Update 2025-04-03 2740 candle_min
This commit is contained in:
627
064400/min/candle-20250403.csv
Normal file
627
064400/min/candle-20250403.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,192500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,192400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,192300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,192200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,192100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,192000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,191000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,190000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,185400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,185000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,184000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,183000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,182400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,182000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,181000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,180000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,175400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,175000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,174000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,173000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,172400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,172000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,171000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,170000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,165400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,165000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,164000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,163000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,162400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,162000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,161000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,160000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155500,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,155400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,155000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,154000,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153900,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153800,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153700,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153600,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153500,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153400,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153300,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153200,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153100,11206718800,48850,48850,48850,48850,0
|
||||
20250403,153000,11206718800,48850,48850,48850,48850,9040
|
||||
20250403,152900,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152800,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152700,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152600,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152500,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152400,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152300,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152200,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152100,10765114800,49050,49050,49050,49050,0
|
||||
20250403,152000,10765114800,49050,49050,49050,49050,0
|
||||
20250403,151900,10765114800,49050,48850,49050,48850,203
|
||||
20250403,151800,10755189350,49050,48900,49050,48850,1447
|
||||
20250403,151700,10684384775,48900,48850,48900,48850,378
|
||||
20250403,151600,10665909325,48900,48900,48900,48850,278
|
||||
20250403,151500,10652321275,48900,48850,48900,48850,383
|
||||
