Update 2025-04-11 2740 candle_min
This commit is contained in:
601
033100/min/candle-20250411.csv
Normal file
601
033100/min/candle-20250411.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,185900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,185800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,185000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,184000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,183000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,182800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,182000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,181000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,180000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,175800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,175000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,174000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,173000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,172800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,172000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,171000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,170000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,165800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,165000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,164000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,163000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,162800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,162000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,161000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,160000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155900,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,155800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,155000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,154000,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153900,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153800,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153700,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153600,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153500,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153400,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153300,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153200,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153100,3363071975,30550,30550,30550,30550,0
|
||||
20250411,153000,3363071975,30550,30550,30550,30550,6447
|
||||
20250411,152900,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152800,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152700,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152600,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152500,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152400,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152300,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152200,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152100,3166116125,30550,30550,30550,30550,0
|
||||
20250411,152000,3166116125,30550,30550,30550,30550,0
|
||||
20250411,151900,3166116125,30550,30500,30650,30500,805
|
||||
20250411,151800,3141491825,30600,30600,30600,30500,870
|
||||
20250411,151700,3114899625,30600,30550,30600,30500,828
|
||||
20250411,151600,3089594075,30550,30500,30550,30500,239
|
||||
20250411,151500,3082295275,30500,30550,30550,30500,300
|
||||
20250411,151400,3073145075,30500,30550,30550,30500,255
|
||||
20250411,151300,3065367225,30550,30500,30550,30500,225
|
||||
20250411,151200,3058501875,30450,30550,30550,30450,1307
|
||||
20250411,151100,3018630975,30550,30550,30600,30500,551
|
||||
20250411,151000,3001802225,30550,30600,30600,30500,521
|
||||
20250411,150900,2985878875,30600,30600,30600,30550,272
