0
|
||||
20250407,165300,514695575,6950,6950,6950,6950,0
|
||||
20250407,165200,514695575,6950,6950,6950,6950,0
|
||||
20250407,165100,514695575,6950,6950,6950,6950,0
|
||||
20250407,165000,514695575,6950,6950,6950,6950,0
|
||||
20250407,164900,514695575,6950,6950,6950,6950,0
|
||||
20250407,164800,514695575,6950,6950,6950,6950,0
|
||||
20250407,164700,514695575,6950,6950,6950,6950,0
|
||||
20250407,164600,514695575,6950,6950,6950,6950,0
|
||||
20250407,164500,514695575,6950,6950,6950,6950,0
|
||||
20250407,164400,514695575,6950,6950,6950,6950,0
|
||||
20250407,164300,514695575,6950,6950,6950,6950,0
|
||||
20250407,164200,514695575,6950,6950,6950,6950,0
|
||||
20250407,164100,514695575,6950,6950,6950,6950,0
|
||||
20250407,164000,514695575,6950,6950,6950,6950,0
|
||||
20250407,163900,514695575,6950,6950,6950,6950,0
|
||||
20250407,163800,514695575,6950,6950,6950,6950,0
|
||||
20250407,163700,514695575,6950,6950,6950,6950,0
|
||||
20250407,163600,514695575,6950,6950,6950,6950,0
|
||||
20250407,163500,514695575,6950,6950,6950,6950,0
|
||||
20250407,163400,514695575,6950,6950,6950,6950,0
|
||||
20250407,163300,514695575,6950,6950,6950,6950,0
|
||||
20250407,163200,514695575,6950,6950,6950,6950,0
|
||||
20250407,163100,514695575,6950,6950,6950,6950,0
|
||||
20250407,163000,514695575,6950,6950,6950,6950,0
|
||||
20250407,162900,514695575,6950,6950,6950,6950,0
|
||||
20250407,162800,514695575,6950,6950,6950,6950,0
|
||||
20250407,162700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,162600,514695575,6950,6950,6950,6950,0
|
||||
20250407,162500,514695575,6950,6950,6950,6950,0
|
||||
20250407,162400,514695575,6950,6950,6950,6950,0
|
||||
20250407,162300,514695575,6950,6950,6950,6950,0
|
||||
20250407,162200,514695575,6950,6950,6950,6950,0
|
||||
20250407,162100,514695575,6950,6950,6950,6950,0
|
||||
20250407,162000,514695575,6950,6950,6950,6950,0
|
||||
20250407,161900,514695575,6950,6950,6950,6950,0
|
||||
20250407,161800,514695575,6950,6950,6950,6950,0
|
||||
20250407,161700,514695575,6950,6950,6950,6950,0
|
||||
20250407,161600,514695575,6950,6950,6950,6950,0
|
||||
20250407,161500,514695575,6950,6950,6950,6950,0
|
||||
20250407,161400,514695575,6950,6950,6950,6950,0
|
||||
20250407,161300,514695575,6950,6950,6950,6950,0
|
||||
20250407,161200,514695575,6950,6950,6950,6950,0
|
||||
20250407,161100,514695575,6950,6950,6950,6950,0
|
||||
20250407,161000,514695575,6950,6950,6950,6950,0
|
||||
20250407,160900,514695575,6950,6950,6950,6950,0
|
||||
20250407,160800,514695575,6950,6950,6950,6950,0
|
||||
20250407,160700,514695575,6950,6950,6950,6950,0
|
||||
20250407,160600,514695575,6950,6950,6950,6950,0
|
||||
20250407,160500,514695575,6950,6950,6950,6950,0
|
||||
20250407,160400,514695575,6950,6950,6950,6950,0
|
||||
20250407,160300,514695575,6950,6950,6950,6950,0
|
||||
20250407,160200,514695575,6950,6950,6950,6950,0
|
||||
20250407,160100,514695575,6950,6950,6950,6950,0
|
||||
20250407,160000,514695575,6950,6950,6950,6950,0
|
||||
20250407,155900,514695575,6950,6950,6950,6950,0
|
||||
20250407,155800,514695575,6950,6950,6950,6950,0
|
||||
20250407,155700,514695575,6950,6950,6950,6950,1121
|
||||
20250407,155600,514695575,6950,6950,6950,6950,0
|
||||
20250407,155500,514695575,6950,6950,6950,6950,0
|
||||
20250407,155400,514695575,6950,6950,6950,6950,0
|
||||
