Update 2025-04-07 2741 candle_min
This commit is contained in:
602
033500/min/candle-20250407.csv
Normal file
602
033500/min/candle-20250407.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,185900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,185000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,184000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,183000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,182900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,182000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,181000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,180000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,175900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,175000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,174000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,173000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,172900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,172000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,171000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,170000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,165900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,165000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,164000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,163000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,162900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,162000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,161000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,160000,18080260800,21650,21650,21650,21650,16193
|
||||
20250407,155900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,155000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,154000,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153900,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153800,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153700,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153600,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153500,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153400,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153300,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153200,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153100,18080260800,21650,21650,21650,21650,0
|
||||
20250407,153000,18080260800,21650,21650,21650,21650,32386
|
||||
20250407,152900,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152800,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152700,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152600,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152500,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152400,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152300,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152200,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152100,17729682350,21650,21650,21650,21650,0
|
||||
20250407,152000,17729682350,21650,21650,21650,21650,0
|
||||
20250407,151900,17729682350,21650,21600,21700,21600,1866
|
||||
20250407,151800,17689310100,21600,21700,21750,21600,1904
|
||||
20250407,151700,17648052450,21650,21700,21750,21650,1830
|
||||
20250407,151600,17608370100,21650,21700,21750,21650,1838
|
||||
20250407,151500,17568433750,21650,21750,21800,21650,3726
|
||||
20250407,151400,17487449750,21750,21750,21800,21700,3482