20250403,151400,10633610675,48850,48900,48900,48800,2204
|
||||
20250403,151300,10526039725,48900,48950,48950,48800,952
|
||||
20250403,151200,10479536125,48900,48950,48950,48900,667
|
||||
20250403,151100,10446917625,48950,48950,48950,48900,1051
|
||||
20250403,151000,10395513775,48950,48900,48950,48800,780
|
||||
20250403,150900,10357372775,48900,48950,48950,48800,1254
|
||||
20250403,150800,10296098075,48950,48900,48950,48900,421
|
||||
20250403,150700,10275510475,48950,48850,48950,48800,1003
|
||||
20250403,150600,10226490325,48900,48900,48950,48850,717
|
||||
20250403,150500,10191431175,48950,48950,48950,48850,996
|
||||
20250403,150400,10142727075,48900,48900,48950,48900,664
|
||||
20250403,150300,10110255300,48900,48950,49000,48850,1464
|
||||
20250403,150200,10038670800,48900,48850,49000,48850,1562
|
||||
20250403,150100,9962290850,48800,48800,48850,48800,122
|
||||
20250403,150000,9956334700,48850,48850,48850,48800,415
|
||||
20250403,145900,9936074750,48850,48800,48850,48800,1577
|
||||
20250403,145800,9859112250,48800,48850,48850,48800,1289
|
||||
20250403,145700,9796148300,48850,48900,48950,48850,2336
|
||||
20250403,145600,9681936300,48950,49000,49000,48950,3041
|
||||
20250403,145500,9533071250,48950,49000,49000,48950,192
|
||||
20250403,145400,9523666800,48950,49000,49000,48950,557
|
||||
20250403,145300,9496378000,49000,49000,49000,48950,168
|
||||
20250403,145200,9488151150,48950,49025,49050,48950,608
|
||||
20250403,145100,9458362850,49050,48950,49050,48950,551
|
||||
20250403,145000,9431359625,49000,48950,49000,48950,457
|
||||
20250403,144900,9408984425,48950,48950,49000,48900,777
|
||||
20250403,144800,9370950525,48950,48950,49000,48950,1259
|
||||
20250403,144700,9309314325,48900,48900,48950,48900,137
|
||||
20250403,144600,9302612575,48950,48950,48950,48900,449
|
||||
20250403,144500,9280652675,48900,48950,48950,48900,785
|
||||
20250403,144400,9242251725,48900,48950,48950,48900,488
|
||||
20250403,144300,9218366975,48900,49000,49000,48900,452
|
||||
20250403,144200,9196241575,48950,49000,49100,48900,1419
|
||||
20250403,144100,9126768875,49000,48950,49000,48900,556
|
||||
20250403,144000,9099550125,48950,49000,49000,48900,526
|
||||
20250403,143900,9073805225,48950,48950,49000,48900,730
|
||||
20250403,143800,9038073975,48950,48950,49000,48950,219
|
||||
20250403,143700,9027351325,49000,48950,49000,48900,406
|
||||
20250403,143600,9007476325,48900,48900,48950,48850,1066
|
||||
20250403,143500,8955349375,48900,48900,48950,48900,628
|
||||
20250403,143400,8924635575,48900,48900,48950,48900,814
|
||||
20250403,143300,8884828425,48900,49000,49000,48900,537
|
||||
20250403,143200,8858540025,49000,49000,49000,48950,612
|
||||
20250403,143100,8828579975,48950,49000,49000,48950,364
|
||||
20250403,143000,8810758125,48950,49000,49000,48950,181
|
||||
20250403,142900,8801893125,49000,48950,49000,48950,185
|
||||
20250403,142800,8792834275,48950,49000,49050,48950,430
|
||||
20250403,142700,8771773425,49000,49000,49050,49000,894
|
||||
20250403,142600,8727963975,49000,49050,49050,49000,1450
|
||||
20250403,142500,8656910525,49000,49000,49050,49000,358
|
||||
20250403,142400,8639364275,49000,49000,49050,49000,262
|
||||
20250403,142300,8626523875,49000,49000,49050,49000,269
|
||||
20250403,142200,8613337000,49050,49000,49050,49000,776
|
||||
20250403,142100,8575306150,49050,49000,49050,49000,322
|
||||
20250403,142000,8559522200,49000,49025,49050,49000,951
|
||||
20250403,141900,8512915650,49025,49100,49100,49000,277
|
||||
20250403,141800,8499337200,49075,49100,49100,49000,624
|
||||
20250403,141700,8468732975,49100,49100,49100,49050,322
|
||||
20250403,141600,8452933025,49100,49050,49100,49000,564
|
||||
20250403,141500,8425267225,49050,49050,49100,49000,309
|
||||
20250403,141400,8410114675,49000,49100,49100,49000,954
|
||||
20250403,141300,8363321775,49100,49100,49100,49050,1043
|
||||
