Update 2025-04-07 2741 candle_min
This commit is contained in:
649
095340/min/candle-20250407.csv
Normal file
649
095340/min/candle-20250407.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,194600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,194500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,194400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,194300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,194200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,194100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,194000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,193000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,192000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,191600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,191000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,190000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,185000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,184600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,184000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,183000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,182000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,181600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,181000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,180000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,175000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,174600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,174000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,173000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,172000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,171600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,171000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,170000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,165000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,164600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,164000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,163000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,162000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,161600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,161000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,160000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,155000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154700,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,154600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,154000,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153900,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153800,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153700,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153600,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153500,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153400,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153300,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153200,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153100,9760534300,45200,45200,45200,45200,0
|
||||
20250407,153000,9760534300,45200,45200,45200,45200,7514
|
||||
20250407,152900,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152800,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152700,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152600,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152500,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152400,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152300,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152200,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152100,9420901500,45150,45150,45150,45150,0
|
||||
20250407,152000,9420901500,45150,45150,45150,45150,0
|
||||
20250407,151900,9420901500,45150,45150,45250,45100,1547
|
||||
20250407,151800,9351050900,45100,45150,45150,45100,329
|
||||
20250407,151700,9336201925,45150,45200,45200,45100,577
|
||||
20250407,151600,9310168125,45100,45200,45250,45050,1835
|
||||
20250407,151500,9227379475,45150,45350,45350,45150,758
|
||||
20250407,151400,9193090225,45300,45250,45400,45200,1704
|
||||
20250407,151300,9115922225,45250,45200,45300,45150,2215
|
||||
20250407,151200,9015789475,45200,45250,45300,45150,1123
|
||||
20250407,151100,8965016825,45250,45350,45350,45250,935
|
||||
20250407,151000,8922672700,45350,45350,45400,45300,1482
|
||||
20250407,150900,8855466700,45350,45300,45350,45300,402
|
||||
20250407,150800,8837250500,45350,45350,45350,45300,390
|
||||
20250407,150700,8819572625,45350,45300,45350,45300,440
|
||||
20250407,150600,8799634325,45300,45400,45450,45300,1290
|
||||
20250407,150500,8741113325,45400,45550,45600,45400,1343
|
||||
20250407,150400,8679981525,45550,45600,45600,45550,294
|
||||
20250407,150300,8666581025,45550,45650,45650,45550,1012
|
||||
20250407,150200,8620433525,45600,45600,45650,45600,652
|
||||
20250407,150100,8590698725,45600,45700,45700,45500,457
|
||||
20250407,150000,8569846225,45700,45550,45700,45500,1920
|
||||
20250407,145900,8482309675,45550,45500,45600,45500,457
|
||||
20250407,145800,8461494325,45600,45550,45600,45500,452
|
||||
20250407,145700,8440906725,45500,45550,45600,45500,788
|
||||
20250407,145600,8405020975,45550,45550,45600,45500,505
|
||||
20250407,145500,8382021275,45550,45550,45600,45500,722
|
||||
20250407,145400,8349141875,45600,45550,45600,45500,825
|
||||
20250407,145300,8311568225,45550,45600,45600,45550,607
|
||||
20250407,145200,8283914925,45550,45600,45600,45500,534
|
||||
20250407,145100,8259591225,45550,45550,45600,45500,437
|
||||
20250407,145000,8239684825,45550,45500,45600,45500,683
|
||||
20250407,144900,8208566175,45500,45550,45600,45500,862
|
||||
20250407,144800,8169327925,45500,45550,45600,45500,519
|
||||
20250407,144700,8145702925,45550,45600,45600,45500,453
|
||||
20250407,144600,8125078375,45650,45550,45650,45500,1168
|
||||
20250407,144500,8071875825,45550,45550,45600,45500,506
|
||||
20250407,144400,8048833125,45550,45550,45600,45500,561
|
||||
20250407,144300,8023279675,45550,45550,45600,45500,607
|
||||
20250407,144200,7995635775,45550,45600,45600,45550,402
|
||||
20250407,144100,7977323225,45600,45600,45600,45450,744
|
||||
20250407,144000,7943425275,45500,45500,45600,45450,659
|
||||
20250407,143900,7913434175,45500,45500,45550,45500,501
|
||||
20250407,143800,7890632025,45500,45550,45600,45500,1545
|
||||
20250407,143700,7820263425,45550,45600,45700,45550,558
|
||||
20250407,143600,7794813475,45600,45700,45700,45550,1333
|
||||
20250407,143500,7734023925,45800,45750,45800,45550,619
|
||||
20250407,143400,7705749375,45750,45650,45750,45550,577
|
||||
20250407,143300,7679389375,45650,45750,45750,45600,433
|
||||
20250407,143200,7659622725,45750,45600,45750,45600,489
|
||||
20250407,143100,7637295125,45650,45600,45650,45400,746
|
||||
20250407,143000,7603321725,45650,45600,45800,45550,578
|
||||
20250407,142900,7576934625,45550,45550,45700,45500,610
|
||||
20250407,142800,7549132225,45600,45750,45750,45550,1194
|
||||
20250407,142700,7494707325,45650,45700,45750,45600,418
|
||||
20250407,142600,7475611075,45750,45750,45800,45650,687
|
||||
20250407,142500,7444184125,45700,45750,45750,45650,1161
|
||||
20250407,142400,7391144350,45800,45700,45800,45650,761
|
||||
20250407,142300,7356344400,45700,45650,45800,45650,472
|
||||
20250407,142200,7334771900,45650,45650,45750,45550,412
|
||||
20250407,142100,7315959200,45650,45500,45750,45450,3840
|
||||
20250407,142000,7141150200,45500,45500,45650,45400,1900
|
||||
20250407,141900,7054618800,45550,45450,45700,45450,4235
|
||||
20250407,141800,6861691900,45500,45450,45500,45350,852
|
||||
20250407,141700,6822966100,45400,45450,45450,45350,734
|
||||
20250407,141600,6789647350,45400,45450,45450,45400,494
|
||||
20250407,141500,6767210200,45400,45400,45500,45400,567
