Update 2025-04-07 2741 candle_min
This commit is contained in:
602
033780/min/candle-20250407.csv
Normal file
602
033780/min/candle-20250407.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,185900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,185000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,184000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,183000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,182900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,182000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,181000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,180000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,175900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,175000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,174000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,173000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,172900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,172000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,171000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,170000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,165900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,165000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,164000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,163000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,162900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,162000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,161000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,160000,33430463700,100500,100500,100500,100500,30978
|
||||
20250407,155900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,155000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,154000,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153900,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153800,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153700,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153600,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153500,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153400,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153300,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153200,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153100,33430463700,100500,100500,100500,100500,0
|
||||
20250407,153000,33430463700,100500,100500,100500,100500,61956
|
||||
20250407,152900,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152800,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152700,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152600,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152500,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152400,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152300,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152200,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152100,30317174700,100500,100500,100500,100500,0
|
||||
20250407,152000,30317174700,100500,100500,100500,100500,0
|
||||
20250407,151900,30317174700,100500,100500,100500,100400,621
|
||||
20250407,151800,30254801250,100400,100600,100600,100100,366
|
||||
20250407,151700,30218035250,100600,100600,100600,100100,734
|
||||
20250407,151600,30144266350,100600,100600,100600,100100,1357
|
||||
20250407,151500,30007954300,100600,100800,100800,100600,870
|
||||
20250407,151400,29920389450,100800,100700,100900,100100,759
|
||||
20250407,151300,29843964550,100700,100800,100800,100700,755
|
||||
20250407,151200,29767917550,100800,100800,100800,100700,528
|
||||
20250407,151100,29714711350,100700,100800,100900,100700,1187
|
||||
20250407,151000,29595059200,100800,100900,100900,100100,651
|
||||
20250407,150900,29529547550,100900,100900,100900,100100,633
|
||||
20250407,150800,29465775150,100700,100800,100900,100100,611
|
||||
20250407,150700,29404267850,100900,100800,100900,100700,502
|
||||
20250407,150600,29353665150,100700,100700,100800,100600,905
|
||||
20250407,150500,29262471150,100800,100800,100800,100200,651
|
