Update 2025-04-07 2741 candle_min
This commit is contained in:
651
099320/min/candle-20250407.csv
Normal file
651
099320/min/candle-20250407.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,194800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,194000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,193000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,192000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,191800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,191000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,190000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,185000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,184800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,184000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,183000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,182000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,181800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,181000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,180000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,175000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,174800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,174000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,173000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,172000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,171800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,171000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,170000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,165000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,164800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,164000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,163000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,162000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,161800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,161000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,160000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,155000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154900,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,154800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,154000,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153900,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153800,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153700,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153600,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153500,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153400,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153300,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153200,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153100,3101524400,39600,39600,39600,39600,0
|
||||
20250407,153000,3101524400,39600,39600,39600,39600,1633
|
||||
20250407,152900,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152800,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152700,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152600,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152500,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152400,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152300,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152200,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152100,3036857600,39650,39650,39650,39650,0
|
||||
20250407,152000,3036857600,39650,39650,39650,39650,0
|
||||
20250407,151900,3036857600,39650,39650,39650,39500,1206
|
||||
20250407,151800,2989158350,39600,39650,39650,39600,212
|
||||
20250407,151700,2980761050,39600,39700,39700,39600,194
|
||||
20250407,151600,2973072600,39650,39650,39650,39600,107
|
||||
20250407,151500,2968831150,39650,39650,39650,39600,66
|
||||