|
||||
20250407,151300,17411690150,21800,21750,21850,21750,6243
|
||||
20250407,151200,17275646900,21800,21850,21850,21800,3986
|
||||
20250407,151100,17188744000,21850,21750,21850,21700,2476
|
||||
20250407,151000,17134897450,21700,21700,21800,21700,2669
|
||||
20250407,150900,17076855300,21750,21750,21750,21700,1133
|
||||
20250407,150800,17052239650,21750,21750,21800,21700,2093
|
||||
20250407,150700,17006685050,21750,21800,21800,21750,2451
|
||||
20250407,150600,16953339700,21800,21850,21850,21750,2890
|
||||
20250407,150500,16890393150,21850,21750,21850,21700,2541
|
||||
20250407,150400,16835036450,21750,21850,21900,21700,5948
|
||||
20250407,150300,16705676650,21850,21850,21900,21800,2172
|
||||
20250407,150200,16658203850,21850,21950,21950,21850,2094
|
||||
20250407,150100,16612331150,21900,21900,21950,21800,1653
|
||||
20250407,150000,16576145650,21900,21850,21950,21800,4392
|
||||
20250407,145900,16480089350,21850,21900,21900,21850,1298
|
||||
20250407,145800,16451685550,21900,21850,21900,21850,1580
|
||||
20250407,145700,16417093900,21900,21850,21900,21750,1968
|
||||
20250407,145600,16374085200,21900,21900,21900,21850,1440
|
||||
20250407,145500,16342556600,21900,21900,21900,21800,2718
|
||||
20250407,145400,16283182250,21900,21850,21900,21750,1838
|
||||
20250407,145300,16243047450,21800,21800,21850,21750,1630
|
||||
20250407,145200,16207553350,21750,21800,21800,21750,1300
|
||||
20250407,145100,16179251650,21800,21850,21900,21700,4153
|
||||
20250407,145000,16088769900,21800,21800,21950,21800,2485
|
||||
20250407,144900,16034503700,21750,21700,21800,21700,4275
|
||||
20250407,144800,15941591350,21700,21800,21850,21600,31878
|
||||
20250407,144700,15252306400,21800,21850,21850,21700,19716
|
||||
20250407,144600,14824128650,21900,21800,21900,21800,1499
|
||||
20250407,144500,14791345150,21850,21950,22000,21800,10805
|
||||
20250407,144400,14555252150,21900,21950,21950,21900,657
|
||||
20250407,144300,14540856900,21950,21950,21950,21850,2217
|
||||
20250407,144200,14492282300,21900,21900,22000,21850,5250
|
||||
20250407,144100,14377212050,21950,21950,22000,21900,1211
|
||||
20250407,144000,14350637200,21950,21950,22000,21900,2229
|
||||
20250407,143900,14301716050,21950,22000,22000,21900,1667
|
||||
20250407,143800,14265144450,22000,21950,22000,21900,1788
|
||||
20250407,143700,14225880250,21900,21950,21950,21900,1126
|
||||
20250407,143600,14201178950,21950,21950,22000,21900,5806
|
||||
20250407,143500,14073816950,21950,22000,22050,21950,2641
|
||||
20250407,143400,14015697250,22000,22050,22050,21950,2639
|
||||
20250407,143300,13957679950,22050,22100,22150,22000,900
|
||||
20250407,143200,13937828850,22050,22100,22100,22050,1306
|
||||
20250407,143100,13909010450,22150,22050,22150,22050,1302
|
||||
20250407,143000,13880260200,22050,22000,22100,22000,1387
|
||||
20250407,142900,13849671600,22050,21950,22050,21950,3048
|
||||
20250407,142800,13782512700,22000,22100,22100,22000,2358
|
||||
20250407,142700,13730537100,22100,22150,22150,22100,1724
|
||||
20250407,142600,13692395300,22150,22150,22150,22100,998
|
||||
20250407,142500,13670309600,22100,22100,22150,22050,1344
|
||||
20250407,142400,13640625550,22100,22050,22100,22050,834
|
||||
20250407,142300,13622204300,22100,22100,22150,22050,1989
|
||||
20250407,142200,13578241350,22050,22100,22100,22050,1027
|
||||