||||
20250407,150400,29196901050,100800,100800,100800,100100,811
|
||||
20250407,150300,29115246950,100800,100700,100800,100600,600
|
||||
20250407,150200,29054831250,100200,100800,100800,100200,1150
|
||||
20250407,150100,28939076600,100800,100700,100800,100500,1799
|
||||
20250407,150000,28757951900,100700,100500,100700,100400,1452
|
||||
20250407,145900,28611932500,100500,100500,100500,100400,578
|
||||
20250407,145800,28553860000,100500,100400,100500,100300,396
|
||||
20250407,145700,28514085700,100400,100400,100500,100200,778
|
||||
20250407,145600,28435970300,100500,100600,100600,100300,623
|
||||
20250407,145500,28373378300,100600,100600,100600,100400,585
|
||||
20250407,145400,28314590000,100600,100700,100700,100500,425
|
||||
20250407,145300,28271832700,100700,100700,100700,100400,571
|
||||
20250407,145200,28214401200,100500,100700,100800,100400,641
|
||||
20250407,145100,28149933000,100700,100500,100800,100400,562
|
||||
20250407,145000,28093368500,100500,100800,100800,100400,651
|
||||
20250407,144900,28027905700,100800,100500,100800,100500,406
|
||||
20250407,144800,27987067200,100600,100600,100600,100500,297
|
||||
20250407,144700,27957191200,100600,100800,100800,100400,1088
|
||||
20250407,144600,27847742800,100800,100800,100800,100700,355
|
||||
20250407,144500,27811962300,100800,100800,100800,100600,396
|
||||
20250407,144400,27772075200,100700,100800,100800,100600,449
|
||||
20250407,144300,27726838900,100800,100700,100800,100600,397
|
||||
20250407,144200,27686856100,100700,100500,100800,100500,359
|
||||
20250407,144100,27650702900,100600,100600,100800,100500,346
|
||||
20250407,144000,27615857800,100600,100800,100800,100400,386
|
||||
20250407,143900,27577013100,100800,100800,100900,100400,556
|
||||
20250407,143800,27521004600,100900,100700,100900,100700,458
|
||||
20250407,143700,27474827500,100700,100900,100900,100400,591
|
||||
20250407,143600,27415279900,100900,100700,101000,100700,332
|
||||
20250407,143500,27381793400,100700,100900,101000,100500,592
|
||||
20250407,143400,27322135500,100900,100800,100900,100800,205
|
||||
20250407,143300,27301456400,100900,100900,100900,100800,306
|
||||
20250407,143200,27270597200,100900,100800,101000,100500,480
|
||||
20250407,143100,27222201900,100900,100800,101000,100700,270
|
||||
20250407,143000,27194958000,100900,101000,101000,100500,774
|
||||
20250407,142900,27116908700,101000,100900,101100,100800,826
|
||||
20250407,142800,27033511600,101000,101100,101100,100900,719
|
||||
20250407,142700,26960881900,101100,101000,101100,100900,1119
|
||||
20250407,142600,26847905500,100900,101000,101000,100900,593
|
||||
20250407,142500,26788039200,101000,100700,101000,100700,763
|
||||
20250407,142400,26711030700,100900,101000,101000,100700,626
|
||||
20250407,142300,26647851700,101000,100900,101000,100600,631
|
||||
20250407,142200,26584180700,100900,100800,101000,100500,805
|
||||
20250407,142100,26502980000,100800,100900,100900,100700,730
|
||||
20250407,142000,26429356100,100900,100900,100900,100800,765
|
||||
20250407,141900,26352192000,100900,100900,100900,100500,1008
|
||||
20250407,141800,26250565900,100900,100800,100900,100500,593
|
||||
20250407,141700,26190850700,100800,101000,101000,100700,1289
|
||||
20250407,141600,26060803000,100900,101000,101100,100900,654
|
||||
20250407,141500,25994748200,101000,100800,101000,100800,785
|
||||
20250407,141400,25915487900,100900,100900,101000,100800,735
|
||||
20250407,141300,25841333300,100900,100900,100900,100800,904
|
||||
20250407,141200,25750150800,100900,100800,100900,100700,881
|
||||
20250407,141100,25661318800,100800,100700,100800,100700,736
|
||||
20250407,141000,25587147400,100800,100700,100800,100600,868
|
||||
20250407,140900,25499735200,100700,100700,100700,100600,816
|
||||
20250407,140800,25417578700,100700,100600,100700,100600,959
|
||||
20250407,140700,25321050100,100600,100600,100700,100500,675
|
||||
20250407,140600,25253142400,100600,100500,100600,100400,577
|
||||
20250407,140500,25195117500,100600,100500,100600,100400,729
|
||||