20250407,151400,2966214900,39600,39600,39600,39550,677
|
||||
20250407,151300,2939411950,39550,39600,39600,39550,300
|
||||
20250407,151200,2927534550,39600,39650,39650,39550,303
|
||||
20250407,151100,2915547300,39600,39650,39650,39600,629
|
||||
20250407,151000,2890637200,39650,39650,39650,39600,335
|
||||
20250407,150900,2877355750,39650,39700,39700,39650,702
|
||||
20250407,150800,2849501650,39700,39700,39700,39700,289
|
||||
20250407,150700,2838028350,39700,39700,39700,39700,31
|
||||
20250407,150600,2836797650,39750,39800,39800,39700,35
|
||||
20250407,150500,2835407150,39800,39750,39800,39700,152
|
||||
20250407,150400,2829372350,39750,39750,39750,39750,347
|
||||
20250407,150300,2815579100,39700,39800,39800,39600,1519
|
||||
20250407,150200,2755311250,39700,39800,39800,39700,201
|
||||
20250407,150100,2747331450,39700,39750,39800,39650,689
|
||||
20250407,150000,2719967150,39700,39700,39700,39700,10
|
||||
20250407,145900,2719570150,39750,39700,39750,39700,229
|
||||
20250407,145800,2710478350,39650,39650,39650,39650,2
|
||||
20250407,145700,2710399050,39700,39650,39700,39650,6
|
||||
20250407,145600,2710160900,39700,39650,39700,39650,118
|
||||
20250407,145500,2705478500,39650,39650,39700,39650,83
|
||||
20250407,145400,2702183500,39700,39700,39700,39700,0
|
||||
20250407,145300,2702183500,39700,39700,39700,39650,273
|
||||
20250407,145200,2691345450,39700,39650,39700,39650,492
|
||||
20250407,145100,2671833300,39700,39750,39750,39700,37
|
||||
20250407,145000,2670364100,39700,39700,39700,39700,286
|
||||
20250407,144900,2659009900,39700,39600,39700,39600,5
|
||||
20250407,144800,2658811600,39650,39800,39800,39500,2807
|
||||
20250407,144700,2547633800,39800,39750,39800,39750,68
|
||||
20250407,144600,2544927550,39750,39850,39900,39750,660
|
||||
20250407,144500,2518663150,39850,39850,39850,39850,25
|
||||
20250407,144400,2517666900,39850,39850,39850,39850,2
|
||||
20250407,144300,2517587200,39800,39750,39850,39750,251
|
||||
20250407,144200,2507596500,39800,39800,39800,39800,1
|
||||
20250407,144100,2507556700,39800,39800,39800,39800,583
|
||||
20250407,144000,2484353300,39800,39800,39800,39800,37
|
||||
20250407,143900,2482880700,39800,39750,39800,39750,84
|
||||
20250407,143800,2479540450,39750,39750,39750,39750,5
|
||||
20250407,143700,2479341700,39750,39850,39850,39750,263
|
||||
20250407,143600,2468874300,39850,39850,39850,39850,0
|
||||
20250407,143500,2468874300,39850,39850,39850,39850,18
|
||||
20250407,143400,2468157000,39850,39850,39850,39800,113
|
||||
20250407,143300,2463654000,39850,39850,39850,39800,33
|
||||
20250407,143200,2462340250,39850,39850,39850,39800,608
|
||||
20250407,143100,2438129600,39850,39900,39900,39850,3
|
||||
20250407,143000,2438009950,39900,39850,39900,39850,430
|
||||
20250407,142900,2420873500,39900,39950,39950,39900,23
|
||||
20250407,142800,2419955750,39900,39950,40000,39900,341
|
||||
20250407,142700,2406337150,40050,40050,40100,40000,310
|
||||
20250407,142600,2393926950,40100,40050,40100,40050,117
|
||||
20250407,142500,2389239200,40000,40000,40000,40000,73
|
||||
20250407,142400,2386319200,40000,40000,40000,40000,51
|
||||
20250407,142300,2384279200,40000,40000,40000,40000,23
|
||||
20250407,142200,2383359200,40000,40000,40000,40000,91
|
||||
20250407,142100,2379719200,40000,40000,40000,40000,5
|
||||
20250407,142000,2379519200,40000,40000,40000,40000,69
|
||||
20250407,141900,2376759200,40000,39950,40050,39950,305
|
||||
20250407,141800,2364561150,39950,39950,39950,39950,241
|
||||
20250407,141700,2354933200,39950,39950,39950,39950,69
|
||||
20250407,141600,2352176650,40000,39950,40000,39950,66
|
||||
20250407,141500,2349539450,39950,39950,40000,39950,88
|
||||
20250407,141400,2346023800,40000,40000,40000,40000,307
|
||||
20250407,141300,2333743800,40000,40000,40000,40000,6
|
||||
20250407,141200,2333503800,40000,40000,40000,40000,1