|
||||
20250407,141400,6741455850,45400,45500,45500,45400,395
|
||||
20250407,141300,6723506200,45500,45450,45500,45400,718
|
||||
20250407,141200,6690877650,45500,45600,45600,45450,1758
|
||||
20250407,141100,6610856500,45600,45500,45600,45450,7473
|
||||
20250407,141000,6270593175,45500,45750,45800,45450,15315
|
||||
20250407,140900,5571248175,45750,45800,45800,45750,637
|
||||
20250407,140800,5542094975,45800,45900,46000,45750,2421
|
||||
20250407,140700,5431100325,45900,45950,45950,45900,937
|
||||
20250407,140600,5388062525,45900,45850,45950,45800,720
|
||||
20250407,140500,5355031425,45900,46000,46100,45850,920
|
||||
20250407,140400,5312769675,46000,45850,46000,45800,373
|
||||
20250407,140300,5295639925,45950,45900,45950,45850,643
|
||||
20250407,140200,5266137225,45950,45950,46000,45950,440
|
||||
20250407,140100,5245908425,45950,46050,46100,45800,2353
|
||||
20250407,140000,5137858475,46050,46050,46100,45950,1258
|
||||
20250407,135900,5079918225,46000,46050,46150,45900,2381
|
||||
20250407,135800,4970424525,46100,46100,46150,46050,1874
|
||||
20250407,135700,4884067625,46100,46150,46150,46100,503
|
||||
20250407,135600,4860867625,46100,46150,46250,46100,767
|
||||
20250407,135500,4825472275,46100,46100,46250,46100,889
|
||||
20250407,135400,4784456375,46100,46100,46250,46100,189
|
||||
20250407,135300,4775734075,46150,46200,46200,46150,196
|
||||
20250407,135200,4766688025,46200,46250,46300,46200,350
|
||||
20250407,135100,4750507725,46250,46200,46250,46000,716
|
||||
20250407,135000,4717486825,46150,46250,46300,46150,689
|
||||
20250407,134900,4685617800,46250,46250,46350,46100,377
|
||||
20250407,134800,4668195450,46250,46200,46450,46200,394
|
||||
20250407,134700,4649961350,46200,46200,46250,46150,157
|
||||
20250407,134600,4642712300,46200,46300,46300,46200,442
|
||||
20250407,134500,4622273800,46300,46150,46450,46050,7313
|
||||
20250407,134400,4285081350,46200,46250,46250,46200,321
|
||||
20250407,134300,4270247900,46250,46250,46250,46150,379
|
||||
20250407,134200,4252739450,46250,46300,46300,46200,116
|
||||
20250407,134100,4247375500,46300,46300,46300,46200,420
|
||||
20250407,134000,4227957750,46300,46250,46300,46250,107
|
||||
20250407,133900,4223007800,46300,46350,46350,46250,132
|
||||
20250407,133800,4216900650,46300,46400,46400,46300,666
|
||||
20250407,133700,4186041550,46350,46400,46400,46350,110
|
||||
20250407,133600,4180940550,46350,46450,46450,46350,192
|
||||
20250407,133500,4172036500,46400,46400,46450,46400,89
|
||||
20250407,133400,4167906750,46400,46400,46450,46350,108
|
||||
20250407,133300,4162897300,46400,46350,46400,46350,276
|
||||
20250407,133200,4150095850,46350,46400,46400,46350,294
|
||||
20250407,133100,4136457650,46400,46450,46450,46350,413
|
||||
20250407,133000,4117295100,46500,46450,46500,46450,226
|
||||
20250407,132900,4106795600,46500,46450,46550,46400,130
|
||||
20250407,132800,4100758450,46450,46500,46550,46450,3499
|
||||
20250407,132700,3938062700,46500,46550,46600,46500,908
|
||||
20250407,132600,3895802550,46550,46650,46650,46550,555
|
||||
20250407,132500,3869939750,46600,46650,46650,46600,206
|
||||
20250407,132400,3860339000,46600,46650,46650,46600,136
|
||||
20250407,132300,3853997650,46600,46600,46650,46600,365
|
||||
20250407,132200,3836986550,46650,46650,46650,46600,371
|
||||
20250407,132100,3819696900,46600,46700,46700,46600,152
|
||||
20250407,132000,3812610400,46600,46550,46700,46550,106
|
||||
20250407,131900,3807671750,46550,46600,46600,46550,127
|
||||
20250407,131800,3801758350,46550,46600,46600,46550,144
|
||||
20250407,131700,3795053100,46600,46600,46600,46550,459
|
||||
20250407,131600,3773668750,46600,46700,46700,46600,297
|
||||
20250407,131500,3759814550,46700,46650,46700,46650,279
|
||||
20250407,131400,3746798600,46600,46600,46700,46600,147
|
||||
20250407,131300,3739946850,46600,46600,46650,46600,108
|
||||