20250407,142100,13555558000,22150,22100,22150,22050,2637
|
||||
20250407,142000,13497256150,22200,22100,22200,22050,3993
|
||||
20250407,141900,13408892100,22050,22000,22100,22000,2159
|
||||
20250407,141800,13361228400,22050,22050,22100,22000,1725
|
||||
20250407,141700,13323236600,22050,22050,22100,22000,1410
|
||||
20250407,141600,13292148200,22100,22100,22100,22050,930
|
||||
20250407,141500,13271611050,22050,22100,22150,22050,1088
|
||||
20250407,141400,13247565050,22050,22100,22100,22000,2594
|
||||
20250407,141300,13190364900,22100,22150,22150,22100,2039
|
||||
20250407,141200,13145267850,22100,22100,22150,22100,878
|
||||
20250407,141100,13125862600,22100,22050,22100,22050,653
|
||||
20250407,141000,13111451450,22050,22100,22200,22050,1736
|
||||
20250407,140900,13073059400,22100,22100,22100,22050,1517
|
||||
20250407,140800,13039561050,22100,22050,22200,22050,2513
|
||||
20250407,140700,12983943050,22050,22050,22100,22050,1291
|
||||
20250407,140600,12955440250,22100,22000,22100,22000,1812
|
||||
20250407,140500,12915510500,22000,22000,22100,22000,1656
|
||||
20250407,140400,12878985750,22000,22050,22100,21950,1963
|
||||
20250407,140300,12835769800,22000,22000,22050,22000,1852
|
||||
20250407,140200,12794990000,22000,22050,22050,22000,759
|
||||
20250407,140100,12778263200,22000,22050,22100,22000,2221
|
||||
20250407,140000,12729224250,22050,22000,22100,22000,2054
|
||||
20250407,135900,12683954250,22000,22000,22050,22000,672
|
||||
20250407,135800,12669164400,22050,22000,22050,22000,1745
|
||||
20250407,135700,12630711400,22000,22050,22050,22000,520
|
||||
20250407,135600,12619259850,22050,22050,22050,22000,1700
|
||||
20250407,135500,12581796350,22000,21950,22050,21950,1468
|
||||
20250407,135400,12549490650,21950,21950,22000,21950,919
|
||||
20250407,135300,12529292000,21950,21950,22000,21950,1074
|
||||
20250407,135200,12505677550,22000,21950,22000,21950,1127
|
||||
20250407,135100,12480909100,22000,21900,22000,21850,3572
|
||||
20250407,135000,12402569400,21900,21850,21950,21800,7351
|
||||
20250407,134900,12241645150,21850,21850,21850,21800,2401
|
||||
20250407,134800,12189294650,21850,21800,21850,21750,3991
|
||||
20250407,134700,12102223150,21850,21850,21850,21750,6650
|
||||
20250407,134600,11957326100,21850,21800,21850,21750,3689
|
||||
20250407,134500,11876871250,21800,21850,21850,21700,4655
|
||||
20250407,134400,11775462200,21800,21900,21900,21800,8407
|
||||
20250407,134300,11591920550,21900,21900,21950,21900,1138
|
||||
20250407,134200,11566987050,21900,22000,22000,21900,1085
|
||||
20250407,134100,11543186850,22000,22050,22050,21950,760
|
||||
20250407,134000,11526474950,22050,21950,22050,21950,5589
|
||||
20250407,133900,11403500800,21950,21950,22000,21900,3595
|
||||
20250407,133800,11324597200,21950,22000,22000,21950,3916
|
||||
20250407,133700,11238637200,22000,22000,22000,21950,460
|
||||
20250407,133600,11228534800,21950,22000,22050,21950,2257
|
||||
20250407,133500,11178884350,22000,22050,22050,21950,758
|
||||
20250407,133400,11162205650,22050,22000,22050,21950,2311
|
||||
20250407,133300,11111369450,22000,22050,22100,22000,1259
|
||||
20250407,133200,11083649400,22050,22050,22100,22000,454
|
||||
20250407,133100,11073637500,22050,22100,22150,21950,6131
|
||||
20250407,133000,10938497800,22150,22150,22150,22100,343
|
||||
20250407,132900,10930908950,22150,22150,22200,22100,270
|
||||
