Update 2025-04-07 2741 candle_min
This commit is contained in:
654
101930/min/candle-20250407.csv
Normal file
654
101930/min/candle-20250407.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,195200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,195100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,195000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,194000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,193000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,192100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,192000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,191000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,190000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,185100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,185000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,184000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,183000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,182100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,182000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,181000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,180000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,175100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,175000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,174000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,173000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,172100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,172000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,171000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,170000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,165100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,165000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,164000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,163000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,162100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,162000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,161000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,160000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155200,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,155100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,155000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,154000,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153900,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153800,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153700,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153600,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153500,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153400,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153300,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153200,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153100,1820142700,32050,32050,32050,32050,0
|
||||
20250407,153000,1820142700,32050,32050,32050,32050,2813
|
||||
20250407,152900,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152800,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152700,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152600,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152500,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152400,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152300,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152200,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152100,1729986050,32075,32075,32075,32075,0
|
||||
20250407,152000,1729986050,32075,32075,32075,32075,0
|
||||
20250407,151900,1729986050,32075,32100,32100,32050,16
|
||||
20250407,151800,1729472675,32100,32050,32100,32050,22
|
||||
20250407,151700,1728767125,32100,32300,32300,32050,76
|
||||
20250407,151600,1726316875,32300,32200,32300,32200,211
|
||||
20250407,151500,1719512075,32200,32200,32200,32200,99
|
||||
20250407,151400,1716324275,32200,32200,32200,32200,0
|
||||
20250407,151300,1716324275,32200,32150,32200,32150,26
|
||||
20250407,151200,1715487325,32150,32150,32150,32150,116
|
||||
20250407,151100,1711757925,32100,32100,32100,32100,27
|
||||
20250407,151000,1710891225,32100,32100,32100,32050,13
|
||||
20250407,150900,1710474325,32100,32100,32100,32100,119
|
||||
20250407,150800,1706654425,32100,32050,32100,32050,138
|
||||
20250407,150700,1702227525,32050,32050,32100,32050,71
|
||||
20250407,150600,1699951525,32050,32050,32050,32050,370
|
||||
20250407,150500,1688093025,32000,32050,32050,32000,148
|
||||
20250407,150400,1683356975,32100,32050,32100,32050,22
|
||||
20250407,150300,1682651225,32000,32050,32100,32000,97
|
||||
20250407,150200,1679542975,32050,32050,32050,32050,24
|
||||
20250407,150100,1678773775,32000,32050,32050,32000,300
|
||||
20250407,150000,1669170375,32050,32050,32050,32050,41
|
||||
20250407,145900,1667856325,32050,32050,32050,32050,15
|
||||
20250407,145800,1667375575,32000,32000,32000,32000,0
|
||||
20250407,145700,1667375575,32000,32000,32000,32000,38
|
||||
20250407,145600,1666159575,32050,32050,32050,32050,15
|
||||
20250407,145500,1665678825,32050,32050,32050,32050,0
|
||||
20250407,145400,1665678825,32050,32050,32050,32050,107
|
||||
20250407,145300,1662249475,32050,32050,32050,32050,199
|
||||
20250407,145200,1655871525,32100,32100,32100,32100,60
|
||||
20250407,145100,1653945525,32150,32200,32200,32150,3
|
||||
20250407,145000,1653848975,32150,32150,32150,32150,0
|
||||
20250407,144900,1653848975,32150,32150,32150,32150,14
|
||||
20250407,144800,1653398875,32150,32150,32150,32150,0
|
||||
20250407,144700,1653398875,32150,32150,32150,32150,0
|
||||
20250407,144600,1653398875,32150,32150,32150,32150,1
|
||||
20250407,144500,1653366725,32150,32150,32150,32150,15
|
||||
20250407,144400,1652884475,32100,32100,32100,32100,9
|
||||
20250407,144300,1652595575,32100,32100,32100,32100,0
|
||||
20250407,144200,1652595575,32100,32100,32100,32100,0
|
||||
20250407,144100,1652595575,32100,32100,32100,32100,0
|
||||
20250407,144000,1652595575,32100,32150,32150,32100,25
|
||||
20250407,143900,1651792675,32150,32150,32150,32150,14
|
||||
20250407,143800,1651342575,32100,32100,32100,32100,7
|
||||
20250407,143700,1651117875,32150,32150,32150,32150,0
|
||||
20250407,143600,1651117875,32150,32150,32150,32150,0
|
||||
20250407,143500,1651117875,32150,32150,32150,32150,154
|
||||
20250407,143400,1646166775,32150,32150,32150,32150,1
|
||||
20250407,143300,1646134625,32100,32100,32100,32100,1
|
||||
20250407,143200,1646102525,32150,32150,32150,32150,0
|
||||
20250407,143100,1646102525,32150,32150,32150,32150,2
|
||||
20250407,143000,1646038225,32100,32100,32100,32100,0
|
||||
20250407,142900,1646038225,32100,32200,32200,32100,298
|
||||
20250407,142800,1636467275,32200,32200,32200,32200,0
|
||||
20250407,142700,1636467275,32200,32200,32200,32200,0
|
||||
20250407,142600,1636467275,32200,32200,32200,32200,0
|
||||
20250407,142500,1636467275,32200,32200,32200,32200,0
|
||||
20250407,142400,1636467275,32200,32200,32200,32200,17
|
||||
20250407,142300,1635919875,32150,32150,32150,32150,5
|
||||
20250407,142200,1635759125,32150,32150,32150,32150,1
|
||||
20250407,142100,1635726975,32150,32150,32150,32150,5
|
||||
20250407,142000,1635566225,32050,32050,32050,32050,4
|
||||
20250407,141900,1635438025,32050,32050,32050,32050,2
|
||||
20250407,141800,1635373925,32050,32050,32050,32050,2
|
||||
20250407,141700,1635309825,32050,32000,32050,32000,141
|
||||
20250407,141600,1630797725,32200,32200,32200,32200,5
|
||||
20250407,141500,1630636725,32200,32200,32200,32200,1
|
||||
20250407,141400,1630604525,32200,32200,32200,32200,94
|
||||