20250407,131200,3734911400,46600,46700,46700,46600,95
|
||||
20250407,131100,3730481100,46650,46700,46700,46650,174
|
||||
20250407,131000,3722358300,46650,46650,46700,46650,224
|
||||
20250407,130900,3711906450,46700,46750,46750,46650,35
|
||||
20250407,130800,3710271650,46700,46650,46700,46650,272
|
||||
20250407,130700,3697577750,46750,46750,46750,46650,87
|
||||
20250407,130600,3693515850,46750,46750,46750,46700,228
|
||||
20250407,130500,3682862600,46700,46800,46800,46700,411
|
||||
20250407,130400,3663648850,46800,46850,46850,46750,150
|
||||
20250407,130300,3656631450,46850,46750,46900,46700,216
|
||||
20250407,130200,3646524200,46750,46750,46750,46700,200
|
||||
20250407,130100,3637178000,46750,46750,46750,46700,70
|
||||
20250407,130000,3633908450,46700,46750,46750,46700,30
|
||||
20250407,125900,3632506300,46800,46800,46800,46700,31
|
||||
20250407,125800,3631056150,46750,46900,46900,46750,76
|
||||
20250407,125700,3627500500,46900,46900,46900,46750,12
|
||||
20250407,125600,3626938200,46900,46800,46950,46700,172
|
||||
20250407,125500,3618884500,46750,46850,46900,46750,141
|
||||
20250407,125400,3612288400,46900,46850,46900,46850,24
|
||||
20250407,125300,3611162900,46800,46700,46950,46650,2297
|
||||
20250407,125200,3503656400,46700,46700,46750,46700,37
|
||||
20250407,125100,3501927850,46700,46750,46750,46700,67
|
||||
20250407,125000,3498798500,46700,46700,46800,46650,45
|
||||
20250407,124900,3496696800,46750,46700,46800,46700,9
|
||||
20250407,124800,3496275900,46700,46750,46800,46700,53
|
||||
20250407,124700,3493799700,46750,46700,46800,46600,243
|
||||
20250407,124600,3482456250,46700,46700,46700,46650,194
|
||||
20250407,124500,3473404950,46650,46650,46700,46650,110
|
||||
20250407,124400,3468271850,46700,46700,46700,46650,19
|
||||
20250407,124300,3467384775,46650,46700,46700,46650,83
|
||||
20250407,124200,3463512075,46650,46700,46700,46650,15
|
||||
20250407,124100,3462811625,46700,46650,46700,46600,90
|
||||
20250407,124000,3458615575,46650,46750,46750,46650,29
|
||||
20250407,123900,3457261925,46800,46650,46800,46600,235
|
||||
20250407,123800,3446291675,46600,46600,46650,46600,377
|
||||
20250407,123700,3428721025,46650,46650,46650,46600,120
|
||||
20250407,123600,3423128375,46600,46650,46650,46600,95
|
||||
20250407,123500,3418698925,46600,46650,46700,46600,304
|
||||
20250407,123400,3404509925,46700,46650,46700,46650,80
|
||||
20250407,123300,3400777525,46650,46650,46750,46650,100
|
||||
20250407,123200,3396110425,46700,46750,46750,46700,941
|
||||
20250407,123100,3352161225,46750,46700,46750,46700,89
|
||||
20250407,123000,3348002925,46750,46750,46800,46700,389
|
||||
20250407,122900,3329817225,46800,46800,46800,46750,52
|
||||
20250407,122800,3327385025,46750,46800,46800,46750,76
|
||||
20250407,122700,3323831575,46800,46800,46800,46750,298
|
||||
20250407,122600,3309899325,46800,46750,46800,46750,288
|
||||
20250407,122500,3296433875,46800,46800,46800,46750,54
|
||||
20250407,122400,3293906775,46800,46850,46850,46800,69
|
||||
20250407,122300,3290676325,46850,46850,46850,46800,82
|
||||
20250407,122200,3286838325,46850,46800,46850,46750,117
|
||||
20250407,122100,3281362225,46800,46800,46800,46750,223
|
||||
20250407,122000,3270935425,46800,46750,46800,46750,79
|
||||
20250407,121900,3267241625,46800,46850,46850,46800,33
|
||||
20250407,121800,3265696925,46850,46900,46900,46800,91
|
||||
20250407,121700,3261436675,46850,46900,46900,46850,127
|
||||
20250407,121600,3255484375,46900,46800,46900,46800,131
|
||||
20250407,121500,3249349425,46850,46800,46850,46800,18
|
||||
20250407,121400,3248506225,46800,46750,46850,46750,170
|
||||
20250407,121300,3240554625,46750,46750,46800,46700,38
|
||||
20250407,121200,3238778575,46750,46750,46800,46700,31
|
||||
20250407,121100,3237329075,46750,46800,46800,46750,367
|
||||
20250407,121000,3220170125,46800,46750,46800,46750,178
|
||||
20250407,120900,3211847375,46800,46800,46800,46750,41