20250407,132800,10924932000,22150,22100,22150,22100,617
|
||||
20250407,132700,10911275250,22100,22200,22200,22100,366
|
||||
20250407,132600,10903177300,22150,22150,22150,22100,357
|
||||
20250407,132500,10895275200,22150,22100,22200,22100,427
|
||||
20250407,132400,10885810150,22150,22150,22200,22100,1894
|
||||
20250407,132300,10843860950,22150,22150,22200,22100,252
|
||||
20250407,132200,10838276450,22150,22150,22200,22100,1111
|
||||
20250407,132100,10813674900,22200,22200,22200,22150,443
|
||||
20250407,132000,10803845100,22200,22150,22250,22100,2799
|
||||
20250407,131900,10741733600,22100,22150,22200,22100,396
|
||||
20250407,131800,10732954600,22150,22150,22200,22150,981
|
||||
20250407,131700,10711221400,22100,22150,22150,22100,916
|
||||
20250407,131600,10690943650,22150,22150,22200,22150,449
|
||||
20250407,131500,10680994850,22200,22150,22200,22150,290
|
||||
20250407,131400,10674564400,22200,22150,22200,22100,361
|
||||
20250407,131300,10666565250,22150,22200,22200,22150,309
|
||||
20250407,131200,10659716350,22200,22100,22200,22100,845
|
||||
20250407,131100,10640998800,22150,22100,22150,22100,539
|
||||
20250407,131000,10629081300,22150,22100,22150,22100,434
|
||||
20250407,130900,10619478725,22150,22150,22150,22150,1912
|
||||
20250407,130800,10577127925,22150,22150,22200,22150,349
|
||||
20250407,130700,10569391475,22200,22200,22200,22150,1458
|
||||
20250407,130600,10537027375,22200,22250,22250,22150,1390
|
||||
20250407,130500,10506178025,22200,22250,22250,22150,555
|
||||
20250407,130400,10493858375,22200,22200,22250,22150,462
|
||||
20250407,130300,10483593475,22200,22200,22250,22200,432
|
||||
20250407,130200,10473998475,22200,22200,22250,22200,562
|
||||
20250407,130100,10461520325,22200,22200,22200,22150,1365
|
||||
20250407,130000,10431221725,22200,22200,22200,22150,1390
|
||||
20250407,125900,10400381675,22200,22100,22200,22100,3655
|
||||
20250407,125800,10319416825,22100,22150,22150,22100,718
|
||||
20250407,125700,10303515025,22150,22200,22200,22150,495
|
||||
20250407,125600,10292538725,22200,22150,22200,22100,2758
|
||||
20250407,125500,10231331325,22100,22150,22200,22100,582
|
||||
20250407,125400,10218449475,22150,22100,22200,22050,2024
|
||||
20250407,125300,10173669075,22100,22150,22150,22100,255
|
||||
20250407,125200,10168026625,22150,22100,22150,22100,650
|
||||
20250407,125100,10153654025,22100,22100,22150,22100,412
|
||||
20250407,125000,10144540075,22100,22050,22150,22050,459
|
||||
20250407,124900,10134384525,22100,22100,22100,22050,393
|
||||
20250407,124800,10125707425,22100,22100,22150,22050,852
|
||||
20250407,124700,10106869775,22100,22100,22150,22050,326
|
||||
20250407,124600,10099660175,22050,22050,22100,22050,1121
|
||||
20250407,124500,10074901425,22050,22050,22100,22050,634
|
||||
20250407,124400,10060903325,22050,22100,22100,22050,377
|
||||
20250407,124300,10052580025,22100,22050,22100,22000,1908
|
||||
20250407,124200,10010509325,22050,22100,22100,22050,1893
|
||||
20250407,124100,9968760275,22150,22050,22150,22050,2537
|
||||
20250407,124000,9912709175,22100,22150,22150,22050,3631
|
||||
20250407,123900,9832622375,22100,22000,22100,22000,3252
|
||||
20250407,123800,9760784275,22000,22000,22050,22000,8391
|
||||
20250407,123700,9576141275,22000,22100,22100,22000,4589
|
||||
20250407,123600,9474953875,22100,22150,22150,22050,829
|
||||
20250407,123500,9456624725,22150,22100,22150,22050,1222