20250403,141200,8312156875,49050,49100,49125,49050,1832
|
||||
20250403,141100,8222239325,49100,49100,49125,49100,279
|
||||
20250403,141000,8208538975,49100,49150,49200,49100,515
|
||||
20250403,140900,8183227950,49150,49100,49250,49100,270
|
||||
20250403,140800,8169952300,49100,49250,49250,49100,2660
|
||||
20250403,140700,8039103250,49300,49350,49400,49250,726
|
||||
20250403,140600,8003290300,49400,49450,49450,49350,459
|
||||
20250403,140500,7980615300,49400,49450,49450,49350,811
|
||||
20250403,140400,7940546650,49400,49250,49450,49200,3652
|
||||
20250403,140300,7760401500,49250,49250,49250,49200,97
|
||||
20250403,140200,7755625800,49200,49250,49250,49200,201
|
||||
20250403,140100,7745727050,49250,49150,49300,49150,1787
|
||||
20250403,140000,7657739850,49150,49100,49250,49050,3791
|
||||
20250403,135900,7471367850,49100,49050,49100,49050,281
|
||||
20250403,135800,7457571750,49100,49100,49100,49050,167
|
||||
20250403,135700,7449372900,49100,49100,49100,49050,524
|
||||
20250403,135600,7423652650,49100,49100,49100,49050,91
|
||||
20250403,135500,7419185300,49050,49100,49100,49050,211
|
||||
20250403,135400,7408830700,49100,49000,49100,49000,319
|
||||
20250403,135300,7393191850,49050,49050,49050,49000,280
|
||||
20250403,135200,7379459200,49050,49050,49050,49000,167
|
||||
20250403,135100,7371268650,49050,49050,49050,49000,162
|
||||
20250403,135000,7363324050,49050,49050,49050,49000,308
|
||||
20250403,134900,7348225400,49050,49000,49050,49000,125
|
||||
20250403,134800,7342097600,49050,49050,49050,49000,246
|
||||
20250403,134700,7330037300,49050,49050,49050,49000,298
|
||||
20250403,134600,7315428550,49050,49050,49050,49000,192
|
||||
20250403,134500,7306018150,49000,49050,49050,49000,343
|
||||
20250403,134400,7289194300,49050,49050,49050,49000,226
|
||||
20250403,134300,7278115750,49000,49050,49050,49000,267
|
||||
20250403,134200,7265026900,49000,49050,49050,49000,71
|
||||
20250403,134100,7261545850,49050,49050,49050,49000,166
|
||||
20250403,134000,7253408850,49050,49050,49050,49000,364
|
||||
20250403,133900,7235563550,49000,49050,49050,49000,198
|
||||
20250403,133800,7225852750,49000,49050,49050,49000,170
|
||||
20250403,133700,7217514525,49050,49000,49050,49000,200
|
||||
20250403,133600,7207712175,49050,49050,49050,49000,400
|
||||
20250403,133500,7188095450,49050,49050,49050,49025,220
|
||||
20250403,133400,7177306725,49050,49025,49050,49025,166
|
||||
20250403,133300,7169164850,49050,49050,49050,49000,221
|
||||
20250403,133200,7158333250,49050,49050,49050,49000,151
|
||||
20250403,133100,7150927675,49050,49050,49050,49000,109
|
||||
20250403,133000,7145581325,49050,49025,49050,49000,695
|
||||
20250403,132900,7111518725,49050,49050,49050,49000,600
|
||||
20250403,132800,7082088875,49000,49050,49050,49000,107
|
||||
20250403,132700,7076841925,49050,49100,49100,49000,1188
|
||||
20250403,132600,7018570425,49100,49100,49100,49050,223
|
||||
20250403,132500,7007629025,49100,49100,49100,49050,266
|
||||
20250403,132400,6994569275,49100,49150,49150,49100,350
|
||||
20250403,132300,6977381600,49100,49150,49150,49100,1269
|
||||
20250403,132200,6915073250,49100,49150,49150,49100,182
|
||||
20250403,132100,6906134200,49150,49150,49150,49100,46
|
||||
20250403,132000,6903874100,49100,49150,49150,49100,669
|
||||
20250403,131900,6871022400,49150,49100,49150,49100,193
|
||||
20250403,131800,6861544100,49150,49150,49150,49100,246
|
||||
20250403,131700,6849461800,49150,49150,49150,49100,60
|
||||
20250403,131600,6846513600,49150,49100,49150,49100,337
|
||||
20250403,131500,6829964400,49150,49150,49150,49100,159
|
||||
20250403,131400,6822154050,49100,49150,49150,49100,115
|
||||
20250403,131300,6816506000,49150,49150,49150,49100,51
|
||||
20250403,131200,6814000100,49150,49150,49150,49100,202
|
||||
20250403,131100,6804079200,49100,49150,49150,49100,130
|
||||
20250403,131000,6797694700,49150,49100,49150,49100,1693
|
