Update 2025-04-03 2740 candle_min
This commit is contained in:
598
030200/min/candle-20250403.csv
Normal file
598
030200/min/candle-20250403.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,185500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,185400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,185300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,185200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,185100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,185000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,184000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,183000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,182500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,182000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,181000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,180000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,175500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,175000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,174000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,173000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,172500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,172000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,171000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,170000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,165500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,165000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,164000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,163000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,162500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,162000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,161000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,160000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155600,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,155500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,155000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,154000,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153900,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153800,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153700,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153600,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153500,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153400,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153300,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153200,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153100,16218011125,48700,48700,48700,48700,0
|
||||
20250403,153000,16218011125,48700,48700,48700,48700,12863
|
||||
20250403,152900,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152800,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152700,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152600,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152500,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152400,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152300,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152200,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152100,15591583025,48250,48250,48250,48250,0
|
||||
20250403,152000,15591583025,48250,48250,48250,48250,0
|
||||
20250403,151900,15591583025,48250,48250,48300,48250,64
|
||||
20250403,151800,15588492375,48300,48300,48350,48200,182
|
||||
20250403,151700,15579695025,48300,48200,48350,48150,381
|
||||
20250403,151600,15561301225,48200,48150,48300,48100,388
|
||||
20250403,151500,15542602425,48150,48150,48300,48150,553
|
||||
20250403,151400,15515946575,48200,48200,48300,48100,457
|
||||
20250403,151300,15493917675,48200,48100,48250,48100,217
|
||||
20250403,151200,15483462475,48100,48200,48250,48050,2204
|
||||
20250403,151100,15377389275,48200,48200,48200,48150,470
|
||||