|
||||
20250407,123400,9429615125,22100,22100,22150,22100,515
|
||||
20250407,123300,9418214525,22150,22200,22200,22100,32915
|
||||
20250407,123200,8690688775,22200,22200,22250,22200,505
|
||||
20250407,123100,8679467275,22200,22250,22250,22200,319
|
||||
20250407,123000,8672378875,22250,22200,22250,22200,547
|
||||
20250407,122900,8660228725,22250,22250,22300,22200,537
|
||||
20250407,122800,8648278725,22250,22250,22300,22200,516
|
||||
20250407,122700,8636801975,22250,22250,22250,22200,529
|
||||
20250407,122600,8625044875,22250,22300,22300,22250,764
|
||||
20250407,122500,8608038325,22250,22250,22300,22250,785
|
||||
20250407,122400,8590550575,22250,22250,22300,22250,610
|
||||
20250407,122300,8576959425,22250,22250,22300,22250,404
|
||||
20250407,122200,8567962325,22250,22250,22300,22250,1153
|
||||
20250407,122100,8542288325,22250,22250,22300,22250,578
|
||||
20250407,122000,8529416525,22250,22300,22300,22250,482
|
||||
20250407,121900,8518675025,22250,22300,22300,22250,463
|
||||
20250407,121800,8508362075,22250,22300,22300,22250,447
|
||||
20250407,121700,8498403625,22250,22300,22300,22250,375
|
||||
20250407,121600,8490042525,22300,22350,22350,22300,464
|
||||
20250407,121500,8479683625,22300,22300,22350,22300,687
|
||||
20250407,121400,8464354275,22350,22300,22350,22300,335
|
||||
20250407,121300,8456873925,22350,22250,22350,22225,820
|
||||
20250407,121200,8438600675,22300,22250,22350,22200,2417
|
||||
20250407,121100,8384786375,22250,22350,22400,22250,982
|
||||
20250407,121000,8362870225,22350,22350,22400,22300,484
|
||||
20250407,120900,8352054275,22350,22350,22350,22300,443
|
||||
20250407,120800,8342156525,22300,22400,22400,22300,925
|
||||
20250407,120700,8321489875,22400,22350,22400,22350,465
|
||||
20250407,120600,8311082975,22350,22400,22400,22350,340
|
||||
20250407,120500,8303472025,22350,22350,22350,22300,399
|
||||
20250407,120400,8294563875,22350,22350,22350,22300,600
|
||||
20250407,120300,8281172475,22300,22350,22400,22300,429
|
||||
20250407,120200,8271588525,22350,22350,22350,22300,545
|
||||
20250407,120100,8259419725,22300,22300,22350,22300,421
|
||||
20250407,120000,8250022125,22300,22250,22350,22250,435
|
||||
20250407,115900,8240319875,22250,22300,22350,22250,631
|
||||
20250407,115800,8226265075,22300,22300,22300,22250,207
|
||||
20250407,115700,8221653625,22300,22300,22350,22250,1306
|
||||
20250407,115600,8192523125,22350,22350,22400,22300,658
|
||||
20250407,115500,8177821075,22350,22350,22350,22300,1089
|
||||
20250407,115400,8153513525,22350,22300,22350,22300,374
|
||||
20250407,115300,8145162625,22350,22400,22400,22300,705
|
||||
20250407,115200,8129400825,22400,22350,22400,22350,238
|
||||
20250407,115100,8124071675,22350,22400,22400,22350,636
|
||||
20250407,115000,8109840125,22400,22350,22400,22350,681
|
||||
20250407,114900,8094601825,22400,22350,22400,22350,499
|
||||
20250407,114800,8083432675,22400,22350,22400,22350,1345
|
||||
20250407,114700,8053363025,22350,22300,22350,22250,428
|
||||
20250407,114600,8043815975,22300,22350,22350,22250,915
|
||||
20250407,114500,8023414275,22350,22300,22350,22250,1021
|
||||
20250407,114400,8000643475,22250,22300,22300,22250,1123
|
||||
20250407,114300,7975616275,22250,22300,22300,22250,802
|
||||
20250407,114200,7957741725,22250,22350,22350,22250,498
|
||||
20250407,114100,7946643575,22300,22300,22350,22250,361