|
||||
20250411,150800,2977555975,30550,30550,30600,30550,212
|
||||
20250411,150700,2971071825,30550,30600,30600,30500,443
|
||||
20250411,150600,2957519725,30600,30550,30600,30550,445
|
||||
20250411,150500,2943917125,30550,30550,30600,30500,242
|
||||
20250411,150400,2936520725,30550,30550,30550,30550,103
|
||||
20250411,150300,2933374075,30550,30550,30550,30550,327
|
||||
20250411,150200,2923384225,30550,30500,30550,30500,278
|
||||
20250411,150100,2914897475,30500,30500,30500,30450,170
|
||||
20250411,150000,2909712825,30500,30500,30500,30500,58
|
||||
20250411,145900,2907943825,30500,30500,30500,30450,26
|
||||
20250411,145800,2907151775,30500,30450,30500,30450,21
|
||||
20250411,145700,2906512025,30450,30500,30500,30450,50
|
||||
20250411,145600,2904987125,30500,30550,30550,30450,83
|
||||
20250411,145500,2902456075,30550,30500,30550,30500,14
|
||||
20250411,145400,2902028925,30550,30500,30550,30450,131
|
||||
20250411,145300,2898034225,30450,30500,30500,30450,176
|
||||
20250411,145200,2892666275,30500,30500,30500,30450,28
|
||||
20250411,145100,2891812375,30500,30500,30500,30450,177
|
||||
20250411,145000,2886413975,30500,30500,30500,30450,165
|
||||
20250411,144900,2881381775,30500,30500,30500,30450,523
|
||||
20250411,144800,2865432775,30500,30500,30500,30500,28
|
||||
20250411,144700,2864578775,30500,30500,30500,30450,21
|
||||
20250411,144600,2863938325,30500,30500,30500,30500,22
|
||||
20250411,144500,2863267325,30500,30500,30500,30450,118
|
||||
20250411,144400,2859668525,30550,30550,30550,30550,5
|
||||
20250411,144300,2859515775,30500,30550,30550,30500,116
|
||||
20250411,144200,2855977275,30550,30500,30550,30500,86
|
||||
20250411,144100,2853354125,30550,30500,30550,30500,148
|
||||
20250411,144000,2848834675,30550,30550,30550,30500,257
|
||||
20250411,143900,2840994025,30450,30450,30550,30450,919
|
||||
20250411,143800,2812958175,30450,30450,30450,30450,161
|
||||
20250411,143700,2808055725,30400,30450,30500,30400,832
|
||||
20250411,143600,2782727775,30500,30500,30500,30500,21
|
||||
20250411,143500,2782087275,30450,30450,30500,30450,201
|
||||
20250411,143400,2775964475,30500,30450,30500,30450,133
|
||||
20250411,143300,2771913825,30450,30450,30450,30450,1012
|
||||
20250411,143200,2741098425,30450,30450,30500,30425,206
|
||||
20250411,143100,2734824150,30425,30400,30450,30400,341
|
||||
20250411,143000,2724456850,30400,30400,30400,30350,448
|
||||
20250411,142900,2710838650,30400,30400,30400,30400,80
|
||||
20250411,142800,2708406650,30400,30400,30400,30350,21
|
||||
20250411,142700,2707768700,30350,30400,30400,30350,17
|
||||
20250411,142600,2707251950,30400,30400,30400,30400,4
|
||||
20250411,142500,2707130350,30400,30350,30400,30350,16
|
||||
20250411,142400,2706644450,30350,30400,30400,30350,89
|
||||
20250411,142300,2703940650,30400,30350,30400,30350,235
|
||||
20250411,142200,2696808100,30350,30350,30350,30350,3
|
||||
20250411,142100,2696717050,30350,30350,30350,30350,483
|
||||
20250411,142000,2682058000,30350,30300,30350,30300,20
|
||||
20250411,141900,2681451350,30350,30300,30350,30300,322
|
||||
20250411,141800,2671694450,30300,30300,30350,30300,315
|
||||
20250411,141700,2662140150,30300,30350,30350,30300,24
|
||||
20250411,141600,2661412800,30350,30350,30350,30300,11
|
||||
20250411,141500,2661079200,30300,30300,30350,30300,440
|
||||
20250411,141400,2647747050,30350,30350,30350,30300,108
|
||||
20250411,141300,2644470800,30250,30350,30350,30250,103
|
||||
20250411,141200,2641354750,30250,30300,30300,30250,585
|
||||
20250411,141100,2623629550,30300,30200,30300,30200,252
|
||||
20250411,141000,2616006150,30250,30200,30250,30200,31
|
||||
20250411,140900,2615068450,30250,30200,30250,30200,33
|
||||
20250411,140800,2614070500,30250,30250,30250,30200,458
|
||||
20250411,140700,2600219150,30250,30250,30250,30250,135