||||
20250403,130900,6714568350,49150,49150,49150,49100,256
|
||||
20250403,130800,6701993350,49150,49150,49150,49100,58
|
||||
20250403,130700,6699143650,49150,49150,49150,49100,36
|
||||
20250403,130600,6697374550,49150,49100,49150,49100,105
|
||||
20250403,130500,6692214600,49100,49100,49150,49100,356
|
||||
20250403,130400,6674731500,49150,49150,49150,49100,44
|
||||
20250403,130300,6672569650,49100,49150,49150,49100,66
|
||||
20250403,130200,6669327100,49100,49150,49150,49100,435
|
||||
20250403,130100,6647967150,49100,49100,49150,49100,525
|
||||
20250403,130000,6622189400,49100,49100,49100,49100,105
|
||||
20250403,125900,6617033900,49050,49050,49100,49050,216
|
||||
20250403,125800,6606436950,49100,49050,49100,49050,84
|
||||
20250403,125700,6602314700,49100,49050,49100,49000,1711
|
||||
20250403,125600,6518355975,49050,49050,49050,49000,110
|
||||
20250403,125500,6512964275,49050,49050,49050,49000,370
|
||||
20250403,125400,6494830175,49050,49050,49050,49000,54
|
||||
20250403,125300,6492182625,49050,49000,49050,49000,89
|
||||
20250403,125200,6487817775,49000,49050,49100,49000,1983
|
||||
20250403,125100,6390555975,49050,49100,49100,49050,510
|
||||
20250403,125000,6365519725,49050,49100,49100,49050,332
|
||||
20250403,124900,6349223125,49050,49100,49100,49050,71
|
||||
20250403,124800,6345738325,49100,49000,49100,49000,972
|
||||
20250403,124700,6298062975,49000,49050,49050,49000,123
|
||||
20250403,124600,6292034625,49000,49050,49050,49000,231
|
||||
20250403,124500,6280704875,49000,49050,49100,49000,1627
|
||||
20250403,124400,6200907075,49100,49075,49100,49050,256
|
||||
20250403,124300,6188340900,49075,49100,49100,49050,17
|
||||
20250403,124200,6187506475,49100,49100,49100,49050,365
|
||||
20250403,124100,6169588625,49100,49050,49100,49050,263
|
||||
20250403,124000,6156686125,49050,49100,49100,49050,305
|
||||
20250403,123900,6141722625,49050,49100,49100,49050,71
|
||||
20250403,123800,6138237775,49100,49150,49150,49050,2028
|
||||
20250403,123700,6038663775,49150,49100,49150,49100,184
|
||||
20250403,123600,6029628125,49150,49150,49150,49100,230
|
||||
20250403,123500,6018333875,49150,49150,49150,49100,671
|
||||
20250403,123400,5985385175,49100,49150,49150,49100,257
|
||||
20250403,123300,5972765325,49100,49150,49150,49100,40
|
||||
20250403,123200,5970800450,49150,49150,49150,49100,64
|
||||
20250403,123100,5967655750,49150,49100,49150,49100,228
|
||||
20250403,123000,5956456925,49150,49150,49150,49100,262
|
||||
20250403,122900,5943584525,49100,49150,49150,49100,48
|
||||
20250403,122800,5941226800,49100,49100,49150,49100,159
|
||||
20250403,122700,5933418650,49100,49150,49150,49100,116
|
||||
20250403,122600,5927721025,49125,49100,49150,49100,24
|
||||
20250403,122500,5926541900,49150,49150,49150,49100,112
|
||||
20250403,122400,5921037975,49150,49150,49150,49100,216
|
||||
20250403,122300,5910429425,49100,49150,49150,49100,268
|
||||
20250403,122200,5897265625,49150,49150,49150,49100,49
|
||||
20250403,122100,5894857825,49100,49050,49150,49050,1377
|
||||
20250403,122000,5827247450,49075,49100,49100,49050,109
|
||||
20250403,121900,5821896450,49050,49075,49100,49050,236
|
||||
20250403,121800,5810319300,49075,49050,49100,49050,376
|
||||
20250403,121700,5791874450,49100,49100,49100,49050,182
|
||||
20250403,121600,5782945700,49100,49100,49100,49050,59
|
||||
20250403,121500,5780049700,49100,49100,49100,49050,194
|
||||
20250403,121400,5770525650,49050,49050,49100,49050,323
|
||||
20250403,121300,5754676900,49050,49050,49100,49050,456
|
||||
20250403,121200,5732309700,49050,49050,49050,49000,99
|
||||
20250403,121100,5727455050,49050,49050,49050,49000,152
|
||||
20250403,121000,5720000750,49050,49000,49050,48950,498
|
||||
20250403,120900,5695605950,48950,49000,49000,48950,101
|
||||
20250403,120800,5690660550,49000,48950,49000,48950,36
|
||||
20250403,120700,5688897400,49000,49050,49050,48950,346