|
||||
20250407,114000,7938600325,22300,22250,22350,22200,592
|
||||
20250407,113900,7925412825,22250,22300,22350,22150,10026
|
||||
20250407,113800,7702736025,22350,22300,22350,22300,557
|
||||
20250407,113700,7690300675,22300,22350,22350,22300,181
|
||||
20250407,113600,7686263475,22350,22350,22400,22300,448
|
||||
20250407,113500,7676251675,22350,22350,22400,22300,896
|
||||
20250407,113400,7656210425,22350,22350,22400,22350,471
|
||||
20250407,113300,7645675975,22350,22350,22400,22350,834
|
||||
20250407,113200,7627026125,22350,22350,22400,22300,714
|
||||
20250407,113100,7611064075,22300,22350,22400,22300,733
|
||||
20250407,113000,7594682650,22350,22350,22400,22300,403
|
||||
20250407,112900,7585671950,22300,22350,22400,22300,2179
|
||||
20250407,112800,7537011050,22350,22350,22400,22300,1354
|
||||
20250407,112700,7506743500,22400,22350,22450,22350,1740
|
||||
20250407,112600,7467778450,22350,22300,22400,22300,829
|
||||
20250407,112500,7449259050,22300,22400,22400,22300,1582
|
||||
20250407,112400,7413884100,22400,22350,22400,22350,245
|
||||
20250407,112300,7408407050,22400,22400,22400,22350,619
|
||||
20250407,112200,7394557300,22400,22400,22450,22350,717
|
||||
20250407,112100,7378491350,22450,22400,22450,22400,516
|
||||
20250407,112000,7366921650,22400,22400,22450,22400,512
|
||||
20250407,111900,7355441450,22400,22450,22450,22400,697
|
||||
20250407,111800,7339812100,22400,22450,22500,22400,431
|
||||
20250407,111700,7330141550,22400,22400,22450,22400,991
|
||||
20250407,111600,7307913800,22450,22450,22500,22450,702
|
||||
20250407,111500,7292145900,22450,22450,22500,22450,1293
|
||||
20250407,111400,7263113950,22400,22400,22450,22350,2063
|
||||
20250407,111300,7216907350,22450,22400,22450,22400,449
|
||||
20250407,111200,7206838750,22400,22500,22500,22400,997
|
||||
20250407,111100,7184455250,22450,22500,22500,22450,458
|
||||
20250407,111000,7174162050,22500,22450,22500,22450,1590
|
||||
20250407,110900,7138419200,22450,22450,22500,22450,302
|
||||
20250407,110800,7131628200,22450,22500,22500,22450,484
|
||||
20250407,110700,7120751050,22450,22450,22550,22450,1006
|
||||
20250407,110600,7098122000,22450,22450,22500,22450,448
|
||||
20250407,110500,7088054650,22450,22450,22550,22450,3530
|
||||
20250407,110400,7008630450,22450,22450,22500,22400,2054
|
||||
20250407,110300,6962517900,22450,22400,22450,22400,1546
|
||||
20250407,110200,6927816900,22450,22450,22450,22400,1444
|
||||
20250407,110100,6895400950,22450,22500,22500,22450,3628
|
||||
20250407,110000,6813790500,22450,22450,22500,22400,2056
|
||||
20250407,105900,6767626050,22400,22450,22450,22400,856
|
||||
20250407,105800,6748425850,22400,22400,22450,22400,498
|
||||
20250407,105700,6737257800,22450,22400,22450,22400,784
|
||||
20250407,105600,6719680550,22400,22400,22450,22350,2382
|
||||
20250407,105500,6666319800,22400,22350,22400,22300,657
|
||||
20250407,105400,6651631700,22350,22350,22400,22300,614
|
||||
20250407,105300,6637906600,22300,22300,22350,22250,520
|
||||
20250407,105200,6626314900,22300,22250,22350,22250,264
|
||||
20250407,105100,6620433700,22300,22300,22300,22250,487
|
||||
20250407,105000,6609580100,22350,22250,22400,22200,2006
|
||||
20250407,104900,6564888500,22250,22250,22300,22250,966
|
||||
20250407,104800,6543379600,22250,22250,22300,22250,1504
|
||||
20250407,104700,6509903550,22300,22300,22350,22250,3189
|