|
||||
20250411,140600,2596135400,30250,30250,30250,30250,165
|
||||
20250411,140500,2591144150,30300,30250,30300,30250,134
|
||||
20250411,140400,2587089650,30350,30300,30350,30250,225
|
||||
20250411,140300,2580272150,30300,30250,30300,30250,265
|
||||
20250411,140200,2572248300,30300,30300,30300,30300,620
|
||||
20250411,140100,2553462300,30250,30250,30250,30250,73
|
||||
20250411,140000,2551254050,30250,30200,30300,30200,11
|
||||
20250411,135900,2550921000,30250,30250,30250,30250,169
|
||||
20250411,135800,2545808750,30250,30250,30250,30250,382
|
||||
20250411,135700,2534253250,30200,30200,30200,30200,0
|
||||
20250411,135600,2534253250,30200,30200,30200,30200,2
|
||||
20250411,135500,2534192850,30200,30200,30200,30200,101
|
||||
20250411,135400,2531142650,30200,30200,30200,30200,46
|
||||
20250411,135300,2529753450,30200,30250,30250,30200,149
|
||||
20250411,135200,2525253550,30250,30250,30250,30250,1
|
||||
20250411,135100,2525223300,30200,30200,30200,30200,5
|
||||
20250411,135000,2525072300,30250,30200,30250,30200,35
|
||||
20250411,134900,2524013800,30200,30200,30200,30200,44
|
||||
20250411,134800,2522685000,30200,30200,30200,30200,113
|
||||
20250411,134700,2519272400,30200,30200,30200,30200,91
|
||||
20250411,134600,2516524200,30200,30200,30200,30200,41
|
||||
20250411,134500,2515286000,30200,30200,30200,30200,4
|
||||
20250411,134400,2515165200,30200,30150,30200,30150,151
|
||||
20250411,134300,2510606800,30150,30150,30150,30150,27
|
||||
20250411,134200,2509792750,30150,30150,30200,30150,296
|
||||
20250411,134100,2500857650,30150,30200,30200,30100,237
|
||||
20250411,134000,2493702700,30150,30150,30200,30150,397
|
||||
20250411,133900,2481719300,30150,30200,30250,30100,1210
|
||||
20250411,133800,2445175300,30200,30150,30200,30100,247
|
||||
20250411,133700,2437728500,30100,30150,30150,30100,216
|
||||
20250411,133600,2431216950,30150,30100,30150,30100,110
|
||||
20250411,133500,2427900500,30150,30150,30150,30150,1512
|
||||
20250411,133400,2382313700,30150,30150,30150,30150,0
|
||||
20250411,133300,2382313700,30150,30150,30150,30150,149
|
||||
20250411,133200,2377821350,30150,30150,30150,30150,0
|
||||
20250411,133100,2377821350,30150,30150,30150,30150,1
|
||||
20250411,133000,2377791200,30150,30150,30150,30150,182
|
||||
20250411,132900,2372303900,30150,30200,30250,30150,1253
|
||||
20250411,132800,2334482700,30250,30200,30250,30200,17
|
||||
20250411,132700,2333969000,30200,30200,30200,30200,18
|
||||
20250411,132600,2333425400,30200,30250,30250,30200,47
|
||||
20250411,132500,2332004600,30250,30250,30250,30250,860
|
||||
20250411,132400,2305989600,30250,30250,30250,30250,9
|
||||
20250411,132300,2305717350,30300,30300,30300,30300,3
|
||||
20250411,132200,2305626450,30300,30250,30300,30250,205
|
||||
20250411,132100,2299419950,30250,30250,30300,30250,113
|
||||
20250411,132000,2295996700,30300,30300,30350,30300,168
|
||||
20250411,131900,2290906100,30300,30300,30300,30300,246
|
||||
20250411,131800,2283452300,30250,30300,30300,30250,51
|
||||
20250411,131700,2281907150,30250,30250,30300,30250,127
|
||||
20250411,131600,2278063900,30250,30250,30250,30250,97
|
||||
20250411,131500,2275129650,30250,30250,30250,30200,189
|
||||
20250411,131400,2269414000,30250,30250,30250,30250,31
|
||||
20250411,131300,2268476250,30300,30300,30300,30300,148
|
||||
20250411,131200,2263991850,30250,30250,30250,30250,25
|
||||
20250411,131100,2263235600,30250,30250,30250,30250,35
|
||||
20250411,131000,2262176850,30250,30250,30250,30250,181
|
||||
20250411,130900,2256701600,30250,30250,30300,30250,262
|
||||
20250411,130800,2248776050,30250,30200,30300,30200,1034
|
||||
20250411,130700,2217495700,30200,30200,30250,30200,683
|
||||
20250411,130600,2196839150,30200,30150,30200,30150,48
|
||||