20250407,155300,514695575,6950,6950,6950,6950,0
|
||||
20250407,155200,514695575,6950,6950,6950,6950,0
|
||||
20250407,155100,514695575,6950,6950,6950,6950,0
|
||||
20250407,155000,514695575,6950,6950,6950,6950,0
|
||||
20250407,154900,514695575,6950,6950,6950,6950,0
|
||||
20250407,154800,514695575,6950,6950,6950,6950,0
|
||||
20250407,154700,514695575,6950,6950,6950,6950,0
|
||||
20250407,154600,514695575,6950,6950,6950,6950,0
|
||||
20250407,154500,514695575,6950,6950,6950,6950,0
|
||||
20250407,154400,514695575,6950,6950,6950,6950,0
|
||||
20250407,154300,514695575,6950,6950,6950,6950,0
|
||||
20250407,154200,514695575,6950,6950,6950,6950,0
|
||||
20250407,154100,514695575,6950,6950,6950,6950,0
|
||||
20250407,154000,514695575,6950,6950,6950,6950,0
|
||||
20250407,153900,514695575,6950,6950,6950,6950,0
|
||||
20250407,153800,514695575,6950,6950,6950,6950,0
|
||||
20250407,153700,514695575,6950,6950,6950,6950,0
|
||||
20250407,153600,514695575,6950,6950,6950,6950,0
|
||||
20250407,153500,514695575,6950,6950,6950,6950,0
|
||||
20250407,153400,514695575,6950,6950,6950,6950,0
|
||||
20250407,153300,514695575,6950,6950,6950,6950,0
|
||||
20250407,153200,514695575,6950,6950,6950,6950,0
|
||||
20250407,153100,514695575,6950,6950,6950,6950,0
|
||||
20250407,153000,514695575,6950,6950,6950,6950,1121
|
||||
20250407,152900,506904625,6940,6940,6940,6940,0
|
||||
20250407,152800,506904625,6940,6940,6940,6940,0
|
||||
20250407,152700,506904625,6940,6940,6940,6940,0
|
||||
20250407,152600,506904625,6940,6940,6940,6940,0
|
||||
20250407,152500,506904625,6940,6940,6940,6940,0
|
||||
20250407,152400,506904625,6940,6940,6940,6940,0
|
||||
20250407,152300,506904625,6940,6940,6940,6940,0
|
||||
20250407,152200,506904625,6940,6940,6940,6940,0
|
||||
20250407,152100,506904625,6940,6940,6940,6940,0
|
||||
20250407,152000,506904625,6940,6940,6940,6940,0
|
||||
20250407,151900,506904625,6940,6950,6950,6940,96
|
||||
20250407,151800,506238025,7000,7000,7000,7000,3
|
||||
20250407,151700,506217025,7000,7000,7000,6950,169
|
||||
20250407,151600,505037275,7000,7030,7030,7000,5
|
||||
20250407,151500,505002155,7030,7000,7040,6950,95
|
||||
20250407,151400,504340535,7040,7050,7050,7040,4
|
||||
20250407,151300,504312355,7050,7050,7050,7050,4
|
||||
20250407,151200,504284155,7050,7050,7050,7050,5
|
||||
20250407,151100,504248905,7040,7050,7050,7040,31
|
||||
20250407,151000,504030625,7000,7050,7050,6990,105
|
||||
20250407,150900,503295435,7050,7050,7050,7050,4
|
||||
20250407,150800,503267235,7050,7050,7050,7050,9
|
||||
20250407,150700,503203785,7050,7050,7060,7050,31
|
||||
20250407,150600,502985205,7050,7060,7060,7050,144
|
||||
20250407,150500,501969965,7060,7060,7060,7060,5
|
||||
20250407,150400,501934665,7060,7050,7070,7050,972
|
||||
20250407,150300,495077825,7050,7020,7060,7020,1287
|
||||
20250407,150200,486017325,7020,7000,7020,7000,322
|
||||
20250407,150100,483760105,7000,6990,7010,6990,1843
|
||||
20250407,150000,470854105,6980,6980,6980,6980,440
|
||||
20250407,145900,467782905,6970,6970,6970,6970,0
|
||||
20250407,145800,467782905,6970,6970,6970,6970,0
|
||||
20250407,145700,467782905,6970,6970,6970,6970,0
|
||||
20250407,145600,467782905,6970,6970,6970,6970,22
|
||||
20250407,145500,467629565,6970,6990,6990,6970,280
|
||||
20250407,145400,465675235,6980,6980,6980,6980,296