||||
20250407,104600,6438879350,22250,22350,22350,22250,3636
|
||||
20250407,104500,6357784150,22350,22400,22400,22350,779
|
||||
20250407,104400,6340357150,22400,22400,22450,22350,1622
|
||||
20250407,104300,6304018750,22350,22400,22450,22350,2339
|
||||
20250407,104200,6251614100,22350,22450,22450,22350,1136
|
||||
20250407,104100,6226160300,22450,22450,22500,22450,1035
|
||||
20250407,104000,6202921450,22500,22450,22500,22450,707
|
||||
20250407,103900,6187030800,22500,22500,22500,22450,544
|
||||
20250407,103800,6174801600,22450,22500,22500,22450,913
|
||||
20250407,103700,6154266075,22475,22550,22550,22450,746
|
||||
20250407,103600,6137491325,22550,22450,22550,22450,1611
|
||||
20250407,103500,6101249175,22450,22450,22500,22450,580
|
||||
20250407,103400,6088210825,22500,22500,22500,22450,656
|
||||
20250407,103300,6073464575,22450,22450,22450,22400,513
|
||||
20250407,103200,6061949775,22400,22450,22450,22400,582
|
||||
20250407,103100,6048886275,22450,22450,22500,22450,701
|
||||
20250407,103000,6033137875,22450,22450,22500,22400,440
|
||||
20250407,102900,6023262125,22450,22500,22500,22450,1605
|
||||
20250407,102800,5987212225,22500,22450,22500,22450,528
|
||||
20250407,102700,5975345575,22500,22500,22550,22450,699
|
||||
20250407,102600,5959622925,22550,22500,22600,22500,513
|
||||
20250407,102500,5948057175,22500,22550,22600,22450,4984
|
||||
20250407,102400,5835612725,22500,22500,22650,22450,8993
|
||||
20250407,102300,5632772525,22500,22450,22500,22450,4314
|
||||
20250407,102200,5535799075,22400,22400,22450,22400,569
|
||||
20250407,102100,5523040875,22400,22450,22450,22400,438
|
||||
20250407,102000,5513219150,22450,22400,22450,22400,587
|
||||
20250407,101900,5500056750,22400,22400,22400,22300,1117
|
||||
20250407,101800,5475087300,22400,22400,22450,22350,1097
|
||||
20250407,101700,5450524900,22400,22400,22450,22350,581
|
||||
20250407,101600,5437514900,22400,22350,22500,22350,2719
|
||||
20250407,101500,5376443900,22400,22400,22400,22350,768
|
||||
20250407,101400,5359253550,22400,22400,22400,22350,561
|
||||
20250407,101300,5346699750,22400,22450,22450,22350,506
|
||||
20250407,101200,5335372000,22350,22450,22500,22350,1799
|
||||
20250407,101100,5295060800,22450,22450,22500,22450,482
|
||||
20250407,101000,5284222400,22500,22450,22500,22400,2866
|
||||
20250407,100900,5219933100,22400,22450,22450,22400,588
|
||||
20250407,100800,5206738225,22450,22400,22500,22400,1550
|
||||
20250407,100700,5171952675,22450,22350,22450,22350,662
|
||||
20250407,100600,5157130075,22350,22400,22400,22350,3385
|
||||
20250407,100500,5081456150,22400,22400,22400,22350,2565
|
||||
20250407,100400,5024023750,22400,22300,22400,22200,8480
|
||||
20250407,100300,4834642600,22250,22250,22300,22200,1317
|
||||
20250407,100200,4805339450,22250,22250,22300,22250,3662
|
||||
20250407,100100,4723840550,22250,22200,22250,22200,692
|
||||
20250407,100000,4708451350,22300,22200,22300,22200,777
|
||||
20250407,095900,4691160450,22250,22200,22250,22100,1814
|
||||
20250407,095800,4650887650,22150,22200,22250,22100,809
|
||||
20250407,095700,4632952850,22200,22100,22200,22000,4402
|
||||
20250407,095600,4535782100,22150,22200,22200,22050,2232
|
||||
20250407,095500,4486402950,22150,22200,22250,22150,986
|
||||
20250407,095400,4464525800,22200,22150,22250,22150,1108
|
||||
20250407,095300,4439935750,22200,22150,22200,22150,784
|