20250411,130500,2195389600,30200,30200,30200,30200,88
|
||||
20250411,130400,2192732000,30150,30200,30200,30150,292
|
||||
20250411,130300,2183913650,30200,30200,30200,30200,145
|
||||
20250411,130200,2179534650,30200,30150,30250,30150,1773
|
||||
20250411,130100,2126016950,30150,30150,30150,30100,377
|
||||
20250411,130000,2114650825,30150,30150,30150,30150,60
|
||||
20250411,125900,2112841825,30150,30150,30150,30150,0
|
||||
20250411,125800,2112841825,30150,30100,30150,30100,6
|
||||
20250411,125700,2112661075,30100,30100,30100,30100,292
|
||||
20250411,125600,2103871875,30150,30150,30150,30150,53
|
||||
20250411,125500,2102273925,30150,30200,30200,30150,73
|
||||
20250411,125400,2100070425,30200,30200,30200,30150,270
|
||||
20250411,125300,2091924525,30150,30150,30150,30100,232
|
||||
20250411,125200,2084929825,30150,30150,30150,30150,243
|
||||
20250411,125100,2077603375,30150,30150,30150,30150,75
|
||||
20250411,125000,2075342125,30150,30150,30150,30150,249
|
||||
20250411,124900,2067834775,30150,30150,30150,30150,239
|
||||
20250411,124800,2060628925,30200,30150,30200,30150,93
|
||||
20250411,124700,2057820925,30150,30150,30150,30150,11
|
||||
20250411,124600,2057489275,30150,30200,30200,30100,5
|
||||
20250411,124500,2057338425,30150,30100,30200,30100,1089
|
||||
20250411,124400,2024481825,30100,30100,30100,30100,26
|
||||
20250411,124300,2023699225,30100,30100,30100,30100,124
|
||||
20250411,124200,2019966825,30050,30050,30075,30050,486
|
||||
20250411,124100,2005362500,30050,30100,30100,30050,844
|
||||
20250411,124000,1979987450,30050,30150,30150,30050,733
|
||||
20250411,123900,1957921300,30150,30150,30150,30150,23
|
||||
20250411,123800,1957227850,30100,30100,30100,30100,597
|
||||
20250411,123700,1939258150,30150,30100,30150,30100,196
|
||||
20250411,123600,1933357550,30100,30150,30150,30100,140
|
||||
20250411,123500,1929142500,30100,30100,30150,30100,361
|
||||
20250411,123400,1918270250,30100,30100,30100,30100,190
|
||||
20250411,123300,1912551250,30050,30100,30100,30050,73
|
||||
20250411,123200,1910355850,30050,30050,30050,30050,108
|
||||
20250411,123100,1907110450,30050,30050,30050,30050,491
|
||||
20250411,123000,1892355900,30050,30050,30050,30050,130
|
||||
20250411,122900,1888449400,30050,30050,30050,30050,10
|
||||
20250411,122800,1888148900,29950,30000,30050,29950,171
|
||||
20250411,122700,1883017000,30000,30000,30000,30000,866
|
||||
20250411,122600,1857037000,30000,29950,30000,29950,2
|
||||
20250411,122500,1856977050,29950,29950,29950,29950,452
|
||||
20250411,122400,1843439650,29950,29950,30000,29900,399
|
||||
20250411,122300,1831488200,29950,29900,29950,29900,87
|
||||
20250411,122200,1828886850,29900,29900,29900,29900,4
|
||||
20250411,122100,1828767250,29900,29900,29950,29900,487
|
||||
20250411,122000,1814199950,29950,29900,29950,29850,565
|
||||
20250411,121900,1797302300,29900,29850,29900,29850,71
|
||||
20250411,121800,1795182700,29850,29800,29850,29800,38
|
||||
20250411,121700,1794050200,29750,29800,29900,29750,412
|
||||
20250411,121600,1781769100,29850,29850,29850,29850,34
|
||||
20250411,121500,1780754200,29850,29900,29900,29850,97
|
||||
20250411,121400,1777858500,29850,29850,29850,29850,400
|
||||
20250411,121300,1765918500,29850,29850,29850,29850,6
|
||||
20250411,121200,1765739400,29850,29850,29850,29850,5
|
||||
20250411,121100,1765590150,29850,29850,29850,29800,31
|
||||
20250411,121000,1764665550,29800,29850,29850,29800,4
|
||||
20250411,120900,1764546300,29800,29800,29800,29800,114
|
||||
20250411,120800,1761149100,29800,29800,29800,29750,190
|
||||
20250411,120700,1755487350,29800,29800,29800,29800,86
|
||||
20250411,120600,1752924550,29800,29800,29800,29800,100
|
||||
20250411,120500,1749944550,29800,29800,29800,29800,171
|
||||
20250411,120400,1744848750,29800,29800,29850,29800,96
|
||||