|
||||
20250407,145300,463609155,6980,6970,6980,6970,408
|
||||
20250407,145200,460762285,6970,6950,6970,6950,693
|
||||
20250407,145100,455938775,6950,6950,6950,6950,392
|
||||
20250407,145000,453214375,6950,6950,6950,6950,102
|
||||
20250407,144900,452505475,6940,6940,6940,6940,382
|
||||
20250407,144800,449854395,6940,6940,6940,6940,0
|
||||
20250407,144700,449854395,6940,6940,6940,6940,140
|
||||
20250407,144600,448882795,6930,6920,6930,6920,969
|
||||
20250407,144500,442174685,6920,6920,6920,6920,0
|
||||
20250407,144400,442174685,6920,6920,6920,6920,22
|
||||
20250407,144300,442022445,6920,6920,6920,6920,1
|
||||
20250407,144200,442015525,6920,6920,6920,6920,41
|
||||
20250407,144100,441731805,6920,6910,6920,6910,37
|
||||
20250407,144000,441475855,6910,6910,6910,6910,86
|
||||
20250407,143900,440881595,6920,6930,6930,6920,1127
|
||||
20250407,143800,433078855,6940,6940,6940,6940,16
|
||||
20250407,143700,432967815,6940,6940,6940,6930,131
|
||||
20250407,143600,432059785,6940,6940,6940,6940,30
|
||||
20250407,143500,431851585,6940,6940,6940,6940,49
|
||||
20250407,143400,431511525,6940,6940,6940,6940,15
|
||||
20250407,143300,431407425,6930,6940,6940,6930,31
|
||||
20250407,143200,431192435,6940,6940,6940,6940,28
|
||||
20250407,143100,430998115,6940,6940,6940,6940,230
|
||||
20250407,143000,429401915,6940,6930,6940,6930,230
|
||||
20250407,142900,427805735,6930,6930,6930,6920,41
|
||||
20250407,142800,427521675,6930,6950,6950,6930,25
|
||||
20250407,142700,427348135,6950,6950,6960,6950,58
|
||||
20250407,142600,426944735,6950,6950,6950,6940,1126
|
||||
20250407,142500,419119075,6940,6930,6940,6930,197
|
||||
20250407,142400,417752065,6940,6940,6940,6930,41
|
||||
20250407,142300,417467585,6960,6960,6960,6950,1415
|
||||
20250407,142200,407633185,6960,6960,6960,6960,235
|
||||
20250407,142100,405997585,6930,6940,6940,6930,83
|
||||
20250407,142000,405422225,6960,6960,6980,6960,692
|
||||
20250407,141900,400597125,6960,6960,6960,6960,888
|
||||
20250407,141800,394416645,6950,6930,6950,6930,1057
|
||||
20250407,141700,387087835,6940,6940,6945,6940,28
|
||||
20250407,141600,386893500,6940,6940,6940,6940,83
|
||||
20250407,141500,386317480,6940,6950,6950,6940,66
|
||||
20250407,141400,385858790,6940,6940,6940,6940,0
|
||||
20250407,141300,385858790,6940,6940,6940,6940,0
|
||||
20250407,141200,385858790,6940,6940,6940,6940,58
|
||||
20250407,141100,385456270,6950,6940,6950,6940,1169
|
||||
20250407,141000,377340040,6940,6940,6940,6930,13
|
||||
20250407,140900,377249830,6940,6940,6940,6940,28
|
||||
20250407,140800,377055510,6940,6940,6940,6940,196
|
||||
20250407,140700,375695270,6940,6940,6940,6940,29
|
||||
20250407,140600,375494010,6940,6940,6950,6940,109
|
||||
20250407,140500,374737540,6940,6940,6940,6940,20
|
||||
20250407,140400,374598740,6940,6940,6940,6940,231
|
||||
20250407,140300,372995600,6940,6940,6940,6940,2
|
||||
20250407,140200,372981720,6940,6940,6940,6940,485
|
||||
20250407,140100,369615820,6940,6940,6940,6940,0
|
||||
20250407,140000,369615820,6940,6940,6940,6940,0
|
||||
20250407,135900,369615820,6940,6940,6940,6940,35
|
||||
20250407,135800,369372920,6950,6950,6950,6950,12
|
||||
20250407,135700,369289520,6950,6950,6950,6950,77
|
||||
20250407,135600,368754370,6950,6940,6950,6940,65
|
||||
20250407,135500,368302970,6940,6940,6940,6940,139