20250407,140400,25121828800,100600,100600,100700,100500,694
|
||||
20250407,140300,25052004200,100600,100500,100700,100400,648
|
||||
20250407,140200,24986853200,100500,100600,100700,100400,906
|
||||
20250407,140100,24895769500,100500,100600,100700,100500,809
|
||||
20250407,140000,24814408000,100600,100500,100600,100400,635
|
||||
20250407,135900,24750543000,100500,100400,100500,100300,662
|
||||
20250407,135800,24684043100,100300,100300,100400,100200,684
|
||||
20250407,135700,24615401100,100300,100400,100500,100200,976
|
||||
20250407,135600,24517444200,100500,100500,100500,100300,757
|
||||
20250407,135500,24441424800,100500,100500,100700,100400,861
|
||||
20250407,135400,24354909300,100500,100700,100700,100400,1022
|
||||
20250407,135300,24252116800,100700,100700,100700,100600,571
|
||||
20250407,135200,24194623800,100700,100500,100700,100500,560
|
||||
20250407,135100,24138277700,100500,100700,100700,100500,853
|
||||
20250407,135000,24052454600,100700,100600,100700,100500,722
|
||||
20250407,134900,23979820400,100600,100600,100700,100500,975
|
||||
20250407,134800,23881730200,100600,100500,100600,100400,679
|
||||
20250407,134700,23813466600,100500,100300,100500,100200,1583
|
||||
20250407,134600,23654607700,100300,100100,100300,100000,2781
|
||||
20250407,134500,23376007400,100000,100000,100100,99900,338
|
||||
20250407,134400,23342208900,99900,99800,100000,99800,622
|
||||
20250407,134300,23280078200,99900,100000,100000,99800,254
|
||||
20250407,134200,23254710600,100000,99900,100100,99800,489
|
||||
20250407,134100,23205842900,100000,99900,100100,99900,869
|
||||
20250407,134000,23118937900,100000,100000,100000,99900,407
|
||||
20250407,133900,23078260100,100000,99900,100000,99900,440
|
||||
20250407,133800,23034286900,99900,100000,100000,99900,130
|
||||
20250407,133700,23021290300,100000,100000,100000,99900,573
|
||||
20250407,133600,22964015900,100000,100000,100000,99900,205
|
||||
20250407,133500,22943524300,99900,100000,100000,99900,303
|
||||
20250407,133400,22913231800,100000,100000,100000,99900,184
|
||||
20250407,133300,22894834100,100000,100000,100000,99800,777
|
||||
20250407,133200,22817206800,100000,100100,100100,99900,292
|
||||
20250407,133100,22788009800,100100,100000,100100,99900,341
|
||||
20250407,133000,22753897800,100100,100100,100200,99900,489
|
||||
20250407,132900,22704971600,100200,100000,100200,100000,743
|
||||
20250407,132800,22630609300,100000,99900,100000,99900,319
|
||||
20250407,132700,22598728600,99900,100100,100200,99900,427
|
||||
20250407,132600,22556032800,100100,100100,100200,99900,457
|
||||
20250407,132500,22510326500,100000,100100,100200,99900,373
|
||||
20250407,132400,22473024600,100100,100200,100200,100000,424
|
||||
20250407,132300,22430578800,100100,100100,100200,100000,416
|
||||
20250407,132200,22388950400,100000,100000,100100,100000,225
|
||||
20250407,132100,22366440100,100000,100100,100100,99900,533
|
||||
20250407,132000,22313133600,100100,99900,100100,99900,371
|
||||
20250407,131900,22276021900,100100,100100,100200,99900,423
|
||||
20250407,131800,22233716700,100100,100000,100100,99800,325
|
||||
20250407,131700,22201233100,100000,100000,100200,99800,506
|
||||
20250407,131600,22150630700,100200,100100,100200,99800,440
|
||||
20250407,131500,22106614200,100000,100100,100200,99800,406
|
||||
20250407,131400,22066004700,100100,100200,100200,99800,616
|
||||
20250407,131300,22004367800,100200,100200,100300,100100,380
|
||||
20250407,131200,21966313600,100200,100100,100300,100100,256
|
||||
20250407,131100,21940669800,100100,100200,100300,100100,346
|
||||
20250407,131000,21906008900,100200,100200,100300,100100,412
|
||||
20250407,130900,21864710800,100300,100300,100300,100200,370
|
||||
20250407,130800,21827612800,100300,100300,100300,100100,553
|
||||
20250407,130700,21772174000,100300,100000,100300,100000,1076
|
||||
20250407,130600,21664436300,100000,100000,100100,99900,1044
|
||||
20250407,130500,21560029300,100000,100000,100100,100000,485
|
||||
20250407,130400,21511521500,100100,100100,100100,100000,107
|
||||