20250403,151000,15354738575,48200,48350,48350,48100,2449
|
||||
20250403,150900,15236615875,48400,48350,48450,48350,1390
|
||||
20250403,150800,15169348825,48350,48400,48400,48300,1393
|
||||
20250403,150700,15101951775,48350,48300,48400,48250,1357
|
||||
20250403,150600,15036352275,48300,48200,48300,48200,1655
|
||||
20250403,150500,14956491175,48250,48300,48350,48200,1339
|
||||
20250403,150400,14891806725,48300,48350,48400,48200,1589
|
||||
20250403,150300,14815032525,48350,48350,48350,48300,1948
|
||||
20250403,150200,14720855475,48350,48250,48350,48200,1453
|
||||
20250403,150100,14650686225,48250,48150,48250,48150,633
|
||||
20250403,150000,14620161325,48150,48150,48250,48100,1422
|
||||
20250403,145900,14551612675,48150,48100,48200,48050,1983
|
||||
20250403,145800,14456201275,48150,48150,48150,48100,309
|
||||
20250403,145700,14441328825,48100,48150,48200,48100,740
|
||||
20250403,145600,14405688125,48150,48200,48200,48150,430
|
||||
20250403,145500,14384972175,48200,48150,48200,48150,293
|
||||
20250403,145400,14370856475,48150,48150,48300,48150,762
|
||||
20250403,145300,14334112175,48150,48300,48350,48150,714
|
||||
20250403,145200,14299699275,48300,48350,48350,48300,255
|
||||
20250403,145100,14287374575,48350,48350,48350,48300,410
|
||||
20250403,145000,14267556225,48350,48250,48350,48200,502
|
||||
20250403,144900,14243314825,48250,48200,48250,48150,1348
|
||||
20250403,144800,14178341625,48200,48300,48350,48150,428
|
||||
20250403,144700,14157694875,48350,48250,48350,48150,865
|
||||
20250403,144600,14115985575,48300,48325,48350,48250,808
|
||||
20250403,144500,14076950550,48300,48200,48325,48150,1743
|
||||
20250403,144400,13992923025,48200,48150,48200,48150,538
|
||||
20250403,144300,13967006625,48200,48350,48350,48150,722
|
||||
20250403,144200,13932208925,48350,48300,48350,48150,344
|
||||
20250403,144100,13915602375,48300,48250,48350,48200,845
|
||||
20250403,144000,13874815475,48250,48350,48350,48250,285
|
||||
20250403,143900,13861059625,48300,48200,48400,48200,687
|
||||
20250403,143800,13827854700,48150,48100,48250,48100,987
|
||||
20250403,143700,13780333850,48100,48200,48250,48100,810
|
||||
20250403,143600,13741311625,48200,48150,48200,48100,859
|
||||
20250403,143500,13699962225,48200,48200,48200,48150,1117
|
||||
20250403,143400,13646160325,48200,48350,48350,48150,2415
|
||||
20250403,143300,13529656225,48325,48200,48350,48200,412
|
||||
20250403,143200,13509763550,48250,48250,48300,48250,663
|
||||
20250403,143100,13477754050,48250,48375,48400,48250,1072
|
||||
20250403,143000,13425949700,48375,48400,48450,48350,476
|
||||
20250403,142900,13402909975,48400,48500,48500,48350,493
|
||||
20250403,142800,13379027925,48500,48525,48550,48350,426
|
||||
20250403,142700,13358382150,48550,48550,48550,48500,606
|
||||
20250403,142600,13328977950,48550,48450,48550,48400,631
|
||||
20250403,142500,13298379000,48400,48250,48400,48250,965
|
||||
20250403,142400,13251783550,48250,48300,48350,48200,1801
|
||||
20250403,142300,13164832800,48300,48250,48300,48250,1623
|
||||
20250403,142200,13086508550,48300,48300,48350,48250,1844
|
||||
20250403,142100,12997469900,48300,48400,48450,48300,1905
|
||||
20250403,142000,12905380050,48400,48525,48525,48400,2226
|
||||
20250403,141900,12797526675,48525,48550,48550,48525,666
|
||||
20250403,141800,12765194175,48550,48500,48550,48500,297
|
||||
20250403,141700,12750787125,48500,48550,48550,48500,406
|
||||
20250403,141600,12731083025,48500,48525,48550,48500,623
|
||||
20250403,141500,12700846675,48525,48500,48550,48500,750
|
||||
20250403,141400,12664458300,48500,48525,48550,48500,669
|
||||
20250403,141300,12631996125,48550,48550,48550,48525,388
|
||||
20250403,141200,12613160075,48500,48500,48550,48500,451
|
||||
20250403,141100,12591278325,48550,48575,48600,48500,815
|
||||
20250403,141000,12551712225,48600,48600,48600,48575,370
|
||||