|
||||
20250407,135400,367338310,6940,6950,6950,6940,174
|
||||
20250407,135300,366130625,6950,6950,6950,6950,3
|
||||
20250407,135200,366109775,6950,6950,6950,6950,0
|
||||
20250407,135100,366109775,6950,6950,6950,6950,0
|
||||
20250407,135000,366109775,6950,6950,6950,6950,1
|
||||
20250407,134900,366102825,6940,6940,6940,6940,5
|
||||
20250407,134800,366068125,6940,6940,6940,6940,138
|
||||
20250407,134700,365110405,6940,6940,6940,6940,0
|
||||
20250407,134600,365110405,6940,6940,6940,6940,113
|
||||
20250407,134500,364326185,6940,6940,6940,6940,1
|
||||
20250407,134400,364319245,6940,6930,6940,6930,38
|
||||
20250407,134300,364055805,6930,6930,6930,6930,4
|
||||
20250407,134200,364028085,6930,6930,6930,6930,38
|
||||
20250407,134100,363764745,6940,6940,6940,6940,10
|
||||
20250407,134000,363695345,6940,6940,6940,6940,28
|
||||
20250407,133900,363501025,6940,6940,6940,6940,11
|
||||
20250407,133800,363424685,6940,6950,6950,6940,164
|
||||
20250407,133700,362286515,6950,6950,6950,6950,2
|
||||
20250407,133600,362272615,6960,6960,6960,6960,142
|
||||
20250407,133500,361284295,6950,6950,6950,6950,129
|
||||
20250407,133400,360387745,6940,6940,6950,6940,619
|
||||
20250407,133300,356086875,6940,6950,6950,6940,617
|
||||
20250407,133200,351804875,6950,6950,6950,6950,2
|
||||
20250407,133100,351790975,6950,6950,6950,6950,106
|
||||
20250407,133000,351054275,6960,6960,6960,6950,298
|
||||
20250407,132900,348982915,6960,6960,6960,6960,31
|
||||
20250407,132800,348767155,6960,6960,6960,6960,102
|
||||
20250407,132700,348057235,6950,6960,6960,6950,20
|
||||
20250407,132600,347918115,6950,6950,6950,6950,8
|
||||
20250407,132500,347862515,6960,6960,6960,6960,30
|
||||
20250407,132400,347653715,6960,6960,6960,6960,0
|
||||
20250407,132300,347653715,6960,6960,6960,6960,154
|
||||
20250407,132200,346581875,6960,6960,6960,6960,0
|
||||
20250407,132100,346581875,6960,6960,6960,6960,0
|
||||
20250407,132000,346581875,6960,6960,6960,6960,0
|
||||
20250407,131900,346581875,6960,6960,6960,6960,57
|
||||
20250407,131800,346185155,6980,6980,6980,6980,0
|
||||
20250407,131700,346185155,6980,6980,6980,6980,0
|
||||
20250407,131600,346185155,6980,6980,6980,6980,0
|
||||
20250407,131500,346185155,6980,6980,6980,6970,3
|
||||
20250407,131400,346164225,6980,6980,6980,6980,0
|
||||
20250407,131300,346164225,6980,6970,6980,6970,88
|
||||
20250407,131200,345550035,6970,6970,6970,6970,5
|
||||
20250407,131100,345515185,6970,6970,6970,6970,0
|
||||
20250407,131000,345515185,6970,6970,6970,6970,9
|
||||
20250407,130900,345452455,6960,6970,6970,6960,32
|
||||
20250407,130800,345229705,6970,6970,6970,6970,5
|
||||
20250407,130700,345194855,6970,6960,6970,6960,308
|
||||
20250407,130600,343048145,6960,6970,6970,6960,324
|
||||
20250407,130500,340789875,6970,6960,6970,6960,193
|
||||
20250407,130400,339444735,6960,6970,6970,6960,336
|
||||
20250407,130300,337102905,6970,6960,6970,6950,844
|
||||
20250407,130200,331230825,6960,6960,6960,6960,0
|
||||
20250407,130100,331230825,6960,6960,6960,6960,16
|
||||
20250407,130000,331119465,6960,6960,6960,6960,13
|
||||
20250407,125900,331028985,6960,6970,6970,6960,16
|
||||
20250407,125800,330917555,6970,6970,6970,6970,16
|
||||
20250407,125700,330806035,6970,6980,6980,6970,276
|
||||
20250407,125600,328879815,6980,6980,6980,6980,10