20250407,141300,1627577725,32200,32200,32200,32200,44
|
||||
20250407,141200,1626160925,32200,32200,32200,32200,0
|
||||
20250407,141100,1626160925,32200,32200,32200,32200,15
|
||||
20250407,141000,1625677925,32200,32200,32200,32200,30
|
||||
20250407,140900,1624711925,32000,32000,32000,32000,0
|
||||
20250407,140800,1624711925,32000,32000,32000,32000,0
|
||||
20250407,140700,1624711925,32000,32150,32150,32000,74
|
||||
20250407,140600,1622339725,32150,32150,32150,32150,0
|
||||
20250407,140500,1622339725,32150,32150,32150,32150,60
|
||||
20250407,140400,1620410725,32150,32150,32150,32150,1
|
||||
20250407,140300,1620378575,31950,31950,31950,31950,25
|
||||
20250407,140200,1619579825,32200,32050,32200,32050,20
|
||||
20250407,140100,1618935975,32200,32200,32200,32200,0
|
||||
20250407,140000,1618935975,32200,32200,32200,32200,60
|
||||
20250407,135900,1617003975,32200,32200,32200,32200,505
|
||||
20250407,135800,1600742975,32200,32200,32200,32200,0
|
||||
20250407,135700,1600742975,32200,32200,32200,32200,31
|
||||
20250407,135600,1599744775,32150,32150,32150,32150,0
|
||||
20250407,135500,1599744775,32150,32150,32150,32150,0
|
||||
20250407,135400,1599744775,32150,32150,32150,32150,29
|
||||
20250407,135300,1598812425,32150,32150,32150,32150,60
|
||||
20250407,135200,1596883425,32150,32150,32150,32150,0
|
||||
20250407,135100,1596883425,32150,32150,32150,32150,52
|
||||
20250407,135000,1595211625,31950,31950,31950,31950,173
|
||||
20250407,134900,1589684275,31900,31900,31900,31900,0
|
||||
20250407,134800,1589684275,31900,32100,32100,31900,700
|
||||
20250407,134700,1567302825,32100,32100,32100,32100,2
|
||||
20250407,134600,1567238625,32200,32200,32200,32200,10
|
||||
20250407,134500,1566916625,32200,32200,32200,32200,0
|
||||
20250407,134400,1566916625,32200,32150,32200,32150,105
|
||||
20250407,134300,1563535975,32000,32000,32000,32000,0
|
||||
20250407,134200,1563535975,32000,32000,32000,32000,0
|
||||
20250407,134100,1563535975,32000,32075,32075,32000,101
|
||||
20250407,134000,1560301650,32000,32000,32000,32000,1
|
||||
20250407,133900,1560269650,32000,32000,32000,32000,0
|
||||
20250407,133800,1560269650,32000,32100,32100,32000,219
|
||||
20250407,133700,1553261150,32100,32150,32150,32000,1030
|
||||
20250407,133600,1520230400,32200,32250,32250,32200,154
|
||||
20250407,133500,1515271350,32250,32250,32250,32250,50
|
||||
20250407,133400,1513658850,32250,32300,32300,32250,85
|
||||
20250407,133300,1510917550,32300,32350,32350,32300,140
|
||||
20250407,133200,1506395500,32350,32350,32350,32350,10
|
||||
20250407,133100,1506072000,32450,32450,32450,32450,3
|
||||
20250407,133000,1505974650,32400,32400,32400,32400,0
|
||||
20250407,132900,1505974650,32400,32400,32400,32400,60
|
||||
20250407,132800,1504030650,32400,32400,32400,32400,0
|
||||
20250407,132700,1504030650,32400,32400,32400,32400,67
|
||||
20250407,132600,1501859850,32400,32450,32450,32400,62
|
||||
20250407,132500,1499849650,32450,32450,32450,32450,0
|
||||
20250407,132400,1499849650,32450,32450,32450,32450,0
|
||||
20250407,132300,1499849650,32450,32350,32450,32350,50
|
||||
20250407,132200,1498228650,32300,32300,32300,32300,5
|
||||
20250407,132100,1498067150,32300,32300,32300,32300,130
|
||||
20250407,132000,1493868150,32300,32300,32300,32300,0
|
||||
20250407,131900,1493868150,32300,32300,32300,32300,0
|
||||
20250407,131800,1493868150,32300,32350,32350,32300,186
|
||||
20250407,131700,1487855000,32350,32350,32350,32350,0
|
||||
20250407,131600,1487855000,32350,32400,32400,32350,184
|
||||
20250407,131500,1481896300,32500,32500,32500,32500,0
|
||||
20250407,131400,1481896300,32500,32450,32500,32450,31
|
||||
20250407,131300,1480889450,32500,32500,32500,32500,0
|
||||
20250407,131200,1480889450,32500,32500,32500,32500,0
|
||||
20250407,131100,1480889450,32500,32500,32500,32500,3
|
||||