|
||||
20250407,141100,2333463800,40000,40000,40000,40000,8
|
||||
20250407,141000,2333143800,40000,40000,40000,40000,0
|
||||
20250407,140900,2333143800,40000,40000,40050,40000,272
|
||||
20250407,140800,2322261550,40000,39900,40000,39900,269
|
||||
20250407,140700,2311513300,39900,39900,39900,39900,0
|
||||
20250407,140600,2311513300,39900,39900,39900,39900,11
|
||||
20250407,140500,2311074400,39900,39900,39900,39900,105
|
||||
20250407,140400,2306884900,39900,39900,39900,39900,14
|
||||
20250407,140300,2306326300,39900,39950,39950,39900,246
|
||||
20250407,140200,2296509550,39950,39950,39950,39950,2
|
||||
20250407,140100,2296429650,39950,39900,39950,39900,104
|
||||
20250407,140000,2292279800,39900,39900,39900,39850,26
|
||||
20250407,135900,2291242850,39900,39900,39900,39850,27
|
||||
20250407,135800,2290165600,39900,39950,39950,39800,3465
|
||||
20250407,135700,2152152100,39950,39950,39950,39950,0
|
||||
20250407,135600,2152152100,39950,39950,39950,39950,29
|
||||
20250407,135500,2150993550,39950,40000,40000,39950,32
|
||||
20250407,135400,2149715100,39950,39950,39950,39950,75
|
||||
20250407,135300,2146718850,39950,39950,39950,39950,41
|
||||
20250407,135200,2145080900,39950,40000,40000,39950,14
|
||||
20250407,135100,2144521500,39950,39950,39950,39950,20
|
||||
20250407,135000,2143722500,40000,40000,40000,40000,0
|
||||
20250407,134900,2143722500,40000,40000,40000,40000,25
|
||||
20250407,134800,2142722500,40000,39950,40000,39950,156
|
||||
20250407,134700,2136483800,40000,40000,40000,40000,3
|
||||
20250407,134600,2136363800,39950,40000,40000,39950,6
|
||||
20250407,134500,2136124050,40000,39950,40000,39950,154
|
||||
20250407,134400,2129970450,39950,39950,39950,39950,2
|
||||
20250407,134300,2129890550,39900,39950,40000,39900,223
|
||||
20250407,134200,2120990750,39950,40000,40000,39950,444
|
||||
20250407,134100,2103252150,40000,40000,40000,40000,27
|
||||
20250407,134000,2102172150,40000,40000,40000,40000,5
|
||||
20250407,133900,2101972150,39950,40000,40000,39950,9
|
||||
20250407,133800,2101612300,40000,39950,40000,39950,50
|
||||
20250407,133700,2099612800,40000,40100,40100,39900,1680
|
||||
20250407,133600,2032441000,40100,40100,40100,40100,0
|
||||
20250407,133500,2032441000,40100,40050,40100,40050,194
|
||||
20250407,133400,2024662150,40050,40050,40050,40050,21
|
||||
20250407,133300,2023821100,40050,40100,40100,40050,75
|
||||
20250407,133200,2020816200,40100,40000,40100,40000,183
|
||||
20250407,133100,2013487050,40100,40050,40100,40050,102
|
||||
20250407,133000,2009401900,40050,40050,40050,40000,78
|
||||
20250407,132900,2006278050,40050,40050,40050,40050,25
|
||||
20250407,132800,2005276800,40000,40050,40050,40000,16
|
||||
20250407,132700,2004636050,40050,40050,40050,40000,1458
|
||||
20250407,132600,1946306450,40050,40050,40150,40050,21
|
||||
20250407,132500,1945464400,40000,40100,40100,40000,600
|
||||
20250407,132400,1921452300,40150,40150,40150,40150,12
|
||||
20250407,132300,1920970500,40150,40150,40150,40150,0
|
||||
20250407,132200,1920970500,40150,40150,40150,40150,17
|
||||
20250407,132100,1920287950,40200,40200,40200,40100,13
|
||||
20250407,132000,1919766350,40200,40100,40200,40100,12
|
||||
20250407,131900,1919284950,40100,40100,40100,40100,20
|
||||
20250407,131800,1918482950,40100,40200,40200,40100,11
|
||||
20250407,131700,1918040850,40200,40200,40200,40100,310
|
||||
20250407,131600,1905603650,40200,40200,40200,40200,53
|
||||
20250407,131500,1903473050,40250,40250,40250,40250,9
|
||||
20250407,131400,1903110800,40250,40250,40250,40250,13
|
||||
20250407,131300,1902587550,40250,40250,40250,40250,0
|
||||
20250407,131200,1902587550,40250,40250,40250,40250,19
|
||||
20250407,131100,1901822800,40250,40200,40250,40200,10
|
||||
20250407,131000,1901420350,40200,40300,40300,40200,60
|
||||