|
||||
20250407,125500,328810015,6990,6990,6990,6990,0
|
||||
20250407,125400,328810015,6990,6990,6990,6990,8
|
||||
20250407,125300,328754095,6980,6970,6980,6970,555
|
||||
20250407,125200,324884825,6970,6970,6970,6970,0
|
||||
20250407,125100,324884825,6970,6960,6970,6960,39
|
||||
20250407,125000,324613185,6960,6960,6960,6960,67
|
||||
20250407,124900,324146865,6950,6950,6950,6950,14
|
||||
20250407,124800,324049565,6970,6970,6970,6970,7
|
||||
20250407,124700,324000775,6970,6970,6970,6970,3
|
||||
20250407,124600,323979865,6970,6950,6970,6950,110
|
||||
20250407,124500,323215195,6950,6950,6950,6950,2
|
||||
20250407,124400,323201295,6950,6950,6950,6950,100
|
||||
20250407,124300,322506295,6950,6950,6950,6950,242
|
||||
20250407,124200,320824395,6950,6950,6950,6950,60
|
||||
20250407,124100,320407395,6940,6940,6940,6940,0
|
||||
20250407,124000,320407395,6940,6950,6950,6940,43
|
||||
20250407,123900,320108575,6950,6940,6950,6940,17
|
||||
20250407,123800,319990435,6940,6940,6945,6940,235
|
||||
20250407,123700,318359485,6940,6930,6940,6930,17
|
||||
20250407,123600,318241575,6930,6940,6940,6930,58
|
||||
20250407,123500,317839145,6930,6930,6930,6930,470
|
||||
20250407,123400,314582045,6930,6930,6950,6930,62
|
||||
20250407,123300,314151865,6930,6930,6930,6930,12
|
||||
20250407,123200,314068705,6930,6930,6930,6930,22
|
||||
20250407,123100,313916245,6930,6950,6950,6930,35
|
||||
20250407,123000,313673175,6930,6930,6940,6930,180
|
||||
20250407,122900,312424915,6930,6950,6950,6930,40
|
||||
20250407,122800,312147115,6950,6940,6950,6940,21
|
||||
20250407,122700,312001275,6940,6940,6940,6940,9
|
||||
20250407,122600,311938815,6950,6950,6950,6930,1644
|
||||
20250407,122500,300518665,6960,6960,6960,6960,110
|
||||
20250407,122400,299753065,6960,6960,6960,6960,95
|
||||
20250407,122300,299091865,6970,6970,6970,6970,0
|
||||
20250407,122200,299091865,6970,6970,6970,6970,25
|
||||
20250407,122100,298917615,6960,6960,6960,6960,3
|
||||
20250407,122000,298896735,6960,6960,6960,6960,19
|
||||
20250407,121900,298764495,6960,6960,6960,6960,55
|
||||
20250407,121800,298381695,6960,6980,6980,6960,20
|
||||
20250407,121700,298242295,6960,6960,6960,6960,176
|
||||
20250407,121600,297017335,6960,6950,6960,6950,178
|
||||
20250407,121500,295778995,6960,6970,6980,6960,1573
|
||||
20250407,121400,284830785,6970,6970,6970,6970,3
|
||||
20250407,121300,284809875,6970,6970,6970,6970,1
|
||||
20250407,121200,284802905,6980,6980,6980,6970,101
|
||||
20250407,121100,284098735,6980,6970,6980,6970,11
|
||||
20250407,121000,284021965,6970,6970,6970,6970,39
|
||||
20250407,120900,283750135,6970,6970,6970,6970,77
|
||||
20250407,120800,283213445,6970,6970,6970,6970,163
|
||||
20250407,120700,282077335,6970,6980,6980,6970,13
|
||||
20250407,120600,281986625,6970,6980,6980,6970,88
|
||||
20250407,120500,281372525,6980,6980,6980,6980,10
|
||||
20250407,120400,281302725,6970,6970,6970,6970,0
|
||||
20250407,120300,281302725,6970,6980,6980,6970,593
|
||||
20250407,120200,277169385,6990,6980,6990,6980,125
|
||||
20250407,120100,276295665,6980,6990,6990,6980,6
|
||||
20250407,120000,276253775,6980,6990,6990,6980,14
|
||||
20250407,115900,276155945,6990,6990,6990,6990,50
|
||||
20250407,115800,275806445,6970,6970,6970,6970,16
|
||||
20250407,115700,275694925,6970,6990,6990,6970,11
|
||||