||||
20250407,095200,4422541550,22200,22150,22250,22150,1209
|
||||
20250407,095100,4395716000,22150,22200,22250,22150,3529
|
||||
20250407,095000,4317422450,22200,22200,22250,22150,657
|
||||
20250407,094900,4302836550,22200,22200,22250,22150,1480
|
||||
20250407,094800,4269981300,22150,22150,22150,22100,1467
|
||||
20250407,094700,4237510150,22100,22200,22200,22100,2130
|
||||
20250407,094600,4190325875,22150,22200,22200,22050,2429
|
||||
20250407,094500,4136608925,22200,22250,22250,22150,2027
|
||||
20250407,094400,4091642625,22250,22250,22250,22200,3246
|
||||
20250407,094300,4019566075,22250,22350,22350,22200,3804
|
||||
20250407,094200,3934806375,22350,22300,22350,22300,587
|
||||
20250407,094100,3921691175,22350,22350,22400,22300,817
|
||||
20250407,094000,3903438775,22300,22400,22400,22300,1038
|
||||
20250407,093900,3880228175,22350,22350,22350,22300,2289
|
||||
20250407,093800,3829116775,22350,22350,22400,22350,464
|
||||
20250407,093700,3818735225,22350,22400,22450,22350,1440
|
||||
20250407,093600,3786441475,22400,22450,22500,22350,1561
|
||||
20250407,093500,3751467125,22450,22450,22450,22400,740
|
||||
20250407,093400,3734860575,22450,22400,22500,22350,3781
|
||||
20250407,093300,3650035925,22400,22350,22400,22300,4227
|
||||
20250407,093200,3555567575,22300,22250,22350,22150,4392
|
||||
20250407,093100,3458103225,22200,22200,22200,22050,11397
|
||||
20250407,093000,3206158575,22200,22250,22350,22200,6095
|
||||
20250407,092900,3070596025,22300,22250,22300,22250,2688
|
||||
20250407,092800,3010774775,22400,22350,22400,22250,5067
|
||||
20250407,092700,2897739375,22300,22300,22400,22300,1343
|
||||
20250407,092600,2867741025,22300,22400,22400,22250,2606
|
||||
20250407,092500,2809564175,22350,22300,22400,22250,3097
|
||||
20250407,092400,2740443225,22350,22300,22400,22300,1238
|
||||
20250407,092300,2712788675,22300,22400,22400,22300,4977
|
||||
20250407,092200,2601558725,22400,22500,22500,22350,2666
|
||||
20250407,092100,2541780975,22500,22550,22600,22450,2984
|
||||
20250407,092000,2474614525,22550,22600,22650,22500,2707
|
||||
20250407,091900,2413458875,22600,22600,22650,22550,7543
|
||||
20250407,091800,2242942825,22600,22600,22650,22550,3138
|
||||
20250407,091700,2172075225,22550,22650,22650,22500,4008
|
||||
20250407,091600,2081562925,22550,22600,22750,22550,5232
|
||||
20250407,091500,1963105975,22700,22650,22700,22550,3608
|
||||
20250407,091400,1881524525,22600,22450,22600,22450,4077
|
||||
20250407,091300,1789545125,22550,22450,22550,22350,3867
|
||||
20250407,091200,1702651975,22500,22550,22550,22350,3766
|
||||
20250407,091100,1618051575,22550,22650,22650,22400,2781
|
||||
20250407,091000,1555459925,22600,22600,22650,22500,5536
|
||||
20250407,090900,1430348475,22650,22500,22650,22400,5998
|
||||
20250407,090800,1295272275,22400,22400,22550,22400,2518
|
||||
20250407,090700,1238707825,22400,22400,22500,22350,5157
|
||||
20250407,090600,1123177650,22450,22400,22450,22300,4452
|
||||
20250407,090500,1023593700,22400,22350,22450,22300,5917
|
||||
20250407,090400,891343300,22250,22250,22400,22200,7443
|
||||
20250407,090300,725231150,22250,22300,22400,22200,5246
|
||||
20250407,090200,608401600,22300,22450,22450,22300,1562
|
||||
20250407,090100,573507500,22500,22400,22500,22250,10342
|
||||
20250407,090000,342285000,22450,22450,22600,22350,15241
|
||||
|
Reference in New Issue
Block a user