20250407,130900,1899005350,40300,40350,40350,40300,27
|
||||
20250407,130800,1897916600,40350,40350,40350,40350,200
|
||||
20250407,130700,1889846600,40350,40300,40350,40300,31
|
||||
20250407,130600,1888597000,40350,40300,40350,40250,54
|
||||
20250407,130500,1886420350,40250,40300,40300,40250,13
|
||||
20250407,130400,1885896600,40350,40400,40400,40300,116
|
||||
20250407,130300,1881215800,40400,40400,40400,40400,11
|
||||
20250407,130200,1880771400,40400,40350,40400,40350,68
|
||||
20250407,130100,1878026850,40350,40350,40350,40350,49
|
||||
20250407,130000,1876049700,40350,40350,40350,40250,47
|
||||
20250407,125900,1874153800,40350,40250,40350,40250,124
|
||||
20250407,125800,1869156450,40250,40250,40250,40250,1
|
||||
20250407,125700,1869116200,40150,40150,40150,40150,100
|
||||
20250407,125600,1865101200,40150,40200,40200,40150,49
|
||||
20250407,125500,1863132450,40200,40200,40200,40200,0
|
||||
20250407,125400,1863132450,40200,40200,40200,40200,0
|
||||
20250407,125300,1863132450,40200,40200,40250,40200,296
|
||||
20250407,125200,1851224100,40250,40050,40250,40000,376
|
||||
20250407,125100,1836161750,40150,40200,40200,40050,875
|
||||
20250407,125000,1801085450,40200,40200,40200,40200,83
|
||||
20250407,124900,1797748850,40200,40200,40200,40200,28
|
||||
20250407,124800,1796623250,40200,40200,40200,40200,0
|
||||
20250407,124700,1796623250,40200,40150,40200,40150,143
|
||||
20250407,124600,1790874750,40150,40150,40150,40150,46
|
||||
20250407,124500,1789027850,40150,40150,40150,40150,9
|
||||
20250407,124400,1788666500,40150,40150,40150,40150,0
|
||||
20250407,124300,1788666500,40150,40200,40200,40150,36
|
||||
20250407,124200,1787220100,40150,40150,40150,40150,2
|
||||
20250407,124100,1787139800,40250,40150,40250,40150,10
|
||||
20250407,124000,1786737900,40150,40150,40200,40150,317
|
||||
20250407,123900,1774006500,40100,40100,40100,40100,0
|
||||
20250407,123800,1774006500,40100,40100,40100,40100,20
|
||||
20250407,123700,1773204500,40150,40100,40150,40100,51
|
||||
20250407,123600,1771159050,40150,40150,40150,40150,1
|
||||
20250407,123500,1771118900,40150,40150,40150,40150,5
|
||||
20250407,123400,1770918150,40100,40200,40200,40100,13
|
||||
20250407,123300,1770395850,40150,40200,40200,40050,423
|
||||
20250407,123200,1753434550,40200,40200,40200,40200,12
|
||||
20250407,123100,1752952150,40200,40200,40200,40200,1
|
||||
20250407,123000,1752911950,40200,40300,40300,40200,600
|
||||
20250407,122900,1728785650,40300,40300,40300,40300,0
|
||||
20250407,122800,1728785650,40300,40250,40300,40250,4
|
||||
20250407,122700,1728624550,40300,40300,40300,40300,128
|
||||
20250407,122600,1723466150,40300,40300,40300,40300,0
|
||||
20250407,122500,1723466150,40300,40300,40300,40300,102
|
||||
20250407,122400,1719355550,40300,40250,40300,40250,20
|
||||
20250407,122300,1718549650,40300,40300,40300,40300,1
|
||||
20250407,122200,1718509350,40300,40300,40300,40300,0
|
||||
20250407,122100,1718509350,40300,40300,40300,40300,2
|
||||
20250407,122000,1718428750,40350,40300,40350,40300,364
|
||||
20250407,121900,1703759400,40350,40350,40350,40350,1
|
||||
20250407,121800,1703719050,40350,40350,40350,40350,2
|
||||
20250407,121700,1703638350,40350,40350,40350,40350,4
|
||||
20250407,121600,1703476950,40350,40350,40350,40350,19
|
||||
20250407,121500,1702710300,40350,40400,40400,40350,12
|
||||
20250407,121400,1702226050,40350,40350,40350,40350,0
|
||||
20250407,121300,1702226050,40350,40350,40350,40350,10
|
||||
20250407,121200,1701822550,40300,40450,40450,40300,361
|
||||
20250407,121100,1687258250,40400,40400,40400,40400,15
|
||||
20250407,121000,1686652250,40400,40450,40450,40400,59
|
||||
20250407,120900,1684267800,40500,40500,40500,40500,0
|
||||
20250407,120800,1684267800,40500,40500,40500,40500,0
|
||||
20250407,120700,1684267800,40500,40500,40500,40500,1