20250407,131000,1480791950,32400,32400,32400,32400,0
|
||||
20250407,130900,1480791950,32400,32400,32400,32400,2
|
||||
20250407,130800,1480727150,32450,32450,32450,32450,85
|
||||
20250407,130700,1477968900,32500,32500,32500,32500,0
|
||||
20250407,130600,1477968900,32500,32550,32550,32500,144
|
||||
20250407,130500,1473287300,32600,32600,32600,32600,0
|
||||
20250407,130400,1473287300,32600,32600,32600,32600,169
|
||||
20250407,130300,1467777900,32600,32600,32600,32600,71
|
||||
20250407,130200,1465463300,32600,32650,32650,32600,2
|
||||
20250407,130100,1465398050,32650,32650,32650,32650,1
|
||||
20250407,130000,1465365400,32600,32600,32600,32600,2
|
||||
20250407,125900,1465300200,32600,32600,32600,32600,1
|
||||
20250407,125800,1465267600,32700,32700,32700,32700,72
|
||||
20250407,125700,1462913200,32700,32700,32700,32700,1
|
||||
20250407,125600,1462880500,32700,32700,32700,32700,0
|
||||
20250407,125500,1462880500,32700,32700,32700,32700,0
|
||||
20250407,125400,1462880500,32700,32700,32700,32700,3
|
||||
20250407,125300,1462782400,32650,32650,32650,32650,3
|
||||
20250407,125200,1462684450,32750,32750,32750,32750,60
|
||||
20250407,125100,1460719450,32750,32700,32750,32700,3
|
||||
20250407,125000,1460621250,32700,32700,32700,32700,0
|
||||
20250407,124900,1460621250,32700,32700,32700,32700,0
|
||||
20250407,124800,1460621250,32700,32700,32700,32700,1
|
||||
20250407,124700,1460588550,32700,32700,32700,32700,92
|
||||
20250407,124600,1457580150,32700,32700,32700,32700,0
|
||||
20250407,124500,1457580150,32700,32700,32700,32700,37
|
||||
20250407,124400,1456370250,32650,32650,32650,32650,148
|
||||
20250407,124300,1451538050,32625,32625,32625,32625,6
|
||||
20250407,124200,1451342300,32650,32650,32650,32650,0
|
||||
20250407,124100,1451342300,32650,32650,32650,32650,5
|
||||
20250407,124000,1451179050,32650,32650,32650,32650,38
|
||||
20250407,123900,1449938350,32650,32650,32650,32650,70
|
||||
20250407,123800,1447652850,32600,32600,32600,32600,26
|
||||
20250407,123700,1446805250,32600,32600,32600,32600,30
|
||||
20250407,123600,1445827250,32550,32550,32550,32550,0
|
||||
20250407,123500,1445827250,32550,32550,32550,32550,75
|
||||
20250407,123400,1443386000,32700,32700,32700,32700,0
|
||||
20250407,123300,1443386000,32700,32700,32700,32700,60
|
||||
20250407,123200,1441424000,32700,32700,32700,32700,0
|
||||
20250407,123100,1441424000,32700,32700,32700,32700,3
|
||||
20250407,123000,1441325900,32700,32700,32700,32700,0
|
||||
20250407,122900,1441325900,32700,32700,32700,32700,20
|
||||
20250407,122800,1440671900,32650,32650,32650,32650,0
|
||||
20250407,122700,1440671900,32650,32650,32650,32650,90
|
||||
20250407,122600,1437733400,32650,32650,32650,32650,7
|
||||
20250407,122500,1437504850,32650,32650,32650,32650,0
|
||||
20250407,122400,1437504850,32650,32650,32650,32650,13
|
||||
20250407,122300,1437080400,32650,32650,32650,32650,10
|
||||
20250407,122200,1436753900,32600,32600,32600,32600,30
|
||||
20250407,122100,1435775900,32550,32550,32550,32550,9
|
||||
20250407,122000,1435482950,32550,32600,32600,32550,134
|
||||
20250407,121900,1431115150,32650,32650,32650,32650,0
|
||||
20250407,121800,1431115150,32650,32650,32650,32650,61
|
||||
20250407,121700,1429123500,32650,32650,32650,32650,0
|
||||
20250407,121600,1429123500,32650,32650,32650,32650,0
|
||||
20250407,121500,1429123500,32650,32650,32650,32650,0
|
||||
20250407,121400,1429123500,32650,32700,32700,32650,126
|
||||
20250407,121300,1425008950,32850,32850,32850,32850,0
|
||||
20250407,121200,1425008950,32850,32850,32850,32850,0
|
||||
20250407,121100,1425008950,32850,32850,32850,32850,3
|
||||
20250407,121000,1424910400,32700,32700,32700,32700,0
|
||||
20250407,120900,1424910400,32700,32800,32800,32700,120
|
||||
20250407,120800,1420975000,32800,32800,32800,32800,0
|
||||