|
||||
20250407,120800,3209928625,46800,46850,46850,46750,1390
|
||||
20250407,120700,3144877675,46850,46850,46850,46800,77
|
||||
20250407,120600,3141272775,46850,46850,46900,46800,149
|
||||
20250407,120500,3134291975,46900,46850,46900,46800,145
|
||||
20250407,120400,3127499175,46900,46850,46900,46800,26
|
||||
20250407,120300,3126280375,46850,46850,46850,46800,128
|
||||
20250407,120200,3120286525,46850,46850,46900,46800,107
|
||||
20250407,120100,3115272975,46850,46850,46900,46850,51
|
||||
20250407,120000,3112883475,46850,46800,46900,46800,114
|
||||
20250407,115900,3107542475,46800,46850,46850,46800,96
|
||||
20250407,115800,3103046575,46800,46850,46900,46800,47
|
||||
20250407,115700,3100844825,46850,46850,46850,46800,61
|
||||
20250407,115600,3097987275,46800,46850,46900,46800,147
|
||||
20250407,115500,3091102675,46850,46900,46900,46800,143
|
||||
20250407,115400,3084400925,46900,46900,46900,46850,190
|
||||
20250407,115300,3075498575,46850,46950,47000,46850,817
|
||||
20250407,115200,3037122425,46900,46900,46900,46850,62
|
||||
20250407,115100,3034214875,46850,46900,46950,46850,152
|
||||
20250407,115000,3027086975,46900,46900,46950,46900,362
|
||||
20250407,114900,3010105175,46950,46850,46950,46850,92
|
||||
20250407,114800,3005789375,46950,46950,46950,46900,280
|
||||
20250407,114700,2992654475,46900,46750,47250,46750,2859
|
||||
20250407,114600,2858740575,46750,46750,46800,46750,73
|
||||
20250407,114500,2855327325,46800,46800,46800,46750,19
|
||||
20250407,114400,2854438400,46750,46750,46800,46750,43
|
||||
20250407,114300,2852427500,46800,46750,46800,46750,116
|
||||
20250407,114200,2847001450,46750,46750,46800,46750,67
|
||||
20250407,114100,2843868850,46750,46750,46850,46750,756
|
||||
20250407,114000,2808509100,46800,46850,46850,46750,21
|
||||
20250407,113900,2807526750,46850,46800,46850,46750,1138
|
||||
20250407,113800,2754270650,46850,46850,46900,46800,428
|
||||
20250407,113700,2734216900,46850,46900,46900,46850,127
|
||||
20250407,113600,2728261000,46850,46900,46900,46850,73
|
||||
20250407,113500,2724839600,46900,46900,46950,46900,170
|
||||
20250407,113400,2716865000,46900,46850,46950,46850,177
|
||||
20250407,113300,2708561600,46850,46850,46900,46850,92
|
||||
20250407,113200,2704250450,46850,46800,46900,46800,115
|
||||
20250407,113100,2698863250,46800,46800,46850,46800,75
|
||||
20250407,113000,2695351800,46850,46850,46900,46800,244
|
||||
20250407,112900,2683919600,46900,46900,46900,46850,55
|
||||
20250407,112800,2681340400,46850,46900,46950,46850,86
|
||||
20250407,112700,2677305600,46900,46950,46950,46900,126
|
||||
20250407,112600,2671396100,46950,46850,46950,46850,99
|
||||
20250407,112500,2666754700,46850,46900,46950,46850,25
|
||||
20250407,112400,2665582450,46900,46900,46950,46850,60
|
||||
20250407,112300,2662768250,46850,46950,46950,46800,804
|
||||
20250407,112200,2625076950,46900,46900,46950,46900,62
|
||||
20250407,112100,2622166500,46900,46950,46950,46900,92
|
||||
20250407,112000,2617850850,46900,46950,47000,46900,44
|
||||
20250407,111900,2615785500,46950,46900,47000,46900,281
|
||||
20250407,111800,2602585050,46850,46900,46950,46850,654
|
||||
20250407,111700,2571914900,46900,46900,46950,46900,37
|
||||
20250407,111600,2570177950,46950,47000,47050,46950,390
|
||||
20250407,111500,2551861750,47000,47000,47100,47000,55
|
||||
20250407,111400,2549275950,47000,47000,47050,47000,44
|
||||
20250407,111300,2547206300,47000,47050,47050,46950,193
|
||||
20250407,111200,2538137550,47000,47050,47125,47000,69
|
||||
20250407,111100,2534889250,47050,47100,47100,47050,127
|
||||
20250407,111000,2528912500,47050,47100,47100,47050,171
|
||||
20250407,110900,2520862500,47100,47050,47100,47050,135
|
||||
20250407,110800,2514505400,47050,47100,47100,47050,30
|
||||
20250407,110700,2513093350,47050,47150,47150,47000,261
|
||||
20250407,110600,2500802100,47200,47300,47300,47000,262
|
||||