20250403,140900,12533730800,48550,48550,48600,48550,695
|
||||
20250403,140800,12499962450,48550,48600,48600,48550,117
|
||||
20250403,140700,12494280175,48600,48600,48600,48575,355
|
||||
20250403,140600,12477029225,48600,48550,48600,48550,574
|
||||
20250403,140500,12449152025,48550,48675,48700,48550,1080
|
||||
20250403,140400,12396619725,48675,48550,48700,48550,538
|
||||
20250403,140300,12370451300,48600,48500,48600,48500,258
|
||||
20250403,140200,12357924800,48500,48475,48550,48475,327
|
||||
20250403,140100,12342058875,48475,48450,48500,48450,306
|
||||
20250403,140000,12327218475,48500,48450,48500,48450,333
|
||||
20250403,135900,12311078975,48450,48500,48550,48450,1019
|
||||
20250403,135800,12261659125,48475,48450,48500,48450,226
|
||||
20250403,135700,12250701250,48450,48450,48550,48450,586
|
||||
20250403,135600,12222284400,48500,48500,48550,48450,919
|
||||
20250403,135500,12177709000,48500,48450,48550,48450,709
|
||||
20250403,135400,12143318425,48500,48550,48550,48450,1650
|
||||
20250403,135300,12063289575,48550,48550,48600,48500,721
|
||||
20250403,135200,12028283675,48600,48700,48700,48550,917
|
||||
20250403,135100,11983701850,48650,48650,48750,48650,682
|
||||
20250403,135000,11950496650,48700,48700,48700,48650,316
|
||||
20250403,134900,11935120900,48700,48650,48750,48650,557
|
||||
20250403,134800,11907985675,48650,48700,48750,48650,415
|
||||
20250403,134700,11887775875,48700,48750,48750,48650,738
|
||||
20250403,134600,11851830475,48700,48650,48750,48650,592
|
||||
20250403,134500,11823000650,48650,48650,48700,48650,367
|
||||
20250403,134400,11805137950,48650,48650,48700,48650,370
|
||||
20250403,134300,11787127550,48650,48700,48700,48650,524
|
||||
20250403,134200,11761620500,48650,48700,48700,48650,375
|
||||
20250403,134100,11743364450,48700,48675,48700,48650,283
|
||||
20250403,134000,11729586425,48700,48700,48700,48650,260
|
||||
20250403,133900,11716933050,48700,48700,48750,48650,431
|
||||
20250403,133800,11695943100,48700,48700,48750,48650,575
|
||||
20250403,133700,11667934000,48750,48700,48750,48650,509
|
||||
20250403,133600,11643140700,48700,48650,48700,48650,637
|
||||
20250403,133500,11612130950,48700,48675,48700,48650,332
|
||||
20250403,133400,11595975550,48700,48700,48700,48650,497
|
||||
20250403,133300,11571780300,48700,48650,48700,48650,307
|
||||
20250403,133200,11556835550,48700,48700,48775,48650,649
|
||||
20250403,133100,11525223100,48675,48700,48700,48650,459
|
||||
20250403,133000,11502881600,48650,48750,48800,48650,869
|
||||
20250403,132900,11460528050,48750,48750,48750,48650,629
|
||||
20250403,132800,11429898200,48700,48700,48750,48650,510
|
||||
20250403,132700,11405062650,48700,48650,48750,48650,360
|
||||
20250403,132600,11387537450,48650,48700,48750,48600,1122
|
||||
20250403,132500,11332929175,48700,48650,48700,48650,214
|
||||
20250403,132400,11322514525,48700,48750,48750,48650,923
|
||||
20250403,132300,11277569075,48700,48650,48750,48625,373
|
||||
20250403,132200,11259415725,48625,48600,48650,48600,384
|
||||
20250403,132100,11240742350,48650,48650,48650,48600,358
|
||||
20250403,132000,11223335600,48600,48650,48650,48600,584
|
||||
20250403,131900,11194930050,48625,48650,48700,48600,976
|
||||
20250403,131800,11147459975,48700,48650,48700,48650,376
|
||||
20250403,131700,11129159275,48650,48700,48700,48650,1433
|
||||
20250403,131600,11059375425,48675,48650,48700,48650,688
|
||||
20250403,131500,11025873700,48700,48650,48700,48650,482
|
||||
20250403,131400,11002416700,48650,48700,48700,48650,243
|
||||
20250403,131300,10990586300,48700,48650,48700,48650,326
|
||||
20250403,131200,10974718100,48650,48600,48700,48600,467
|
||||
20250403,131100,10952001550,48650,48600,48650,48600,363
|
||||
20250403,131000,10934349700,48600,48650,48750,48600,574
|
||||
20250403,130900,10906419525,48600,48650,48650,48600,379
|
||||
20250403,130800,10887995325,48650,48575,48650,48575,292