20250407,120700,1420975000,32800,32800,32800,32800,0
|
||||
20250407,120600,1420975000,32800,32800,32800,32800,0
|
||||
20250407,120500,1420975000,32800,32800,32800,32800,0
|
||||
20250407,120400,1420975000,32800,32700,32800,32700,25
|
||||
20250407,120300,1420156500,32800,32800,32800,32800,102
|
||||
20250407,120200,1416810900,32800,32800,32800,32800,0
|
||||
20250407,120100,1416810900,32800,32800,32800,32800,0
|
||||
20250407,120000,1416810900,32800,32800,32800,32800,113
|
||||
20250407,115900,1413104500,32850,32850,32850,32850,27
|
||||
20250407,115800,1412217550,32800,32800,32800,32800,0
|
||||
20250407,115700,1412217550,32800,32800,32800,32800,0
|
||||
20250407,115600,1412217550,32800,32800,32800,32800,19
|
||||
20250407,115500,1411594350,32700,32700,32700,32700,0
|
||||
20250407,115400,1411594350,32700,32700,32700,32700,0
|
||||
20250407,115300,1411594350,32700,32700,32700,32700,0
|
||||
20250407,115200,1411594350,32700,32700,32700,32700,0
|
||||
20250407,115100,1411594350,32700,32700,32700,32700,0
|
||||
20250407,115000,1411594350,32700,32700,32700,32700,0
|
||||
20250407,114900,1411594350,32700,32700,32700,32700,0
|
||||
20250407,114800,1411594350,32700,32700,32700,32700,0
|
||||
20250407,114700,1411594350,32700,32700,32700,32700,0
|
||||
20250407,114600,1411594350,32700,32700,32700,32700,26
|
||||
20250407,114500,1410744150,32600,32600,32600,32600,0
|
||||
20250407,114400,1410744150,32600,32600,32600,32600,18
|
||||
20250407,114300,1410157350,32600,32600,32600,32600,5
|
||||
20250407,114200,1409994350,32600,32600,32600,32600,0
|
||||
20250407,114100,1409994350,32600,32400,32600,32400,33
|
||||
20250407,114000,1408920750,32450,32450,32450,32450,17
|
||||
20250407,113900,1408369100,32300,32300,32300,32300,0
|
||||
20250407,113800,1408369100,32300,32350,32350,32300,95
|
||||
20250407,113700,1405299100,32350,32450,32450,32350,145
|
||||
20250407,113600,1400597550,32500,32700,32700,32500,312
|
||||
20250407,113500,1390431200,32700,32700,32700,32700,0
|
||||
20250407,113400,1390431200,32700,32700,32700,32700,50
|
||||
20250407,113300,1388796200,32700,32700,32700,32700,0
|
||||
20250407,113200,1388796200,32700,32700,32700,32700,61
|
||||
20250407,113100,1386801500,32700,32850,32850,32700,69
|
||||
20250407,113000,1384541600,32850,32850,32850,32850,0
|
||||
20250407,112900,1384541600,32850,32850,32850,32850,1
|
||||
20250407,112800,1384508750,32900,32900,32900,32900,0
|
||||
20250407,112700,1384508750,32900,32900,32900,32900,0
|
||||
20250407,112600,1384508750,32900,32900,32900,32900,60
|
||||
20250407,112500,1382534750,32900,32900,32900,32900,0
|
||||
20250407,112400,1382534750,32900,32900,32900,32900,21
|
||||
20250407,112300,1381843850,32900,32900,32900,32900,0
|
||||
20250407,112200,1381843850,32900,32900,32900,32900,0
|
||||
20250407,112100,1381843850,32900,32800,32900,32800,21
|
||||
20250407,112000,1381153250,32800,32800,32800,32800,60
|
||||
20250407,111900,1379185250,32800,32800,32800,32800,14
|
||||
20250407,111800,1378726050,32900,32900,32900,32900,0
|
||||
20250407,111700,1378726050,32900,32900,32900,32900,0
|
||||
20250407,111600,1378726050,32900,32900,32900,32900,15
|
||||
20250407,111500,1378232550,32900,32900,32900,32900,2
|
||||
20250407,111400,1378166750,32750,32750,32750,32750,0
|
||||
20250407,111300,1378166750,32750,32750,32750,32750,0
|
||||
20250407,111200,1378166750,32750,32750,32750,32750,3
|
||||
20250407,111100,1378068500,32750,32750,32750,32750,257
|
||||
20250407,111000,1369651750,32750,32900,32900,32750,808
|
||||
20250407,110900,1343119400,32900,32900,32900,32900,0
|
||||
20250407,110800,1343119400,32900,32900,32900,32900,0
|
||||
20250407,110700,1343119400,32900,32900,32900,32900,0
|
||||
20250407,110600,1343119400,32900,32900,32900,32900,7
|
||||
20250407,110500,1342889100,32900,32900,32900,32900,0
|
||||
20250407,110400,1342889100,32900,32900,32900,32900,0