20250407,130300,21500814000,100100,100000,100100,100000,312
|
||||
20250407,130200,21469601300,100100,100100,100100,100000,259
|
||||
20250407,130100,21443686300,100100,100000,100100,100000,165
|
||||
20250407,130000,21427175200,100100,100000,100100,99900,843
|
||||
20250407,125900,21342872850,100000,99900,100000,99800,944
|
||||
20250407,125800,21248556450,99900,100000,100000,99900,114
|
||||
20250407,125700,21237159750,100000,100000,100100,99900,381
|
||||
20250407,125600,21199056450,100100,100000,100100,100000,274
|
||||
20250407,125500,21171637850,100000,99900,100100,99900,837
|
||||
20250407,125400,21087932850,99900,100000,100000,99800,365
|
||||
20250407,125300,21051453950,99900,100000,100100,99900,330
|
||||
20250407,125200,21018459450,100000,100100,100100,100000,308
|
||||
20250407,125100,20987645650,100000,100000,100100,99900,379
|
||||
20250407,125000,20949738550,100000,100000,100100,99900,222
|
||||
20250407,124900,20927534950,100100,99900,100100,99900,775
|
||||
20250407,124800,20850040250,100000,100000,100100,99900,308
|
||||
20250407,124700,20819241950,100000,100000,100100,99900,374
|
||||
20250407,124600,20781849850,100000,100000,100000,99900,262
|
||||
20250407,124500,20755660650,100000,99900,100100,99900,324
|
||||
20250407,124400,20723263950,100000,100000,100100,99900,486
|
||||
20250407,124300,20674667150,100000,100000,100000,99900,344
|
||||
20250407,124200,20640276650,100000,99900,100000,99900,312
|
||||
20250407,124100,20609082950,100000,100000,100000,99900,316
|
||||
20250407,124000,20577490350,100000,99900,100000,99800,744
|
||||
20250407,123900,20503169450,99900,99900,99900,99800,353
|
||||
20250407,123800,20467909550,99900,99800,99900,99700,473
|
||||
20250407,123700,20420683850,99800,99800,99900,99700,283
|
||||
20250407,123600,20392442350,99900,99800,99900,99800,372
|
||||
20250407,123500,20355302150,99900,99800,99900,99700,433
|
||||
20250407,123400,20312073850,99800,99900,99900,99800,440
|
||||
20250407,123300,20268148200,99800,99800,99900,99700,692
|
||||
20250407,123200,20199074000,99800,99800,99900,99700,333
|
||||
20250407,123100,20165830700,99800,99800,99900,99700,933
|
||||
20250407,123000,20072697600,99900,100100,100100,99800,684
|
||||
20250407,122900,20004345200,100100,100100,100100,100000,392
|
||||
20250407,122800,19965127000,100100,100000,100100,100000,227
|
||||
20250407,122700,19942412100,100000,99900,100100,99900,379
|
||||
20250407,122600,19904504300,100000,100100,100100,99900,430
|
||||
20250407,122500,19861492700,100100,100000,100100,99900,390
|
||||
20250407,122400,19822484200,100000,100100,100100,99900,574
|
||||
20250407,122300,19765087100,100000,100100,100100,100000,105
|
||||
20250407,122200,19754579900,100100,100000,100100,99900,387
|
||||
20250407,122100,19715879600,99900,100000,100000,99900,312
|
||||
20250407,122000,19684691900,100000,100000,100100,100000,1276
|
||||
20250407,121900,19557081650,100000,99900,100000,99900,323
|
||||
20250407,121800,19524792550,100000,100200,100200,100000,969
|
||||
20250407,121700,19427833950,100100,100100,100200,100000,220
|
||||
20250407,121600,19405804550,100100,100100,100200,100000,392
|
||||
20250407,121500,19366556150,100200,100100,100200,100000,297
|
||||
20250407,121400,19336819250,100200,100200,100200,100000,879
|
||||
20250407,121300,19248805450,100300,100300,100300,100200,316
|
||||
20250407,121200,19217127950,100300,100200,100300,100200,431
|
||||
20250407,121100,19173934150,100200,100300,100400,100200,572
|
||||
20250407,121000,19116587350,100300,100300,100500,100300,779
|
||||
20250407,120900,19038411950,100400,100600,100600,100300,515
|
||||
20250407,120800,18986679450,100600,100600,100600,100500,343
|
||||
20250407,120700,18952188150,100600,100400,100600,100300,833
|
||||
20250407,120600,18868537150,100400,100300,100400,100200,559
|
||||
20250407,120500,18812462550,100300,100400,100400,100200,394
|
||||
20250407,120400,18772934450,100400,100500,100500,100300,399
|
||||
20250407,120300,18732884950,100500,100500,100500,100300,413
|
||||
20250407,120200,18691401050,100500,100700,100700,100400,1319