20250407,110500,2488427100,47300,47300,47300,47250,188
|
||||
20250407,110400,2479534900,47300,47050,47350,47050,210
|
||||
20250407,110300,2469620350,47000,46900,47000,46900,147
|
||||
20250407,110200,2462714700,47000,47000,47050,46900,365
|
||||
20250407,110100,2445570750,47000,47150,47150,46950,229
|
||||
20250407,110000,2434800050,47100,47000,47100,47000,145
|
||||
20250407,105900,2427974400,47050,47050,47100,47000,261
|
||||
20250407,105800,2415693550,47050,47050,47100,47050,26
|
||||
20250407,105700,2414469250,47100,47050,47200,47050,161
|
||||
20250407,105600,2406890700,47000,46950,47050,46950,70
|
||||
20250407,105500,2403600800,47000,47000,47000,46950,97
|
||||
20250407,105400,2399046150,46950,46950,47000,46950,64
|
||||
20250407,105300,2396041300,46950,46950,47000,46900,94
|
||||
20250407,105200,2391628200,46900,46850,46900,46850,120
|
||||
20250407,105100,2386000600,46850,46900,46900,46850,85
|
||||
20250407,105000,2382015300,46850,46850,46950,46850,185
|
||||
20250407,104900,2373339750,46900,46950,47000,46900,277
|
||||
20250407,104800,2360341250,46900,46900,46950,46900,112
|
||||
20250407,104700,2355088050,46850,46950,46950,46850,93
|
||||
20250407,104600,2350724300,46900,46900,46900,46850,129
|
||||
20250407,104500,2344676100,46900,46900,46950,46850,189
|
||||
20250407,104400,2335812700,46950,46950,47000,46900,371
|
||||
20250407,104300,2318399700,46950,46950,47000,46950,541
|
||||
20250407,104200,2292998250,47000,47100,47100,46950,210
|
||||
20250407,104100,2283127000,47050,47200,47250,47000,539
|
||||
20250407,104000,2257747350,47200,47150,47200,47100,263
|
||||
20250407,103900,2245351800,47200,47300,47300,47200,308
|
||||
20250407,103800,2230800350,47250,47250,47300,47200,101
|
||||
20250407,103700,2226027700,47200,47300,47300,47150,579
|
||||
20250407,103600,2198661050,47350,47400,47450,47350,279
|
||||
20250407,103500,2185442400,47350,47350,47375,47300,128
|
||||
20250407,103400,2179381675,47300,47350,47400,47300,157
|
||||
20250407,103300,2171946875,47350,47350,47400,47350,100
|
||||
20250407,103200,2167211575,47350,47350,47350,47300,66
|
||||
20250407,103100,2164088775,47250,47400,47450,47250,227
|
||||
20250407,103000,2153343475,47400,47350,47550,47350,202
|
||||
20250407,102900,2143764175,47400,47350,47400,47300,43
|
||||
20250407,102800,2141728025,47300,47400,47400,47300,135
|
||||
20250407,102700,2135335500,47350,47400,47450,47300,87
|
||||
20250407,102600,2131214950,47450,47400,47600,47350,1016
|
||||
20250407,102500,2082975500,47350,47250,47400,47250,311
|
||||
20250407,102400,2068256800,47300,47250,47300,47200,143
|
||||
20250407,102300,2061496850,47250,47250,47250,47200,143
|
||||
20250407,102200,2054745900,47150,47200,47200,47150,84
|
||||
20250407,102100,2050782300,47150,47100,47200,47100,162
|
||||
20250407,102000,2043147250,47150,47150,47200,47050,436
|
||||
20250407,101900,2022582850,47100,47100,47100,47000,103
|
||||
20250407,101800,2017736000,47100,47075,47100,47000,191
|
||||
20250407,101700,2008748875,47100,46900,47100,46900,401
|
||||
20250407,101600,1989882325,46900,46850,46900,46850,548
|
||||
20250407,101500,1964207400,46900,46900,46900,46850,72
|
||||
20250407,101400,1960832250,46850,46950,46950,46850,97
|
||||
20250407,101300,1956286800,46900,46900,46950,46850,14
|
||||
20250407,101200,1955630150,47000,47000,47000,46900,271
|
||||
20250407,101100,1942903100,47000,47000,47050,47000,134
|
||||
20250407,101000,1936604850,47050,46950,47100,46800,1060
|
||||
20250407,100900,1886845050,46900,47000,47000,46900,246
|
||||
20250407,100800,1875300400,46950,46950,47000,46950,192
|
||||
20250407,100700,1866285775,47000,47000,47000,46900,485
|
||||
20250407,100600,1843525425,46950,46900,46950,46900,36
|
||||
20250407,100500,1841835725,46950,46900,46950,46800,546
|
||||
20250407,100400,1816274975,46800,46850,46900,46800,115
|
||||
20250407,100300,1810886375,46850,46950,46950,46850,173
|
||||