|
||||
20250403,130700,10873800700,48550,48650,48700,48550,428
|
||||
20250403,130600,10852973000,48650,48600,48700,48550,434
|
||||
20250403,130500,10831869200,48650,48600,48650,48550,901
|
||||
20250403,130400,10788082575,48600,48650,48650,48600,635
|
||||
20250403,130300,10757214575,48600,48650,48650,48600,415
|
||||
20250403,130200,10737034525,48650,48550,48675,48550,849
|
||||
20250403,130100,10695741000,48550,48550,48600,48500,328
|
||||
20250403,130000,10679815350,48550,48600,48600,48550,868
|
||||
20250403,125900,10637639250,48600,48600,48600,48550,285
|
||||
20250403,125800,10623798925,48600,48500,48650,48500,681
|
||||
20250403,125700,10590708675,48550,48500,48550,48500,966
|
||||
20250403,125600,10543818675,48500,48600,48675,48500,884
|
||||
20250403,125500,10500854325,48600,48550,48650,48550,744
|
||||
20250403,125400,10464700925,48550,48575,48600,48550,432
|
||||
20250403,125300,10443711850,48600,48550,48600,48550,716
|
||||
20250403,125200,10408918100,48550,48550,48600,48550,438
|
||||
20250403,125100,10387641400,48550,48700,48700,48550,996
|
||||
20250403,125000,10339186450,48675,48750,48750,48650,1431
|
||||
20250403,124900,10269494775,48750,48750,48750,48700,218
|
||||
20250403,124800,10258871225,48750,48750,48800,48700,891
|
||||
20250403,124700,10215438125,48725,48700,48750,48700,336
|
||||
20250403,124600,10199063850,48700,48750,48750,48700,815
|
||||
20250403,124500,10159342200,48700,48750,48750,48700,414
|
||||
20250403,124400,10139165350,48700,48750,48750,48700,194
|
||||
20250403,124300,10129712625,48750,48750,48800,48700,1645
|
||||
20250403,124200,10049524525,48800,48800,48850,48750,1196
|
||||
20250403,124100,9991165625,48800,48850,48900,48800,1410
|
||||
20250403,124000,9922270600,48850,48900,48950,48850,717
|
||||
20250403,123900,9887210450,48900,48900,48900,48850,474
|
||||
20250403,123800,9864034950,48900,48850,48900,48850,203
|
||||
20250403,123700,9854110350,48850,48900,48900,48850,870
|
||||
20250403,123600,9811577650,48900,48875,48900,48850,479
|
||||
20250403,123500,9788158125,48875,48850,48900,48800,805
|
||||
20250403,123400,9748833800,48850,48800,48900,48800,294
|
||||
20250403,123300,9734474500,48800,48850,48850,48800,341
|
||||
20250403,123200,9717826150,48800,48800,48925,48800,750
|
||||
20250403,123100,9681175325,48800,48850,48850,48800,215
|
||||
20250403,123000,9670678225,48850,48900,48900,48750,1355
|
||||
20250403,122900,9604452375,48900,48800,48900,48800,1015
|
||||
20250403,122800,9554830000,48850,48800,48850,48750,291
|
||||
20250403,122700,9540626450,48800,48850,48875,48750,684
|
||||
20250403,122600,9507239075,48825,48850,48850,48750,518
|
||||
20250403,122500,9481955275,48800,48800,48800,48700,2183
|
||||
20250403,122400,9375498075,48800,48850,48850,48800,248
|
||||
20250403,122300,9363388775,48850,48800,48850,48800,332
|
||||
20250403,122200,9347177350,48850,48800,48850,48800,546
|
||||
20250403,122100,9320508150,48800,48800,48850,48750,592
|
||||
20250403,122000,9291615200,48750,48700,48825,48700,571
|
||||
20250403,121900,9263767100,48700,48750,48750,48700,225
|
||||
20250403,121800,9252806350,48750,48775,48800,48700,817
|
||||
20250403,121700,9212951250,48800,48700,48800,48700,484
|
||||
20250403,121600,9189343250,48750,48700,48800,48650,926
|
||||
20250403,121500,9144192500,48700,48650,48750,48650,1064
|
||||
20250403,121400,9092366300,48650,48700,48700,48650,1795
|
||||
20250403,121300,9004957875,48650,48650,48700,48650,1908
|
||||
20250403,121200,8912056875,48700,48675,48700,48650,840
|
||||
20250403,121100,8871165500,48700,48600,48700,48600,1089
|
||||
20250403,121000,8818173550,48600,48650,48650,48600,2273
|
||||
20250403,120900,8707594900,48600,48650,48650,48600,548
|
||||
20250403,120800,8680938000,48625,48650,48650,48600,478
|
||||
20250403,120700,8657692700,48600,48575,48600,48550,594
|
||||
20250403,120600,8628828400,48575,48600,48600,48575,617