|
||||
20250407,120600,1684227300,40500,40500,40500,40500,0
|
||||
20250407,120500,1684227300,40500,40500,40550,40500,113
|
||||
20250407,120400,1679649600,40500,40500,40500,40500,1
|
||||
20250407,120300,1679609100,40500,40500,40500,40500,2
|
||||
20250407,120200,1679528100,40500,40500,40500,40450,72
|
||||
20250407,120100,1676614200,40500,40500,40500,40500,4
|
||||
20250407,120000,1676452200,40450,40450,40450,40450,0
|
||||
20250407,115900,1676452200,40450,40450,40450,40450,18
|
||||
20250407,115800,1675724100,40450,40450,40450,40450,4
|
||||
20250407,115700,1675562300,40450,40450,40450,40450,0
|
||||
20250407,115600,1675562300,40450,40450,40450,40450,1
|
||||
20250407,115500,1675521850,40450,40450,40450,40450,88
|
||||
20250407,115400,1671962250,40500,40550,40550,40500,150
|
||||
20250407,115300,1665881850,40550,40550,40550,40550,41
|
||||
20250407,115200,1664219300,40550,40550,40550,40550,4
|
||||
20250407,115100,1664057100,40550,40500,40550,40500,8
|
||||
20250407,115000,1663733050,40500,40450,40500,40450,25
|
||||
20250407,114900,1662720650,40450,40450,40450,40450,0
|
||||
20250407,114800,1662720650,40450,40450,40450,40450,36
|
||||
20250407,114700,1661264450,40450,40400,40450,40400,177
|
||||
20250407,114600,1654109100,40400,40400,40400,40400,2
|
||||
20250407,114500,1654028300,40400,40350,40400,40350,5
|
||||
20250407,114400,1653826350,40350,40400,40400,40350,39
|
||||
20250407,114300,1652252650,40400,40400,40400,40400,26
|
||||
20250407,114200,1651202250,40400,40400,40400,40400,1
|
||||
20250407,114100,1651161850,40300,40350,40350,40300,87
|
||||
20250407,114000,1647652300,40350,40350,40350,40350,44
|
||||
20250407,113900,1645876900,40350,40350,40350,40350,166
|
||||
20250407,113800,1639178800,40400,40400,40400,40400,227
|
||||
20250407,113700,1630008000,40450,40450,40450,40450,71
|
||||
20250407,113600,1627136050,40400,40400,40400,40400,36
|
||||
20250407,113500,1625681650,40400,40400,40400,40400,1
|
||||
20250407,113400,1625641250,40450,40450,40450,40450,20
|
||||
20250407,113300,1624832250,40450,40400,40450,40400,8
|
||||
20250407,113200,1624508900,40450,40400,40450,40400,18
|
||||
20250407,113100,1623781650,40400,40400,40400,40400,0
|
||||
20250407,113000,1623781650,40400,40400,40400,40400,2
|
||||
20250407,112900,1623700850,40400,40400,40400,40400,3
|
||||
20250407,112800,1623579650,40400,40400,40450,40400,64
|
||||
20250407,112700,1620993550,40400,40400,40400,40400,11
|
||||
20250407,112600,1620549150,40400,40400,40400,40400,0
|
||||
20250407,112500,1620549150,40400,40400,40400,40400,162
|
||||
20250407,112400,1614004350,40450,40450,40450,40450,4
|
||||
20250407,112300,1613842550,40450,40450,40450,40450,72
|
||||
20250407,112200,1610930150,40500,40450,40500,40400,113
|
||||
20250407,112100,1606359500,40450,40450,40450,40450,10
|
||||
20250407,112000,1605955000,40450,40450,40450,40450,9
|
||||
20250407,111900,1605590950,40450,40450,40450,40450,1
|
||||
20250407,111800,1605550500,40450,40500,40500,40450,22
|
||||
20250407,111700,1604660400,40500,40500,40500,40400,71
|
||||
20250407,111600,1601790300,40500,40500,40500,40500,1
|
||||
20250407,111500,1601749800,40500,40500,40500,40500,3
|
||||
20250407,111400,1601628300,40500,40450,40500,40450,89
|
||||
20250407,111300,1598024050,40500,40500,40500,40500,43
|
||||
20250407,111200,1596282550,40500,40550,40550,40500,41
|
||||
20250407,111100,1594620050,40500,40650,40650,40500,109
|
||||
20250407,111000,1590194750,40650,40650,40650,40650,133
|
||||
20250407,110900,1584788300,40750,40600,40750,40600,108
|
||||
20250407,110800,1580403200,40600,40700,40700,40550,534
|
||||
20250407,110700,1558736050,40725,40750,40750,40725,59
|
||||
20250407,110600,1556331825,40750,40750,40750,40750,23
|
||||
20250407,110500,1555394575,40750,40750,40750,40750,0
|
||||
20250407,110400,1555394575,40750,40650,40750,40650,202