|
||||
20250407,120100,18558859550,100700,100500,100700,100400,431
|
||||
20250407,120000,18515563750,100600,100800,100800,100400,1023
|
||||
20250407,115900,18412639150,100800,100900,101000,100600,965
|
||||
20250407,115800,18315359350,101000,100800,101000,100700,1008
|
||||
20250407,115700,18213698950,100900,100900,101000,100800,1099
|
||||
20250407,115600,18102819950,100800,100700,100900,100600,939
|
||||
20250407,115500,18008162850,100800,100900,100900,100600,1187
|
||||
20250407,115400,17888540650,100900,101000,101100,100800,1128
|
||||
20250407,115300,17774705050,101000,101100,101100,101000,1130
|
||||
20250407,115200,17660488750,101100,101000,101100,100900,931
|
||||
20250407,115100,17566457650,101000,101000,101000,100900,805
|
||||
20250407,115000,17485153350,100900,101000,101000,100900,1391
|
||||
20250407,114900,17344695150,101000,100900,101000,100900,1196
|
||||
20250407,114800,17223965650,100900,100900,100900,100800,955
|
||||
20250407,114700,17127625050,100900,100900,100900,100800,1064
|
||||
20250407,114600,17020284650,100900,100800,100900,100700,968
|
||||
20250407,114500,16922656550,100700,100900,100900,100700,922
|
||||
20250407,114400,16829684250,100800,100900,100900,100700,1103
|
||||
20250407,114300,16718495850,100900,100700,100900,100700,1156
|
||||
20250407,114200,16601977150,100700,100700,100800,100700,1024
|
||||
20250407,114100,16498806050,100700,100700,100700,100600,1030
|
||||
20250407,114000,16395095950,100700,100700,100700,100600,1106
|
||||
20250407,113900,16283745250,100700,100400,100700,100400,1164
|
||||
20250407,113800,16166717050,100400,100700,100800,100400,1166
|
||||
20250407,113700,16049375650,100700,100900,100900,100400,1278
|
||||
20250407,113600,15920664950,101000,100700,101000,100700,916
|
||||
20250407,113500,15828296650,100800,100900,101000,100700,1183
|
||||
20250407,113400,15708987650,100900,100900,100900,100600,1000
|
||||
20250407,113300,15608204550,100900,100900,101000,100800,965
|
||||
20250407,113200,15510841250,100900,100700,100900,100700,1054
|
||||
20250407,113100,15404598450,100700,100800,100800,100700,1022
|
||||
20250407,113000,15301612050,100800,100800,100900,100700,1007
|
||||
20250407,112900,15200124950,100900,100600,100900,100600,1282
|
||||
20250407,112800,15070887750,100600,100400,100600,100400,1407
|
||||
20250407,112700,14929465750,100500,100400,100600,100400,1675
|
||||
20250407,112600,14761122050,100400,100300,100400,100300,1487
|
||||
20250407,112500,14611900750,100300,100400,100400,100100,1084
|
||||
20250407,112400,14503278750,100300,100600,100600,100200,1365
|
||||
20250407,112300,14366219250,100600,100800,100800,100600,761
|
||||
20250407,112200,14289621050,100800,100800,100800,100700,825
|
||||
20250407,112100,14206475850,100800,100700,100800,100600,920
|
||||
20250407,112000,14113806250,100700,100700,100700,100600,652
|
||||
20250407,111900,14048157250,100700,100800,100900,100500,683
|
||||
20250407,111800,13979396450,100800,100800,100900,100700,677
|
||||
20250407,111700,13911148450,100900,100900,100900,100800,475
|
||||
20250407,111600,13863234150,100900,101000,101000,100900,641
|
||||
20250407,111500,13798520550,101000,101000,101000,100900,619
|
||||
20250407,111400,13736030750,100900,101000,101000,100800,1112
|
||||
20250407,111300,13623777750,101000,100900,101000,100900,674
|
||||
20250407,111200,13555727750,100900,101100,101100,100900,939
|
||||
20250407,111100,13460918950,101100,101200,101200,101000,707
|
||||
20250407,111000,13389453350,101100,101200,101200,101100,610
|
||||
20250407,110900,13327722450,101200,101200,101200,101100,800
|
||||
20250407,110800,13246779250,101100,101200,101200,101100,320
|
||||
20250407,110700,13214397550,101200,101300,101400,101200,678
|
||||
20250407,110600,13145718950,101300,101300,101400,101200,958
|
||||
20250407,110500,13048675350,101300,101200,101400,101200,728
|
||||
20250407,110400,12974909550,101300,101300,101300,101200,698
|
||||
20250407,110300,12904225050,101300,101300,101300,100900,973
|
||||