|
||||
20250403,120600,5671945000,49000,49000,49000,48950,452
|
||||
20250403,120500,5649797350,48950,48950,49000,48900,527
|
||||
20250403,120400,5624005850,48950,48950,48950,48900,35
|
||||
20250403,120300,5622293525,48950,48900,48950,48850,999
|
||||
20250403,120200,5573450650,48850,48900,48900,48850,246
|
||||
20250403,120100,5561426375,48850,48900,48900,48850,59
|
||||
20250403,120000,5558542625,48900,48900,48900,48850,378
|
||||
20250403,115900,5540073375,48900,48900,48900,48850,195
|
||||
20250403,115800,5530546425,48900,48900,48900,48850,273
|
||||
20250403,115700,5517208625,48850,48900,48900,48850,112
|
||||
20250403,115600,5511735425,48950,48950,48950,48900,243
|
||||
20250403,115500,5499851075,48950,48900,48950,48900,576
|
||||
20250403,115400,5471682175,48900,48950,48950,48900,61
|
||||
20250403,115300,5468698325,48950,48950,48950,48900,202
|
||||
20250403,115200,5458819050,48950,48950,48950,48900,538
|
||||
20250403,115100,5432489300,48950,48900,48950,48900,44
|
||||
20250403,115000,5430337000,48950,48900,48950,48900,246
|
||||
20250403,114900,5418304175,48900,48950,48950,48900,196
|
||||
20250403,114800,5408718425,48950,48950,48950,48900,76
|
||||
20250403,114700,5405001300,48950,48950,48950,48900,49
|
||||
20250403,114600,5402603700,48900,48950,48950,48900,227
|
||||
20250403,114500,5391502150,48900,48900,48950,48900,219
|
||||
20250403,114400,5380790275,48900,48900,48950,48900,40
|
||||
20250403,114300,5378833325,48950,48950,48950,48900,403
|
||||
20250403,114200,5359125675,48950,48950,48950,48900,314
|
||||
20250403,114100,5343770375,48950,48950,48950,48900,182
|
||||
20250403,114000,5334864625,48950,48950,48950,48900,366
|
||||
20250403,113900,5316962575,48950,48950,49000,48925,367
|
||||
20250403,113800,5298996850,49000,48950,49000,48950,84
|
||||
20250403,113700,5294881500,49000,49000,49000,48950,849
|
||||
20250403,113600,5253321250,49000,49050,49050,49000,897
|
||||
20250403,113500,5209367550,49050,49050,49050,49000,284
|
||||
20250403,113400,5195449050,49000,49025,49050,49000,51
|
||||
20250403,113300,5192948975,49000,49050,49050,49000,272
|
||||
20250403,113200,5179616925,49050,49100,49100,49000,296
|
||||
20250403,113100,5165099825,49100,49050,49100,49050,152
|
||||
20250403,113000,5157642725,49100,49150,49150,49000,1259
|
||||
20250403,112900,5095879075,49150,49150,49150,49100,213
|
||||
20250403,112800,5085418175,49150,49100,49150,49050,357
|
||||
20250403,112700,5067892625,49150,49150,49150,49100,316
|
||||
20250403,112600,5052376225,49150,49150,49150,49150,1095
|
||||
20250403,112500,4998556975,49100,49000,49150,49000,2618
|
||||
20250403,112400,4870030275,49050,49050,49050,49050,95
|
||||
20250403,112300,4865370525,49050,49100,49100,49000,589
|
||||
20250403,112200,4836477925,49050,49050,49100,49050,498
|
||||
20250403,112100,4812050375,49050,49100,49100,49050,198
|
||||
20250403,112000,4802336125,49050,49100,49100,49050,262
|
||||
20250403,111900,4789475975,49050,49075,49100,49050,489
|
||||
20250403,111800,4765489700,49075,49100,49100,49075,163
|
||||
20250403,111700,4757486950,49100,49075,49100,49050,93
|
||||
20250403,111600,4752921875,49100,49050,49100,49050,189
|
||||
20250403,111500,4743644250,49050,49050,49100,49050,521
|
||||
20250403,111400,4718081550,49100,49050,49100,49050,141
|
||||
20250403,111300,4711164400,49050,49050,49100,49050,395
|
||||
20250403,111200,4691789250,49050,49000,49050,49000,230
|
||||
20250403,111100,4680516300,49050,49050,49050,49000,157
|
||||
20250403,111000,4672818100,49050,49000,49050,49000,384
|
||||
20250403,110900,4653983250,49000,49050,49050,49000,177
|
||||
20250403,110800,4645307500,49000,49100,49150,49000,1942
|
||||
20250403,110700,4550014050,49150,49150,49150,49100,90
|
||||
20250403,110600,4545591750,49100,49150,49150,49100,262
|
||||
20250403,110500,4532726400,49100,49100,49150,49100,381
|
||||
20250403,110400,4514011200,49150,49050,49150,49050,1346