|
||||
20250407,110300,1547173925,40650,40650,40650,40650,52
|
||||
20250407,110200,1545060125,40650,40650,40650,40600,11
|
||||
20250407,110100,1544613075,40650,40600,40700,40550,352
|
||||
20250407,110000,1530320725,40600,40600,40600,40600,35
|
||||
20250407,105900,1528899725,40600,40600,40600,40600,45
|
||||
20250407,105800,1527072725,40600,40500,40600,40500,186
|
||||
20250407,105700,1519529675,40500,40500,40500,40500,30
|
||||
20250407,105600,1518314675,40500,40500,40500,40500,11
|
||||
20250407,105500,1517869175,40500,40450,40500,40450,31
|
||||
20250407,105400,1516613725,40500,40500,40500,40500,122
|
||||
20250407,105300,1511672725,40450,40450,40450,40450,39
|
||||
20250407,105200,1510095175,40400,40400,40400,40400,81
|
||||
20250407,105100,1506822775,40400,40400,40400,40400,1
|
||||
20250407,105000,1506782375,40400,40400,40400,40350,26
|
||||
20250407,104900,1505732875,40400,40400,40400,40400,2
|
||||
20250407,104800,1505652075,40300,40300,40300,40300,60
|
||||
20250407,104700,1503234075,40300,40300,40350,40250,553
|
||||
20250407,104600,1480960325,40350,40350,40350,40350,93
|
||||
20250407,104500,1477207775,40350,40350,40350,40350,1
|
||||
20250407,104400,1477167425,40400,40400,40400,40400,139
|
||||
20250407,104300,1471551825,40400,40500,40500,40400,354
|
||||
20250407,104200,1457229075,40550,40550,40550,40550,0
|
||||
20250407,104100,1457229075,40550,40600,40600,40550,124
|
||||
20250407,104000,1452195875,40600,40600,40600,40600,2
|
||||
20250407,103900,1452114675,40550,40600,40600,40550,33
|
||||
20250407,103800,1450776275,40650,40650,40650,40650,1
|
||||
20250407,103700,1450735625,40650,40650,40650,40650,67
|
||||
20250407,103600,1448012075,40700,40700,40750,40700,133
|
||||
20250407,103500,1442597925,40700,40700,40700,40700,44
|
||||
20250407,103400,1440807125,40650,40500,40650,40500,352
|
||||
20250407,103300,1426532275,40600,40550,40600,40550,112
|
||||
20250407,103200,1421985825,40550,40550,40550,40550,144
|
||||
20250407,103100,1416146625,40550,40500,40550,40500,133
|
||||
20250407,103000,1410758225,40550,40500,40550,40500,2
|
||||
20250407,102900,1410677175,40550,40550,40550,40550,12
|
||||
20250407,102800,1410190575,40500,40500,40500,40500,15
|
||||
20250407,102700,1409583075,40500,40500,40500,40450,69
|
||||
20250407,102600,1406789725,40500,40500,40500,40450,160
|
||||
20250407,102500,1400314125,40450,40400,40450,40400,186
|
||||
20250407,102400,1392796475,40350,40300,40350,40300,358
|
||||
20250407,102300,1378362175,40250,40250,40250,40250,5
|
||||
20250407,102200,1378160925,40200,40200,40200,40200,0
|
||||
20250407,102100,1378160925,40200,40300,40400,40200,1136
|
||||
20250407,102000,1332489275,40300,40250,40300,40150,278
|
||||
20250407,101900,1321307125,40150,40200,40250,40100,557
|
||||
20250407,101800,1298928475,40200,40200,40200,40150,17
|
||||
20250407,101700,1298245175,40200,40150,40200,40150,24
|
||||
20250407,101600,1297280425,40150,40200,40200,40150,71
|
||||
20250407,101500,1294429675,40200,40200,40200,40150,13
|
||||
20250407,101400,1293907175,40200,40150,40200,40150,24
|
||||
20250407,101300,1292942925,40150,40150,40200,40150,10
|
||||
20250407,101200,1292541275,40150,40150,40200,40150,168
|
||||
20250407,101100,1285795825,40150,40100,40150,40100,693
|
||||
20250407,101000,1258006025,40100,40150,40200,40000,1574
|
||||
20250407,100900,1194983975,40150,40100,40150,40100,18
|
||||
20250407,100800,1194261825,40100,40100,40100,40100,40
|
||||
20250407,100700,1192657825,40100,40100,40100,40100,58
|
||||
20250407,100600,1190332025,40100,40200,40250,40050,677
|
||||
20250407,100500,1163200125,40200,40150,40200,40150,77
|
||||
20250407,100400,1160105225,40150,40200,40200,40150,5
|
||||
20250407,100300,1159904275,40200,40200,40200,40200,13
|
||||
20250407,100200,1159381675,40200,40150,40200,40150,153
|
||||