20250407,110200,12805793250,101300,101200,101300,101200,491
|
||||
20250407,110100,12756081450,101200,101300,101300,101000,933
|
||||
20250407,110000,12661724950,101300,101400,101400,101300,505
|
||||
20250407,105900,12610563350,101400,101200,101400,101200,3113
|
||||
20250407,105800,12295061650,101300,101300,101300,101200,647
|
||||
20250407,105700,12229522150,101200,101200,101300,101100,653
|
||||
20250407,105600,12163435050,101200,101200,101200,101100,571
|
||||
20250407,105500,12105652350,101200,101200,101200,101100,1040
|
||||
20250407,105400,12000417950,101200,101200,101200,101100,655
|
||||
20250407,105300,11934152950,101200,101100,101200,101100,792
|
||||
20250407,105200,11854049550,101100,101000,101100,100900,1267
|
||||
20250407,105100,11726031850,101000,101000,101000,100900,477
|
||||
20250407,105000,11677855350,101000,100900,101000,100800,693
|
||||
20250407,104900,11607961750,100900,100800,100900,100800,684
|
||||
20250407,104800,11538964350,100900,100800,100900,100600,977
|
||||
20250407,104700,11440504050,100800,101000,101000,100700,745
|
||||
20250407,104600,11365360450,101000,100900,101000,100700,627
|
||||
20250407,104500,11302136550,100900,101100,101100,100900,677
|
||||
20250407,104400,11233781650,101100,101100,101200,101000,609
|
||||
20250407,104300,11172227750,101100,101100,101200,101100,545
|
||||
20250407,104200,11117123550,101100,101100,101100,101000,449
|
||||
20250407,104100,11071732750,101100,101100,101200,101000,685
|
||||
20250407,104000,11002476150,101100,101100,101100,101000,269
|
||||
20250407,103900,10975282350,101100,101100,101100,100900,676
|
||||
20250407,103800,10906961050,101100,101100,101100,101000,566
|
||||
20250407,103700,10849765750,101100,101100,101100,101000,455
|
||||
20250407,103600,10803776650,101100,101100,101100,101000,965
|
||||
20250407,103500,10706248950,101100,101300,101300,101000,744
|
||||
20250407,103400,10631033750,101200,101200,101400,101100,1524
|
||||
20250407,103300,10476725650,101200,101200,101200,101150,364
|
||||
20250407,103200,10439889400,101200,101200,101200,101150,422
|
||||
20250407,103100,10397183550,101200,101200,101200,101100,419
|
||||
20250407,103000,10354786150,101200,101100,101200,101000,881
|
||||
20250407,102900,10265695150,101100,101100,101100,101000,455
|
||||
20250407,102800,10219707750,101100,101100,101100,100900,639
|
||||
20250407,102700,10155157750,101000,101000,101100,100900,1058
|
||||
20250407,102600,10048251750,101100,101000,101100,101000,445
|
||||
20250407,102500,10003263800,101000,100900,101000,100800,1080
|
||||
20250407,102400,9894220800,100900,100800,100900,100800,654
|
||||
20250407,102300,9828285200,100800,100600,100800,100600,1639
|
||||
20250407,102200,9663103100,100700,100700,100700,100600,104
|
||||
20250407,102100,9652630650,100700,100600,100700,100500,643
|
||||
20250407,102000,9587898550,100600,100600,100800,100600,1182
|
||||
20250407,101900,9468901650,100600,100300,100600,100300,946
|
||||
20250407,101800,9373888350,100300,100100,100300,100100,834
|
||||
20250407,101700,9290353550,100100,100100,100100,100000,598
|
||||
20250407,101600,9230498650,100000,100200,100200,99900,868
|
||||
20250407,101500,9143674550,100200,100100,100300,100000,2592
|
||||
20250407,101400,8884307650,100200,100300,100500,100100,1637
|
||||
20250407,101300,8719990850,100400,100700,100700,100300,1092
|
||||
20250407,101200,8610263450,100700,100700,100800,100600,867
|
||||
20250407,101100,8522972250,100800,100800,100800,100700,1177
|
||||
20250407,101000,8404415950,100800,100800,100800,100700,966
|
||||
20250407,100900,8307069750,100700,100700,100700,100600,731
|
||||
20250407,100800,8233471650,100700,100600,100700,100600,731
|
||||
20250407,100700,8159883650,100500,100500,100500,100400,868
|
||||
20250407,100600,8072652550,100500,100200,100500,100200,1473
|
||||
20250407,100500,7924828850,100300,100400,100400,100200,1857
|
||||
20250407,100400,7738630850,100400,100300,100400,100300,709
|
||||
20250407,100300,7667460150,100300,100300,100400,100250,1152
|
||||
20250407,100200,7551906950,100300,100200,100300,100200,255