|
||||
20250403,110300,4447922600,49050,49000,49100,48950,2278
|
||||
20250403,110200,4336266900,49000,48950,49000,48950,512
|
||||
20250403,110100,4311181250,48950,48950,49000,48950,971
|
||||
20250403,110000,4263649150,48900,48925,48950,48900,144
|
||||
20250403,105900,4256603225,48900,48900,48950,48900,217
|
||||
20250403,105800,4245982575,48950,48950,48950,48900,771
|
||||
20250403,105700,4208271525,48950,48900,48950,48900,220
|
||||
20250403,105600,4197511775,48950,48950,48950,48900,199
|
||||
20250403,105500,4187771625,48950,48950,49000,48950,451
|
||||
20250403,105400,4165692125,48900,48950,49000,48900,731
|
||||
20250403,105300,4129911975,48950,48900,49000,48900,1674
|
||||
20250403,105200,4047970525,48950,48800,48950,48800,2196
|
||||
20250403,105100,3940625725,48800,48800,48850,48800,317
|
||||
20250403,105000,3925152525,48800,48800,48850,48800,1299
|
||||
20250403,104900,3861754125,48800,48750,48800,48750,140
|
||||
20250403,104800,3854923975,48750,48700,48800,48700,384
|
||||
20250403,104700,3836207175,48700,48750,48750,48700,438
|
||||
20250403,104600,3814863325,48700,48700,48750,48650,361
|
||||
20250403,104500,3797282575,48700,48600,48700,48600,176
|
||||
20250403,104400,3788718525,48650,48700,48700,48600,383
|
||||
20250403,104300,3770079725,48700,48650,48700,48650,135
|
||||
20250403,104200,3763506125,48650,48650,48700,48600,1061
|
||||
20250403,104100,3711924975,48700,48600,48700,48600,377
|
||||
20250403,104000,3693591725,48600,48700,48700,48600,414
|
||||
20250403,103900,3673451775,48650,48750,48750,48650,1333
|
||||
20250403,103800,3608571625,48800,48800,48850,48750,1136
|
||||
20250403,103700,3553157975,48800,48800,48850,48750,1221
|
||||
20250403,103600,3493572875,48800,48750,48800,48700,569
|
||||
20250403,103500,3465828225,48750,48700,48750,48700,295
|
||||
20250403,103400,3451451175,48750,48750,48800,48650,728
|
||||
20250403,103300,3415978025,48750,48650,48750,48650,609
|
||||
20250403,103200,3386319475,48650,48650,48650,48600,674
|
||||
20250403,103100,3353530275,48650,48500,48650,48500,3463
|
||||
20250403,103000,3185212175,48500,48500,48550,48500,275
|
||||
20250403,102900,3171871225,48550,48550,48550,48500,409
|
||||
20250403,102800,3152030625,48500,48525,48550,48500,146
|
||||
20250403,102700,3144945500,48500,48525,48525,48500,396
|
||||
20250403,102600,3125739000,48525,48550,48550,48500,71
|
||||
20250403,102500,3122294025,48550,48550,48550,48500,162
|
||||
20250403,102400,3114430625,48500,48500,48550,48500,179
|
||||
20250403,102300,3105747750,48500,48550,48550,48500,329
|
||||
20250403,102200,3089787575,48550,48550,48550,48500,234
|
||||
20250403,102100,3078427750,48550,48500,48550,48500,421
|
||||
20250403,102000,3058009050,48450,48500,48500,48450,345
|
||||
20250403,101900,3041288050,48500,48450,48500,48450,67
|
||||
20250403,101800,3038039300,48450,48500,48500,48450,54
|
||||
20250403,101700,3035421550,48500,48450,48500,48450,270
|
||||
20250403,101600,3022330700,48500,48500,48550,48500,401
|
||||
20250403,101500,3002876150,48550,48550,48600,48550,804
|
||||
20250403,101400,2963831150,48550,48500,48550,48450,1699
|
||||
20250403,101300,2881416150,48450,48400,48500,48400,319
|
||||
20250403,101200,2865963800,48450,48500,48500,48400,547
|
||||
20250403,101100,2839460975,48500,48450,48500,48400,787
|
||||
20250403,101000,2801361500,48450,48400,48450,48400,204
|
||||
20250403,100900,2791486950,48400,48450,48450,48400,1338
|
||||
20250403,100800,2726661900,48450,48450,48500,48400,1877
|
||||
20250403,100700,2635708350,48500,48350,48500,48350,313
|
||||
20250403,100600,2620548300,48350,48400,48400,48350,230
|
||||
20250403,100500,2609424050,48400,48350,48400,48350,102
|
||||
20250403,100400,2604488550,48350,48300,48400,48300,300
|
||||
20250403,100300,2589977650,48350,48250,48350,48250,434
|
||||
20250403,100200,2569027800,48250,48300,48300,48250,185