20250407,115600,275618055,6990,6980,6990,6970,278
|
||||
20250407,115500,273674935,6990,7010,7010,6970,3735
|
||||
20250407,115400,247551335,7020,7020,7020,7020,0
|
||||
20250407,115300,247551335,7020,7020,7020,7020,0
|
||||
20250407,115200,247551335,7020,7020,7020,7020,84
|
||||
20250407,115100,246961655,7040,7040,7040,7040,0
|
||||
20250407,115000,246961655,7040,7040,7040,7040,56
|
||||
20250407,114900,246567415,7030,7030,7030,7030,0
|
||||
20250407,114800,246567415,7030,7030,7030,7030,159
|
||||
20250407,114700,245449645,7030,7030,7030,7030,0
|
||||
20250407,114600,245449645,7030,7030,7030,7030,0
|
||||
20250407,114500,245449645,7030,7030,7030,7030,0
|
||||
20250407,114400,245449645,7030,7020,7030,7020,95
|
||||
20250407,114300,244782575,7030,7030,7030,7030,0
|
||||
20250407,114200,244782575,7030,7030,7030,7030,1
|
||||
20250407,114100,244775545,7020,7020,7020,7020,0
|
||||
20250407,114000,244775545,7020,7020,7020,7020,0
|
||||
20250407,113900,244775545,7020,7030,7030,7020,18
|
||||
20250407,113800,244649175,7020,7020,7020,7020,10
|
||||
20250407,113700,244578975,7020,7020,7020,7020,73
|
||||
20250407,113600,244066515,7020,7020,7020,7020,2
|
||||
20250407,113500,244052475,7020,7030,7030,7020,25
|
||||
20250407,113400,243876875,7030,7030,7030,7030,16
|
||||
20250407,113300,243764395,7020,7020,7020,7020,0
|
||||
20250407,113200,243764395,7020,7020,7020,7020,2
|
||||
20250407,113100,243750355,7020,7020,7020,7020,20
|
||||
20250407,113000,243609955,7020,7020,7020,7020,74
|
||||
20250407,112900,243090475,7020,7020,7020,7020,11
|
||||
20250407,112800,243013255,7020,7030,7030,7020,36
|
||||
20250407,112700,242760415,7030,7030,7030,7030,0
|
||||
20250407,112600,242760415,7030,7030,7030,7030,3
|
||||
20250407,112500,242739325,7030,7030,7030,7030,0
|
||||
20250407,112400,242739325,7030,7040,7040,7030,101
|
||||
20250407,112300,242029095,7040,7040,7040,7040,11
|
||||
20250407,112200,241951655,7040,7040,7040,7040,113
|
||||
20250407,112100,241156135,7030,7030,7030,7030,0
|
||||
20250407,112000,241156135,7030,7030,7030,7030,137
|
||||
20250407,111900,240193025,7030,7040,7040,7030,1122
|
||||
20250407,111800,232294345,7040,7040,7040,7040,0
|
||||
20250407,111700,232294345,7040,7040,7040,7040,98
|
||||
20250407,111600,231604425,7050,7050,7050,7050,0
|
||||
20250407,111500,231604425,7050,7050,7050,7050,580
|
||||
20250407,111400,227515425,7050,7050,7050,7050,16
|
||||
20250407,111300,227402625,7050,7050,7050,7050,2
|
||||
20250407,111200,227388525,7050,7050,7050,7050,10
|
||||
20250407,111100,227318025,7050,7050,7050,7050,0
|
||||
20250407,111000,227318025,7050,7060,7060,7050,62
|
||||
20250407,110900,226880825,7070,7070,7070,7070,0
|
||||
20250407,110800,226880825,7070,7070,7070,7070,0
|
||||
20250407,110700,226880825,7070,7070,7070,7070,0
|
||||
20250407,110600,226880825,7070,7070,7070,7070,0
|
||||
20250407,110500,226880825,7070,7070,7070,7070,9
|
||||
20250407,110400,226817195,7080,7060,7080,7060,322
|
||||
20250407,110300,224541435,7040,7040,7040,7040,0
|
||||
20250407,110200,224541435,7040,7040,7040,7040,0
|
||||
20250407,110100,224541435,7040,7040,7040,7040,0
|
||||
20250407,110000,224541435,7040,7040,7040,7040,0
|
||||
20250407,105900,224541435,7040,7040,7040,7040,12
|
||||
20250407,105800,224456955,7070,7070,7070,7070,0
|
||||
20250407,105700,224456955,7070,7070,7070,7070,0