|
||||
20250407,100100,7526330550,100300,100200,100300,100200,2267
|
||||
20250407,100000,7299043950,100200,100200,100200,100100,1306
|
||||
20250407,095900,7168223850,100200,100100,100200,100000,1681
|
||||
20250407,095800,6999962550,100100,100000,100100,99900,1316
|
||||
20250407,095700,6868377600,100000,99900,100000,99800,1017
|
||||
20250407,095600,6766767100,99900,99900,99900,99800,567
|
||||
20250407,095500,6710143700,99900,99800,99900,99800,418
|
||||
20250407,095400,6668399200,99900,99800,99900,99700,731
|
||||
20250407,095300,6595431700,99800,99900,100000,99800,453
|
||||
20250407,095200,6550201100,99900,99800,100000,99800,797
|
||||
20250407,095100,6470613000,99800,99600,100000,99400,801
|
||||
20250407,095000,6390760500,99600,99500,99600,99300,1288
|
||||
20250407,094900,6262684800,99500,99500,99600,99300,491
|
||||
20250407,094800,6213849600,99500,99500,99500,99300,971
|
||||
20250407,094700,6117283700,99600,99800,99800,99400,1737
|
||||
20250407,094600,5944324900,99800,99700,99800,99600,847
|
||||
20250407,094500,5859848500,99700,99700,99700,99500,874
|
||||
20250407,094400,5772775600,99700,99800,99800,99600,785
|
||||
20250407,094300,5694564000,99900,100000,100000,99600,1747
|
||||
20250407,094200,5520309400,100000,100000,100000,99700,292
|
||||
20250407,094100,5491140300,100000,100000,100000,99700,398
|
||||
20250407,094000,5451363800,99900,100000,100100,99800,866
|
||||
20250407,093900,5364799300,100100,100000,100100,99700,1133
|
||||
20250407,093800,5251563300,100000,100100,100100,99800,526
|
||||
20250407,093700,5199012500,100000,100000,100100,99700,776
|
||||
20250407,093600,5121518700,100000,100000,100100,99700,940
|
||||
20250407,093500,5027629500,100000,100400,100400,99800,1806
|
||||
20250407,093400,4846785300,100300,100100,100400,100100,795
|
||||
20250407,093300,4767122000,100000,100000,100100,99800,1100
|
||||
20250407,093200,4657090000,100100,100100,100100,99900,520
|
||||
20250407,093100,4605079200,100100,99800,100100,99700,801
|
||||
20250407,093000,4525120300,99900,100100,100100,99700,813
|
||||
20250407,092900,4443914600,100100,100100,100100,99800,589
|
||||
20250407,092800,4385031100,100100,100000,100100,99800,1185
|
||||
20250407,092700,4266602600,100000,99900,100000,99800,1402
|
||||
20250407,092600,4126558500,99900,100100,100100,99800,1124
|
||||
20250407,092500,4014206800,100000,100000,100100,99900,338
|
||||
20250407,092400,3980404000,99950,99900,99950,99800,920
|
||||
20250407,092300,3888577850,99900,100100,100100,99800,998
|
||||
20250407,092200,3788861050,100000,100100,100100,100000,1440
|
||||
20250407,092100,3644821650,100100,100000,100100,100000,337
|
||||
20250407,092000,3611104350,100000,100300,100300,100000,638
|
||||
20250407,091900,3547246050,100300,100300,100400,100000,1246
|
||||
20250407,091800,3422445050,100300,100300,100500,100200,1117
|
||||
20250407,091700,3310284350,100300,100400,100500,100000,2895
|
||||
20250407,091600,3020334150,100300,100500,100700,100300,1317
|
||||
20250407,091500,2888040850,100500,100300,100600,100300,720
|
||||
20250407,091400,2815701650,100300,100300,100500,100300,810
|
||||
20250407,091300,2734434450,100300,100500,100500,100200,541
|
||||
20250407,091200,2680097750,100500,100300,100700,100200,1054
|
||||
20250407,091100,2574174950,100200,100300,100400,100100,2282
|
||||
20250407,091000,2345272950,100400,99800,100400,99800,2692
|
||||
20250407,090900,2075837450,99900,99800,100000,99700,613
|
||||
20250407,090800,2014631050,99800,99400,99800,99300,445
|
||||
20250407,090700,1970379650,99400,99300,99400,99200,843
|
||||
20250407,090600,1886668850,99300,99300,99300,99200,316
|
||||
20250407,090500,1855291150,99300,99100,99400,99100,1589
|
||||
20250407,090400,1697654750,99100,99300,99300,99000,987
|
||||
20250407,090300,1599805650,99300,99400,99600,98900,2481
|
||||
20250407,090200,1353239650,99400,99600,99600,98800,1742
|
||||
20250407,090100,1180349100,99600,99400,99900,99200,2637
|
||||
20250407,090000,918190700,99200,99400,99500,97900,9282
|
||||
|
Reference in New Issue
Block a user