20250407,100100,1153238525,40150,40250,40250,40150,310
|
||||
20250407,100000,1140779975,40250,40150,40250,40150,151
|
||||
20250407,095900,1134711425,40150,40150,40200,40000,1755
|
||||
20250407,095800,1064476075,40150,40150,40150,40150,0
|
||||
20250407,095700,1064476075,40150,40150,40150,40150,16
|
||||
20250407,095600,1063833675,40150,40300,40300,40150,223
|
||||
20250407,095500,1054877575,40300,40150,40300,40150,1144
|
||||
20250407,095400,1008897875,40150,40050,40150,40050,233
|
||||
20250407,095300,999556225,40050,40050,40050,40050,21
|
||||
20250407,095200,998715175,40050,40200,40200,40050,211
|
||||
20250407,095100,990250825,40200,40050,40200,40050,566
|
||||
20250407,095000,967552475,40050,40100,40100,40000,2746
|
||||
20250407,094900,857703175,40200,40200,40200,40200,35
|
||||
20250407,094800,856296175,40200,40250,40250,40000,3423
|
||||
20250407,094700,719142125,40300,40250,40300,40250,50
|
||||
20250407,094600,717128975,40300,40300,40325,40300,27
|
||||
20250407,094500,716040850,40250,40300,40300,40200,131
|
||||
20250407,094400,710772200,40300,40300,40300,40200,122
|
||||
20250407,094300,705863650,40250,40350,40350,40250,288
|
||||
20250407,094200,694268700,40350,40400,40400,40300,611
|
||||
20250407,094100,669615550,40400,40400,40400,40400,0
|
||||
20250407,094000,669615550,40400,40500,40500,40400,228
|
||||
20250407,093900,660399450,40450,40550,40550,40350,558
|
||||
20250407,093800,637875000,40500,40500,40500,40500,56
|
||||
20250407,093700,635607000,40550,40500,40550,40500,29
|
||||
20250407,093600,634432400,40400,40500,40500,40400,268
|
||||
20250407,093500,623597750,40400,40550,40550,40400,88
|
||||
20250407,093400,620037050,40550,40500,40550,40400,169
|
||||
20250407,093300,613190250,40500,40450,40500,40400,133
|
||||
20250407,093200,607807400,40450,40300,40500,40300,354
|
||||
20250407,093100,593497600,40300,40350,40350,40300,204
|
||||
20250407,093000,585275250,40350,40450,40450,40350,207
|
||||
20250407,092900,576913100,40450,40500,40500,40300,753
|
||||
20250407,092800,546508750,40500,40550,40600,40450,600
|
||||
20250407,092700,522208450,40550,40650,40650,40550,857
|
||||
20250407,092600,487404950,40700,40700,40750,40650,155
|
||||
20250407,092500,481096650,40750,40800,40800,40700,394
|
||||
20250407,092400,465038150,40750,40750,40800,40750,259
|
||||
20250407,092300,454483350,40750,40750,40750,40750,24
|
||||
20250407,092200,453505350,40750,40850,40850,40700,252
|
||||
20250407,092100,443235850,40850,40900,40900,40800,63
|
||||
20250407,092000,440662850,40900,40800,40900,40800,101
|
||||
20250407,091900,436537600,40850,40800,40850,40600,674
|
||||
20250407,091800,409071100,40800,40850,40850,40800,103
|
||||
20250407,091700,404864700,40800,40900,40950,40800,234
|
||||
20250407,091600,395307700,41000,40900,41000,40900,201
|
||||
20250407,091500,387079100,40900,40900,40950,40800,190
|
||||
20250407,091400,379310850,40850,40700,40850,40700,365
|
||||
20250407,091300,364442050,40700,40600,40700,40600,125
|
||||
20250407,091200,359364200,40550,40600,40600,40500,113
|
||||
20250407,091100,354781100,40550,40650,40650,40450,397
|
||||
20250407,091000,338690050,40650,40700,40700,40500,312
|
||||
20250407,090900,326021500,40650,40550,40750,40500,231
|
||||
20250407,090800,316639550,40550,40550,40750,40550,446
|
||||
20250407,090700,298539200,40650,40550,40850,40550,161
|
||||
20250407,090600,291994400,40300,40500,40550,40200,816
|
||||
20250407,090500,259065300,40450,40400,40500,40100,1378
|
||||
20250407,090400,203472400,40400,40500,40550,40400,1115
|
||||
20250407,090300,158363000,40500,40800,40850,40400,1446
|
||||
20250407,090200,99725250,40800,40900,40900,40500,590
|
||||
20250407,090100,75640150,41000,41450,41450,41000,1050
|
||||
20250407,090000,32450650,41450,41400,41950,41350,783
|
||||
|
Reference in New Issue
Block a user