|
||||
20250403,120500,8598844000,48600,48500,48600,48500,340
|
||||
20250403,120400,8582333550,48500,48600,48600,48450,727
|
||||
20250403,120300,8547034600,48550,48550,48600,48525,562
|
||||
20250403,120200,8519747375,48550,48450,48550,48400,813
|
||||
20250403,120100,8480339125,48500,48500,48500,48450,272
|
||||
20250403,120000,8467157025,48500,48475,48500,48450,528
|
||||
20250403,115900,8441554300,48500,48450,48500,48400,841
|
||||
20250403,115800,8400789000,48450,48450,48500,48400,698
|
||||
20250403,115700,8366942900,48450,48475,48500,48400,616
|
||||
20250403,115600,8337083750,48450,48500,48500,48400,450
|
||||
20250403,115500,8315281450,48500,48450,48500,48400,647
|
||||
20250403,115400,8283931500,48450,48450,48450,48400,165
|
||||
20250403,115300,8275938850,48450,48400,48450,48300,705
|
||||
20250403,115200,8241812200,48450,48400,48450,48400,656
|
||||
20250403,115100,8210032650,48450,48400,48450,48400,189
|
||||
20250403,115000,8200878675,48450,48450,48450,48400,719
|
||||
20250403,114900,8166047025,48450,48425,48450,48400,613
|
||||
20250403,114800,8136357625,48450,48400,48450,48350,615
|
||||
20250403,114700,8106576900,48400,48400,48400,48350,448
|
||||
20250403,114600,8084908200,48400,48350,48400,48350,901
|
||||
20250403,114500,8041325750,48400,48400,48400,48350,809
|
||||
20250403,114400,8002174475,48400,48400,48400,48350,910
|
||||
20250403,114300,7958158025,48400,48500,48500,48350,1525
|
||||
20250403,114200,7884333525,48450,48500,48500,48450,611
|
||||
20250403,114100,7854722200,48500,48450,48500,48450,782
|
||||
20250403,114000,7816804750,48450,48500,48500,48450,649
|
||||
20250403,113900,7785348550,48475,48500,48500,48450,485
|
||||
20250403,113800,7761829650,48500,48450,48500,48450,466
|
||||
20250403,113700,7739239750,48450,48500,48500,48450,384
|
||||
20250403,113600,7720619300,48500,48450,48550,48450,1285
|
||||
20250403,113500,7658290700,48450,48450,48500,48450,320
|
||||
20250403,113400,7642778400,48500,48500,48500,48450,1088
|
||||
20250403,113300,7590012350,48500,48450,48500,48450,536
|
||||
20250403,113200,7564025075,48450,48450,48500,48450,399
|
||||
20250403,113100,7544691075,48400,48400,48550,48350,1328
|
||||
20250403,113000,7480395775,48400,48550,48550,48350,1627
|
||||
20250403,112900,7401554550,48550,48500,48600,48450,849
|
||||
20250403,112800,7360353350,48500,48475,48500,48450,971
|
||||
20250403,112700,7313261600,48475,48450,48500,48450,649
|
||||
20250403,112600,7281791050,48450,48450,48500,48450,444
|
||||
20250403,112500,7260268200,48450,48500,48500,48450,633
|
||||
20250403,112400,7229568750,48450,48500,48500,48450,508
|
||||
20250403,112300,7204943350,48500,48500,48550,48450,903
|
||||
20250403,112200,7161146100,48550,48550,48550,48450,1101
|
||||
20250403,112100,7107726650,48525,48500,48550,48450,562
|
||||
20250403,112000,7080466975,48450,48500,48500,48450,658
|
||||
20250403,111900,7048571975,48500,48450,48500,48425,503
|
||||
20250403,111800,7024202425,48425,48400,48450,48350,601
|
||||
20250403,111700,6995096700,48400,48400,48400,48350,598
|
||||
20250403,111600,6966164500,48350,48400,48400,48350,276
|
||||
20250403,111500,6952810200,48375,48350,48400,48350,629
|
||||
20250403,111400,6922371825,48350,48400,48400,48350,300
|
||||
20250403,111300,6907858775,48400,48325,48400,48300,1374
|
||||
20250403,111200,6841442625,48350,48300,48350,48300,421
|
||||
20250403,111100,6821090800,48350,48300,48350,48300,822
|
||||
20250403,111000,6781354100,48300,48350,48350,48300,298
|
||||
20250403,110900,6766949525,48325,48300,48350,48300,383
|
||||
20250403,110800,6748444775,48350,48300,48350,48300,1155
|
||||
20250403,110700,6692614025,48300,48350,48350,48300,418
|
||||
20250403,110600,6672409750,48325,48350,48350,48300,1038
|
||||
20250403,110500,6622229650,48350,48375,48400,48350,635
|
||||
20250403,110400,6591507275,48375,48375,48400,48375,400
|
||||