|
||||
20250403,100100,2560094400,48250,48250,48300,48250,83
|
||||
20250403,100000,2556088000,48250,48300,48300,48250,28
|
||||
20250403,095900,2554736650,48300,48300,48350,48250,1119
|
||||
20250403,095800,2500674450,48300,48350,48350,48300,138
|
||||
20250403,095700,2494003700,48300,48350,48400,48300,350
|
||||
20250403,095600,2477081200,48350,48300,48350,48300,533
|
||||
20250403,095500,2451323450,48300,48350,48350,48250,769
|
||||
20250403,095400,2414181900,48350,48300,48350,48300,851
|
||||
20250403,095300,2373053600,48300,48350,48350,48300,1623
|
||||
20250403,095200,2294662425,48300,48350,48350,48300,378
|
||||
20250403,095100,2276403275,48300,48350,48350,48300,67
|
||||
20250403,095000,2273166675,48300,48325,48350,48300,96
|
||||
20250403,094900,2268529350,48325,48350,48375,48325,404
|
||||
20250403,094800,2248995975,48350,48400,48400,48350,266
|
||||
20250403,094700,2236133075,48400,48400,48400,48400,463
|
||||
20250403,094600,2213723875,48400,48400,48450,48400,381
|
||||
20250403,094500,2195279725,48400,48450,48500,48400,877
|
||||
20250403,094400,2152788475,48500,48450,48500,48450,73
|
||||
20250403,094300,2149250625,48500,48500,48500,48450,153
|
||||
20250403,094200,2141830925,48500,48500,48500,48450,307
|
||||
20250403,094100,2126949850,48500,48500,48550,48500,598
|
||||
20250403,094000,2097946450,48500,48400,48500,48400,155
|
||||
20250403,093900,2090438875,48400,48400,48400,48350,832
|
||||
20250403,093800,2050203325,48400,48450,48450,48400,371
|
||||
20250403,093700,2032236725,48400,48450,48450,48400,967
|
||||
20250403,093600,1985427050,48400,48500,48500,48400,595
|
||||
20250403,093500,1956601650,48500,48550,48600,48450,1423
|
||||
20250403,093400,1887552275,48550,48600,48600,48550,406
|
||||
20250403,093300,1867840050,48600,48575,48600,48550,234
|
||||
20250403,093200,1856478300,48600,48550,48600,48500,1005
|
||||
20250403,093100,1807698050,48450,48450,48550,48450,822
|
||||
20250403,093000,1767832900,48450,48500,48500,48450,108
|
||||
20250403,092900,1762596450,48500,48500,48550,48450,305
|
||||
20250403,092800,1747803000,48500,48550,48650,48500,2557
|
||||
20250403,092700,1623651800,48550,48500,48600,48450,1967
|
||||
20250403,092600,1528212400,48500,48550,48550,48450,897
|
||||
20250403,092500,1484705325,48550,48500,48550,48500,609
|
||||
20250403,092400,1455145425,48550,48400,48550,48350,2738
|
||||
20250403,092300,1322547725,48400,48350,48400,48350,1890
|
||||
20250403,092200,1231142125,48350,48350,48400,48350,1243
|
||||
20250403,092100,1171009475,48350,48400,48400,48350,239
|
||||
20250403,092000,1159443650,48400,48400,48400,48350,476
|
||||
20250403,091900,1136421075,48400,48300,48400,48300,1582
|
||||
20250403,091800,1059929825,48300,48250,48300,48250,151
|
||||
20250403,091700,1052637525,48250,48150,48300,48150,1986
|
||||
20250403,091600,956829625,48150,48150,48200,48150,630
|
||||
20250403,091500,926492450,48150,48100,48200,48100,836
|
||||
20250403,091400,886258950,48150,48150,48150,48100,611
|
||||
20250403,091300,856855850,48150,48150,48150,48100,648
|
||||
20250403,091200,825654725,48150,48200,48200,48150,576
|
||||
20250403,091100,797918125,48200,48200,48250,48150,698
|
||||
20250403,091000,764284400,48200,48000,48200,48000,701
|
||||
20250403,090900,730557700,48000,48000,48050,47950,557
|
||||
20250403,090800,703805550,48000,48050,48050,47950,358
|
||||
20250403,090700,686613100,48000,48050,48050,47950,620
|
||||
20250403,090600,656853025,48000,47950,48100,47950,861
|
||||
20250403,090500,615511125,47950,47950,48000,47800,1093
|
||||
20250403,090400,563143500,47900,47750,47900,47750,945
|
||||
20250403,090300,517941900,47800,47700,47850,47650,1228
|
||||
20250403,090200,459312250,47700,47650,47750,47600,1797
|
||||
20250403,090100,373610500,47650,47700,47750,47400,1389
|
||||
20250403,090000,307554500,47700,47400,47800,47400,6397
|
||||
|
Reference in New Issue
Block a user