|
||||
20250407,105600,224456955,7070,7070,7070,7070,0
|
||||
20250407,105500,224456955,7070,7060,7070,7060,31
|
||||
20250407,105400,224238035,7050,7050,7050,7050,0
|
||||
20250407,105300,224238035,7050,7040,7050,7040,105
|
||||
20250407,105200,223498425,7040,7040,7040,7040,3
|
||||
20250407,105100,223477305,7030,7030,7030,7030,22
|
||||
20250407,105000,223322645,7030,7030,7030,7030,0
|
||||
20250407,104900,223322645,7030,7020,7030,7020,66
|
||||
20250407,104800,222859315,7020,7020,7020,7020,60
|
||||
20250407,104700,222438115,7010,7030,7030,7010,540
|
||||
20250407,104600,218651455,7030,7030,7030,7030,4
|
||||
20250407,104500,218623335,7030,7040,7040,7030,40
|
||||
20250407,104400,218342015,7030,7020,7030,7020,57
|
||||
20250407,104300,217941825,7040,7040,7040,7040,14
|
||||
20250407,104200,217843265,7040,7040,7040,7040,76
|
||||
20250407,104100,217308225,7040,7030,7040,7030,101
|
||||
20250407,104000,216597195,7030,7030,7030,7020,846
|
||||
20250407,103900,210650315,7040,7050,7050,7040,178
|
||||
20250407,103800,209397045,7130,7130,7130,7130,0
|
||||
20250407,103700,209397045,7130,7080,7130,7080,900
|
||||
20250407,103600,202988365,7040,7040,7040,7040,3
|
||||
20250407,103500,202967245,7070,7060,7070,7060,680
|
||||
20250407,103400,198160885,7050,7050,7050,7050,12
|
||||
20250407,103300,198076285,7050,7050,7050,7050,0
|
||||
20250407,103200,198076285,7050,7050,7050,7050,0
|
||||
20250407,103100,198076285,7050,7050,7050,7050,0
|
||||
20250407,103000,198076285,7050,7010,7050,7010,621
|
||||
20250407,102900,193707135,7010,7030,7030,7010,19
|
||||
20250407,102800,193573785,7030,7030,7030,7030,8
|
||||
20250407,102700,193517545,7030,7030,7030,7030,0
|
||||
20250407,102600,193517545,7030,7030,7030,6990,99
|
||||
20250407,102500,192821615,6990,7040,7050,6990,426
|
||||
20250407,102400,189831865,7010,7010,7010,7010,14
|
||||
20250407,102300,189733725,7000,7000,7000,7000,200
|
||||
20250407,102200,188333725,6990,6990,6990,6990,0
|
||||
20250407,102100,188333725,6990,7000,7000,6990,102
|
||||
20250407,102000,187620125,7010,7040,7040,6990,81
|
||||
20250407,101900,187051115,7000,6990,7040,6980,349
|
||||
20250407,101800,184604775,7000,7040,7040,7000,13
|
||||
20250407,101700,184513665,6990,6990,7040,6980,905
|
||||
20250407,101600,178180375,6990,6990,7000,6990,23
|
||||
20250407,101500,178019525,6990,7000,7000,6990,24
|
||||
20250407,101400,177851685,6990,6990,7000,6990,14
|
||||
20250407,101300,177753805,6990,6980,7000,6980,73
|
||||
20250407,101200,177242965,6980,6990,6990,6980,140
|
||||
20250407,101100,176264575,6990,6970,6990,6970,53
|
||||
20250407,101000,175894245,6970,6990,7020,6970,308
|
||||
20250407,100900,173741815,6990,7010,7040,6990,199
|
||||
20250407,100800,172347575,7030,7030,7030,7030,55
|
||||
20250407,100700,171960925,7050,7050,7050,7050,0
|
||||
20250407,100600,171960925,7050,7030,7050,7000,1633
|
||||
20250407,100500,160527175,7030,7030,7060,7030,336
|
||||
20250407,100400,158165065,7030,7030,7030,7030,10
|
||||
20250407,100300,158094765,7030,7030,7030,7030,9
|
||||
20250407,100200,158031495,7040,7050,7050,7040,37
|
||||
20250407,100100,157770755,7040,7050,7050,7040,35
|
||||
20250407,100000,157524095,7060,7070,7070,7040,141
|
||||
20250407,095900,156529085,7060,7050,7070,7050,119
|
||||
20250407,095800,155689315,7050,7040,7050,7040,163