20250403,110300,6572148775,48400,48400,48400,48350,257
|
||||
20250403,110200,6559720675,48350,48350,48400,48350,479
|
||||
20250403,110100,6536540525,48400,48400,48400,48350,918
|
||||
20250403,110000,6492111925,48375,48400,48400,48350,217
|
||||
20250403,105900,6481614500,48350,48350,48400,48350,329
|
||||
20250403,105800,6465694850,48400,48400,48400,48350,182
|
||||
20250403,105700,6456890075,48350,48400,48400,48350,427
|
||||
20250403,105600,6436224825,48400,48350,48400,48350,73
|
||||
20250403,105500,6432694925,48350,48275,48400,48275,2548
|
||||
20250403,105400,6309612250,48250,48300,48300,48250,415
|
||||
20250403,105300,6289575150,48300,48300,48300,48250,307
|
||||
20250403,105200,6274748800,48300,48300,48300,48275,376
|
||||
20250403,105100,6256590050,48300,48300,48350,48300,723
|
||||
20250403,105000,6221644300,48350,48300,48350,48300,878
|
||||
20250403,104900,6179213450,48350,48350,48350,48300,483
|
||||
20250403,104800,6155868900,48350,48350,48350,48300,980
|
||||
20250403,104700,6108503450,48350,48300,48350,48300,883
|
||||
20250403,104600,6065830600,48300,48300,48300,48250,1901
|
||||
20250403,104500,5974015975,48300,48300,48300,48250,740
|
||||
20250403,104400,5938278425,48250,48250,48300,48250,637
|
||||
20250403,104300,5907518675,48300,48300,48300,48250,1676
|
||||
20250403,104200,5826577700,48300,48300,48300,48250,366
|
||||
20250403,104100,5808904650,48300,48300,48300,48275,1425
|
||||
20250403,104000,5740078350,48300,48300,48300,48250,163
|
||||
20250403,103900,5732206350,48300,48250,48300,48250,1050
|
||||
20250403,103800,5681511450,48300,48275,48300,48250,1283
|
||||
20250403,103700,5619592750,48275,48250,48300,48250,784
|
||||
20250403,103600,5581728850,48300,48300,48300,48250,478
|
||||
20250403,103500,5558651750,48300,48250,48300,48250,154
|
||||
20250403,103400,5551218500,48250,48250,48300,48250,401
|
||||
20250403,103300,5531854750,48300,48300,48300,48250,737
|
||||
20250403,103200,5496267450,48250,48200,48300,48200,1820
|
||||
20250403,103100,5408432450,48200,48200,48250,48200,1079
|
||||
20250403,103000,5356382700,48200,48250,48250,48200,208
|
||||
20250403,102900,5346355400,48250,48200,48250,48200,594
|
||||
20250403,102800,5317711000,48200,48300,48350,48200,1505
|
||||
20250403,102700,5245071800,48300,48300,48350,48200,1762
|
||||
20250403,102600,5159988750,48350,48300,48350,48250,451
|
||||
20250403,102500,5138208000,48300,48300,48350,48250,367
|
||||
20250403,102400,5120482000,48300,48200,48350,48200,1818
|
||||
20250403,102300,5032682950,48200,48250,48250,48150,769
|
||||
20250403,102200,4995625250,48250,48225,48250,48200,1118
|
||||
20250403,102100,4941725050,48200,48225,48225,48200,92
|
||||
20250403,102000,4937289800,48225,48200,48300,48200,441
|
||||
20250403,101900,4916018150,48200,48250,48300,48200,376
|
||||
20250403,101800,4897868700,48250,48250,48300,48200,760
|
||||
20250403,101700,4861203200,48250,48250,48250,48200,936
|
||||
20250403,101600,4816081400,48250,48300,48300,48200,1326
|
||||
20250403,101500,4752103950,48300,48300,48350,48250,769
|
||||
20250403,101400,4714957450,48300,48350,48400,48300,1021
|
||||
20250403,101300,4665607300,48400,48400,48400,48350,509
|
||||
20250403,101200,4640974550,48400,48400,48450,48350,780
|
||||
20250403,101100,4603238550,48450,48400,48500,48400,841
|
||||
20250403,101000,4562486850,48400,48400,48400,48350,527
|
||||
20250403,100900,4536994200,48400,48300,48400,48300,251
|
||||
20250403,100800,4524864975,48350,48250,48350,48250,624
|
||||
20250403,100700,4494720425,48300,48250,48300,48200,754
|
||||
20250403,100600,4458333175,48250,48200,48300,48150,2230
|
||||
20250403,100500,4350831575,48200,48200,48200,48150,67
|
||||
20250403,100400,4347604775,48200,48050,48200,47950,6342
|
||||
20250403,100300,4042808475,48050,48050,48050,48000,511
|
||||
20250403,100200,4018258925,48000,48050,48050,48000,122
|
||||
20250403,100100,4012402475,48050,48000,48050,47950,565