20250407,100200,1802772075,46950,46900,47000,46900,121
|
||||
20250407,100100,1797094475,47050,47050,47100,46900,133
|
||||
20250407,100000,1790844125,47050,47150,47150,46950,192
|
||||
20250407,095900,1781812775,47100,46850,47100,46850,304
|
||||
20250407,095800,1767536375,46850,46900,46900,46850,18
|
||||
20250407,095700,1766692825,46900,46800,46950,46800,163
|
||||
20250407,095600,1759055875,46850,46950,46950,46850,186
|
||||
20250407,095500,1750329625,46900,46700,46950,46700,1864
|
||||
20250407,095400,1663135125,46800,46800,46850,46700,614
|
||||
20250407,095300,1634417125,46800,46850,46850,46750,492
|
||||
20250407,095200,1611395625,46850,46900,46900,46850,202
|
||||
20250407,095100,1601930875,46900,46850,46900,46800,64
|
||||
20250407,095000,1598930675,46850,46950,47000,46850,794
|
||||
20250407,094900,1561705875,46950,46950,47000,46950,114
|
||||
20250407,094800,1556353075,46950,46900,46950,46850,796
|
||||
20250407,094700,1519018375,46950,47000,47000,46900,215
|
||||
20250407,094600,1508923825,47000,47000,47000,46950,268
|
||||
20250407,094500,1496338925,47000,47100,47150,47000,441
|
||||
20250407,094400,1475592625,47150,47150,47150,47100,107
|
||||
20250407,094300,1470551925,47100,47350,47350,47100,213
|
||||
20250407,094200,1460504375,47250,47300,47350,47250,317
|
||||
20250407,094100,1445496575,47350,47350,47350,47250,115
|
||||
20250407,094000,1440056025,47350,47450,47450,47300,216
|
||||
20250407,093900,1429825675,47400,47400,47450,47400,164
|
||||
20250407,093800,1422051925,47350,47250,47350,47100,237
|
||||
20250407,093700,1410853275,47300,47200,47300,47050,206
|
||||
20250407,093600,1401136825,47100,47200,47200,47100,173
|
||||
20250407,093500,1392973725,47200,47250,47250,47100,128
|
||||
20250407,093400,1386933675,47250,47150,47250,47150,155
|
||||
20250407,093300,1379619425,47150,47150,47250,47150,186
|
||||
20250407,093200,1370840375,47150,47050,47250,47000,381
|
||||
20250407,093100,1352871875,47000,46950,47050,46850,444
|
||||
20250407,093000,1332039025,47000,47000,47150,47000,390
|
||||
20250407,092900,1313687825,47000,47000,47050,47000,259
|
||||
20250407,092800,1301514425,46950,46850,47000,46850,532
|
||||
20250407,092700,1276546475,47000,47150,47150,46900,3384
|
||||
20250407,092600,1117411575,47150,47150,47250,47100,243
|
||||
20250407,092500,1105951775,47250,47150,47250,47100,894
|
||||
20250407,092400,1063795975,47200,47250,47250,47200,400
|
||||
20250407,092300,1044903575,47300,47300,47350,47300,190
|
||||
20250407,092200,1035912725,47300,47400,47400,47200,569
|
||||
20250407,092100,1009034675,47450,47400,47450,47300,272
|
||||
20250407,092000,996138975,47350,47400,47450,47250,505
|
||||
20250407,091900,972237225,47450,47450,47500,47400,158
|
||||
20250407,091800,964744625,47400,47550,47550,47400,263
|
||||
20250407,091700,952262925,47550,47600,47600,47500,111
|
||||
20250407,091600,946984575,47600,47750,47750,47600,256
|
||||
20250407,091500,934773125,47750,47700,47750,47600,242
|
||||
20250407,091400,923245125,47650,47500,47750,47450,790
|
||||
20250407,091300,885663125,47500,47500,47600,47450,747
|
||||
20250407,091200,850182275,47450,47400,47550,47350,898
|
||||
20250407,091100,807588075,47400,47450,47550,47350,136
|
||||
20250407,091000,801134475,47450,47650,47650,47350,271
|
||||
20250407,090900,788255525,47600,47450,47600,47350,290
|
||||
20250407,090800,774480425,47450,47400,47500,47250,253
|
||||
20250407,090700,762483500,47450,47300,47450,47200,180
|
||||
20250407,090600,753969200,47350,47250,47450,47250,1193
|
||||
20250407,090500,697475150,47250,47100,47250,46900,961
|
||||
20250407,090400,652181750,47100,47300,47350,46850,1256
|
||||
20250407,090300,593107450,47300,47000,47400,46900,1037
|
||||
20250407,090200,544125550,47000,47400,47400,47000,4921
|
||||
20250407,090100,312561300,47400,47300,47600,47300,1773
|
||||
20250407,090000,228505950,47300,47100,47550,47100,4845
|
||||
|
Reference in New Issue
Block a user