|
||||
20250407,095700,154540365,7030,7040,7040,7020,591
|
||||
20250407,095600,150384095,7040,7050,7050,7040,30
|
||||
20250407,095500,150172675,7050,7050,7050,7050,418
|
||||
20250407,095400,147225775,7050,7050,7050,7040,36
|
||||
20250407,095300,146972075,7050,7060,7060,7050,63
|
||||
20250407,095200,146527825,7060,7070,7070,7060,99
|
||||
20250407,095100,145828705,7070,7070,7070,7070,95
|
||||
20250407,095000,145157055,7040,7040,7070,7040,55
|
||||
20250407,094900,144768995,7070,7050,7070,7030,404
|
||||
20250407,094800,141927685,7050,7060,7060,7040,407
|
||||
20250407,094700,139057025,7060,7090,7090,7060,75
|
||||
20250407,094600,138526785,7070,7090,7090,7070,102
|
||||
20250407,094500,137804785,7090,7090,7090,7090,7
|
||||
20250407,094400,137755155,7090,7090,7090,7090,63
|
||||
20250407,094300,137308485,7090,7110,7110,7090,232
|
||||
20250407,094200,135662095,7110,7120,7130,7110,330
|
||||
20250407,094100,133315025,7120,7120,7120,7120,1
|
||||
20250407,094000,133307905,7120,7120,7120,7120,113
|
||||
20250407,093900,132503345,7120,7130,7130,7120,120
|
||||
20250407,093800,131647905,7120,7140,7140,7120,317
|
||||
20250407,093700,129387625,7140,7090,7140,7090,582
|
||||
20250407,093600,125246025,7090,7090,7100,7090,346
|
||||
20250407,093500,122791315,7090,7100,7110,7090,104
|
||||
20250407,093400,122052525,7100,7140,7145,7100,415
|
||||
20250407,093300,119095960,7140,7130,7140,7130,120
|
||||
20250407,093200,118239170,7130,7130,7140,7110,422
|
||||
20250407,093100,115230630,7110,7120,7120,7110,43
|
||||
20250407,093000,114924810,7130,7140,7150,7130,515
|
||||
20250407,092900,111247990,7140,7110,7150,7110,1499
|
||||
20250407,092800,100571290,7120,7140,7140,7050,485
|
||||
20250407,092700,97113030,7140,7140,7140,7130,206
|
||||
20250407,092600,95643590,7140,7150,7150,7120,316
|
||||
20250407,092500,93386920,7150,7150,7150,7110,179
|
||||
20250407,092400,92109280,7130,7150,7160,7130,80
|
||||
20250407,092300,91537840,7160,7160,7160,7150,167
|
||||
20250407,092200,90343370,7170,7140,7170,7070,445
|
||||
20250407,092100,87161590,7130,7140,7150,7130,62
|
||||
20250407,092000,86719020,7140,7140,7160,7130,336
|
||||
20250407,091900,84318640,7140,7160,7160,7030,505
|
||||
20250407,091800,80754380,7170,7160,7170,7160,46
|
||||
20250407,091700,80424830,7140,7160,7160,7140,124
|
||||
20250407,091600,79537940,7160,7160,7160,7160,79
|
||||
20250407,091500,78972300,7150,7170,7170,7150,183
|
||||
20250407,091400,77660560,7150,7100,7150,7100,454
|
||||
20250407,091300,74424770,7090,7080,7090,7050,403
|
||||
20250407,091200,71575920,7060,7050,7060,7050,318
|
||||
20250407,091100,69332580,7050,7100,7100,7010,306
|
||||
20250407,091000,67178790,7110,7120,7120,7040,148
|
||||
20250407,090900,66132450,7120,7130,7150,7010,692
|
||||
20250407,090800,61204750,7130,7130,7130,7130,19
|
||||
20250407,090700,61069280,7120,7140,7150,7010,417
|
||||
20250407,090600,58104170,7140,7160,7160,7140,1002
|
||||
20250407,090500,50940580,7110,7120,7170,7110,493
|
||||
20250407,090400,47424900,7120,7150,7150,7120,187
|
||||
20250407,090300,46090570,7150,7190,7200,7150,436
|
||||
20250407,090200,42958250,7170,7190,7190,7170,609
|
||||
20250407,090100,38582780,7190,7220,7230,7040,764
|
||||
20250407,090000,33089920,7220,6960,7260,6950,4747
|
||||
|
Reference in New Issue
Block a user