|
||||
20250403,100000,3985283675,47950,48000,48050,47950,444
|
||||
20250403,095900,3963963925,48000,48000,48050,47900,742
|
||||
20250403,095800,3928357925,47950,47950,48000,47800,411
|
||||
20250403,095700,3908667575,47950,48050,48050,47900,1074
|
||||
20250403,095600,3857147375,48050,47800,48050,47800,6019
|
||||
20250403,095500,3568553325,47800,47850,47900,47800,546
|
||||
20250403,095400,3542436425,47900,47850,47900,47800,1166
|
||||
20250403,095300,3486624125,47800,47850,47900,47800,395
|
||||
20250403,095200,3467731275,47900,47900,47900,47800,794
|
||||
20250403,095100,3429715175,47900,47850,47900,47750,650
|
||||
20250403,095000,3398639625,47850,47800,47900,47750,558
|
||||
20250403,094900,3371948525,47800,47800,47800,47750,132
|
||||
20250403,094800,3365643425,47700,47750,47800,47700,107
|
||||
20250403,094700,3360538775,47850,47750,47850,47750,1059
|
||||
20250403,094600,3309966375,47750,47800,47800,47750,142
|
||||
20250403,094500,3303184825,47800,47750,47900,47700,1462
|
||||
20250403,094400,3233345125,47800,47700,47850,47700,541
|
||||
20250403,094300,3207509575,47700,47750,47750,47700,755
|
||||
20250403,094200,3171458375,47800,47900,47900,47750,679
|
||||
20250403,094100,3138983175,47900,47800,47900,47700,1090
|
||||
20250403,094000,3086937275,47800,47750,47800,47750,498
|
||||
20250403,093900,3063132925,47800,47750,47800,47750,906
|
||||
20250403,093800,3019845425,47750,47750,47800,47750,630
|
||||
20250403,093700,2989751075,47750,47700,47800,47700,1228
|
||||
20250403,093600,2931124025,47750,47800,47800,47750,459
|
||||
20250403,093500,2909185675,47800,47800,47800,47650,1846
|
||||
20250403,093400,2821079975,47800,47750,47800,47750,1177
|
||||
20250403,093300,2764856075,47750,47700,47750,47700,368
|
||||
20250403,093200,2747286875,47750,47650,47800,47650,710
|
||||
20250403,093100,2713418750,47650,47600,47750,47600,1992
|
||||
20250403,093000,2618532200,47600,47600,47700,47550,1003
|
||||
20250403,092900,2570784775,47600,47550,47600,47550,785
|
||||
20250403,092800,2533438025,47600,47600,47600,47550,617
|
||||
20250403,092700,2504071325,47650,47650,47700,47550,2092
|
||||
20250403,092600,2404452375,47650,47700,47700,47600,609
|
||||
20250403,092500,2375430775,47700,47800,47800,47650,425
|
||||
20250403,092400,2355169925,47800,47700,47800,47700,827
|
||||
20250403,092300,2315697325,47700,47650,47750,47650,1787
|
||||
20250403,092200,2230477075,47650,47700,47700,47600,541
|
||||
20250403,092100,2204699775,47700,47700,47700,47650,423
|
||||
20250403,092000,2184525125,47700,47700,47700,47700,262
|
||||
20250403,091900,2172027725,47700,47650,47700,47625,798
|
||||
20250403,091800,2133994800,47650,47700,47700,47650,625
|
||||
20250403,091700,2104200325,47700,47700,47750,47650,1521
|
||||
20250403,091600,2031646725,47700,47650,47700,47600,852
|
||||
20250403,091500,1991060825,47600,47700,47750,47600,2479
|
||||
20250403,091400,1872888125,47700,47600,47700,47550,1706
|
||||
20250403,091300,1791604025,47650,47600,47700,47550,1623
|
||||
20250403,091200,1714321725,47600,47550,47650,47550,767
|
||||
20250403,091100,1677820925,47550,47550,47550,47450,808
|
||||
20250403,091000,1639469375,47550,47500,47550,47400,2170
|
||||
20250403,090900,1536481275,47450,47400,47500,47400,1368
|
||||
20250403,090800,1471612525,47400,47350,47500,47325,1694
|
||||
20250403,090700,1391339250,47350,47375,47500,47300,2057
|
||||
20250403,090600,1293872400,47375,47500,47500,47300,1526
|
||||
20250403,090500,1221580825,47500,47350,47500,47300,1402
|
||||
20250403,090400,1155223175,47350,47350,47400,47250,2627
|
||||
20250403,090300,1030944025,47400,47600,47600,47250,2113
|
||||
20250403,090200,930863650,47600,47350,47600,47250,2258
|
||||
20250403,090100,823875350,47450,47450,47550,47200,3311
|
||||
20250403,090000,666994600,47550,47300,48000,47125,14078
|
||||
|
Reference in New Issue
Block a user