|
||||
20250407,110300,1342889100,32900,32900,32900,32900,0
|
||||
20250407,110200,1342889100,32900,32900,32900,32900,0
|
||||
20250407,110100,1342889100,32900,32900,32900,32900,2
|
||||
20250407,110000,1342823300,33000,33000,33000,32900,281
|
||||
20250407,105900,1333550400,32900,32900,32900,32900,40
|
||||
20250407,105800,1332234400,32850,32850,32850,32850,0
|
||||
20250407,105700,1332234400,32850,32850,32850,32850,0
|
||||
20250407,105600,1332234400,32850,32850,32850,32850,0
|
||||
20250407,105500,1332234400,32850,32850,32850,32850,0
|
||||
20250407,105400,1332234400,32850,32850,32850,32850,370
|
||||
20250407,105300,1320079900,32800,32800,32800,32800,102
|
||||
20250407,105200,1316734300,32800,32800,32800,32800,0
|
||||
20250407,105100,1316734300,32800,32800,32800,32800,2
|
||||
20250407,105000,1316668700,32800,32800,32800,32800,0
|
||||
20250407,104900,1316668700,32800,32800,32800,32800,120
|
||||
20250407,104800,1312732700,32800,32800,32800,32800,0
|
||||
20250407,104700,1312732700,32800,32800,32800,32800,10
|
||||
20250407,104600,1312404700,32800,32800,32800,32800,0
|
||||
20250407,104500,1312404700,32800,32800,32800,32800,0
|
||||
20250407,104400,1312404700,32800,32800,32800,32800,2
|
||||
20250407,104300,1312339100,32650,32650,32650,32650,0
|
||||
20250407,104200,1312339100,32650,32650,32650,32650,7
|
||||
20250407,104100,1312110550,32650,32600,32650,32600,3
|
||||
20250407,104000,1312012650,32650,32750,32750,32650,167
|
||||
20250407,103900,1306556400,32750,32750,32750,32750,13
|
||||
20250407,103800,1306130650,32750,32750,32750,32750,6
|
||||
20250407,103700,1305934150,32700,32650,32700,32650,16
|
||||
20250407,103600,1305411450,32650,32650,32650,32650,0
|
||||
20250407,103500,1305411450,32650,32650,32650,32650,5
|
||||
20250407,103400,1305248200,32650,32650,32650,32650,45
|
||||
20250407,103300,1303778950,32750,32750,32750,32750,8
|
||||
20250407,103200,1303516950,32750,32750,32750,32750,56
|
||||
20250407,103100,1301682950,32700,32700,32700,32700,105
|
||||
20250407,103000,1298249450,32550,32550,32550,32550,0
|
||||
20250407,102900,1298249450,32550,32650,32650,32550,191
|
||||
20250407,102800,1292022300,32700,32800,32800,32700,151
|
||||
20250407,102700,1287077650,32800,32950,32950,32800,118
|
||||
20250407,102600,1283196250,32950,32950,32950,32950,0
|
||||
20250407,102500,1283196250,32950,32950,32950,32950,105
|
||||
20250407,102400,1279736500,32950,32950,32950,32950,1
|
||||
20250407,102300,1279703550,32850,32850,32850,32850,145
|
||||
20250407,102200,1274940300,32950,32950,32950,32950,5
|
||||
20250407,102100,1274775550,32950,32900,32950,32900,22
|
||||
20250407,102000,1274050700,32950,32850,32950,32850,73
|
||||
20250407,101900,1271645850,32800,32800,32800,32800,30
|
||||
20250407,101800,1270661850,32750,32700,32750,32650,600
|
||||
20250407,101700,1251039600,32750,32750,32800,32750,218
|
||||
20250407,101600,1243900050,32900,32900,32900,32900,50
|
||||
20250407,101500,1242255050,32900,32900,32900,32900,101
|
||||
20250407,101400,1238932150,32900,32900,32900,32900,46
|
||||
20250407,101300,1237418750,32900,32900,32900,32600,266
|
||||
20250407,101200,1228700850,32750,32600,32750,32600,100
|
||||
20250407,101100,1225437500,32600,32550,32650,32550,207
|
||||
20250407,101000,1218690850,32550,32825,32825,32550,328
|
||||
20250407,100900,1207951850,32750,32725,32750,32725,41
|
||||
20250407,100800,1206609275,32750,32550,32750,32550,153
|
||||
20250407,100700,1201601775,32550,32450,32550,32450,12
|
||||
20250407,100600,1201212075,32400,32400,32400,32400,115
|
||||
20250407,100500,1197486075,32350,32350,32350,32350,20
|
||||
20250407,100400,1196839075,32350,32400,32400,32350,41
|
||||
20250407,100300,1195511225,32550,32550,32550,32550,160
|
||||
20250407,100200,1190303225,32600,32650,32650,32600,33
|
||||
20250407,100100,1189227375,32650,32550,32650,32550,145
|
||||
20250407,100000,1184503475,32400,32300,32450,32300,105
|
||||
20250407,095900,1181097875,32250,32250,32250,32250,9
|
||||
20250407,095800,1180807625,32250,32150,32250,32150,20
|
||||
20250407,095700,1180163775,32200,32200,32200,32100,76
|
||||
20250407,095600,1177720925,32200,32250,32250,32050,40
|
||||
20250407,095500,1176435325,32200,32300,32300,32200,168
|
||||
20250407,095400,1171009625,32300,32200,32300,32200,281
|
||||
20250407,095300,1161945425,32050,32200,32200,32050,19
|
||||
20250407,095200,1161335875,32100,32150,32200,32100,105
|
||||
20250407,095100,1157963475,32200,32100,32200,32000,115
|
||||
20250407,095000,1154280275,32100,32100,32100,32100,6
|
||||
20250407,094900,1154087675,32100,32050,32100,32050,13
|
||||
20250407,094800,1153670875,32000,32050,32050,32000,52
|
||||
20250407,094700,1152005325,32050,32050,32050,32000,82
|
||||
20250407,094600,1149379675,32050,32050,32050,32000,685
|
||||
20250407,094500,1127457425,32050,32150,32150,32000,829
|
||||
20250407,094400,1100890975,32150,32225,32225,32150,168
|
||||
20250407,094300,1095489025,32300,32300,32300,32100,603
|
||||
20250407,094200,1076083025,32250,32250,32250,32250,69
|
||||
20250407,094100,1073857775,32150,32100,32250,32100,93
|
||||
20250407,094000,1070871375,32100,32350,32350,32050,372
|
||||
20250407,093900,1058896425,32500,32300,32600,32300,317
|
||||
20250407,093800,1048609675,32300,32250,32300,32250,509
|
||||
20250407,093700,1032172625,32250,32250,32250,32200,23
|
||||
20250407,093600,1031431475,32250,32250,32250,32250,99
|
||||
20250407,093500,1028238725,32250,32200,32250,32200,103
|
||||
20250407,093400,1024922025,32200,32200,32200,32150,68
|
||||
20250407,093300,1022733525,32200,32200,32250,32200,111
|
||||
20250407,093200,1019158125,32125,32125,32125,32125,5
|
||||
20250407,093100,1018997500,32200,32200,32200,32050,143
|
||||
20250407,093000,1014411150,32300,32300,32500,32200,753
|
||||
20250407,092900,990105300,32300,32500,32500,32250,804
|
||||
20250407,092800,964161400,32400,32650,32650,32400,72
|
||||
20250407,092700,961820100,32700,32425,32700,32350,728
|
||||
20250407,092600,938160050,32500,32500,32500,32500,10
|
||||
20250407,092500,937835050,32550,32450,32750,32400,335
|
||||
20250407,092400,926937800,32300,32450,32450,32300,74
|
||||
20250407,092300,924541450,32450,32450,32450,32450,1
|
||||
20250407,092200,924509000,32200,32400,32600,32050,1009
|
||||
20250407,092100,892056550,32400,32550,32750,32400,237
|
||||
20250407,092000,884359700,32500,33050,33150,32500,431
|
||||
20250407,091900,870205650,33050,33150,33250,33000,403
|
||||
20250407,091800,856884500,33100,33150,33250,33100,581
|
||||
20250407,091700,837635500,33250,33250,33250,33150,50
|
||||
20250407,091600,835973700,33250,32750,33300,32750,1187
|
||||
20250407,091500,796923950,32950,32900,33200,32900,366
|
||||
20250407,091400,784872450,32900,32950,33250,32650,2151
|
||||
20250407,091300,714076850,33100,31600,33700,31600,13026
|
||||
20250407,091200,298093850,31900,31900,31900,31900,0
|
||||
20250407,091100,298093850,31900,33600,33600,31900,2923
|
||||
20250407,091000,202116100,33750,33600,33750,33600,149
|
||||
20250407,090900,197099500,33450,33600,33700,33450,1583
|
||||
20250407,090800,144002950,33650,33950,34050,33650,312
|
||||
20250407,090700,133470700,33900,33550,33900,33550,50
|
||||
20250407,090600,131784600,33650,34050,34050,33650,363
|
||||
20250407,090500,119477950,34450,34400,34650,34000,35
|
||||
20250407,090400,118267600,34650,33700,34650,33450,297
|
||||
20250407,090300,108179750,33800,33350,33850,33350,109
|
||||
20250407,090200,104506250,33450,33300,33450,33300,19
|
||||
20250407,090100,103873100,33350,33650,33650,32400,2699
|
||||
20250407,090000,15518050,33650,33750,33750,33650,460
|
||||
|
Reference in New Issue
Block a user