20250411,120300,1741987900,29800,29750,29800,29750,486
|
||||
20250411,120200,1727507750,29800,29800,29800,29800,6
|
||||
20250411,120100,1727328950,29800,29750,29800,29750,128
|
||||
20250411,120000,1723520700,29750,29750,29750,29750,42
|
||||
20250411,115900,1722271200,29800,29750,29800,29750,113
|
||||
20250411,115800,1718906700,29750,29750,29750,29750,53
|
||||
20250411,115700,1717329950,29750,29750,29750,29750,292
|
||||
20250411,115600,1708642950,29700,29750,29750,29700,15
|
||||
20250411,115500,1708197200,29750,29750,29750,29750,164
|
||||
20250411,115400,1703318200,29750,29750,29750,29750,21
|
||||
20250411,115300,1702693450,29800,29800,29800,29800,236
|
||||
20250411,115200,1695660650,29800,29750,29800,29750,44
|
||||
20250411,115100,1694351450,29750,29750,29800,29750,157
|
||||
20250411,115000,1689680650,29800,29800,29800,29800,0
|
||||
20250411,114900,1689680650,29800,29750,29800,29750,26
|
||||
20250411,114800,1688907100,29750,29750,29800,29750,204
|
||||
20250411,114700,1682836800,29750,29750,29750,29750,57
|
||||
20250411,114600,1681141050,29700,29700,29700,29700,63
|
||||
20250411,114500,1679269950,29700,29650,29700,29650,113
|
||||
20250411,114400,1675919450,29650,29700,29700,29650,226
|
||||
20250411,114300,1669210500,29650,29700,29700,29650,196
|
||||
20250411,114200,1663398650,29700,29700,29700,29700,40
|
||||
20250411,114100,1662210650,29700,29700,29750,29700,274
|
||||
20250411,114000,1654072650,29700,29700,29750,29700,54
|
||||
20250411,113900,1652468600,29700,29750,29750,29700,227
|
||||
20250411,113800,1645724400,29750,29650,29750,29650,1060
|
||||
20250411,113700,1614234950,29700,29650,29750,29650,1661
|
||||
20250411,113600,1564909500,29600,29650,29650,29600,225
|
||||
20250411,113500,1558249350,29650,29650,29650,29600,288
|
||||
20250411,113400,1549719700,29650,29650,29650,29650,109
|
||||
20250411,113300,1546487850,29650,29650,29650,29650,42
|
||||
20250411,113200,1545242550,29650,29650,29650,29650,58
|
||||
20250411,113100,1543522850,29650,29650,29650,29650,4
|
||||
20250411,113000,1543404250,29650,29650,29650,29600,421
|
||||
20250411,112900,1530938425,29650,29650,29650,29650,396
|
||||
20250411,112800,1519197025,29600,29650,29650,29600,5
|
||||
20250411,112700,1519048825,29650,29600,29650,29600,638
|
||||
20250411,112600,1500160125,29600,29600,29600,29600,130
|
||||
20250411,112500,1496312125,29600,29600,29600,29600,3
|
||||
20250411,112400,1496223325,29600,29550,29600,29550,12
|
||||
20250411,112300,1495868275,29600,29600,29600,29550,8
|
||||
20250411,112200,1495631575,29600,29550,29600,29550,99
|
||||
20250411,112100,1492706075,29550,29550,29550,29550,7
|
||||
20250411,112000,1492499225,29500,29500,29550,29500,451
|
||||
20250411,111900,1479174425,29500,29550,29550,29500,43
|
||||
20250411,111800,1477904425,29550,29450,29550,29450,240
|
||||
20250411,111700,1470826375,29450,29400,29450,29400,212
|
||||
20250411,111600,1464593525,29400,29450,29500,29350,1437
|
||||
20250411,111500,1422377275,29500,29450,29500,29450,300
|
||||
20250411,111400,1413542175,29500,29550,29550,29500,478
|
||||
20250411,111300,1399441125,29500,29550,29550,29500,11
|
||||
20250411,111200,1399116375,29500,29550,29550,29500,290
|
||||
20250411,111100,1390560925,29550,29550,29550,29550,32
|
||||
20250411,111000,1389615325,29550,29450,29550,29450,256
|
||||
20250411,110900,1382067025,29450,29450,29450,29450,2
|
||||
20250411,110800,1382008125,29450,29450,29450,29450,17
|
||||
20250411,110700,1381507475,29450,29350,29450,29350,21
|
||||
20250411,110600,1380890925,29400,29400,29400,29400,277
|
||||
20250411,110500,1372747125,29400,29400,29400,29350,58
|
||||
20250411,110400,1371042975,29400,29500,29500,29400,33
|
||||
20250411,110300,1370071825,29500,29500,29500,29350,549
|
||||
20250411,110200,1353906475,29500,29550,29550,29400,1302
|
||||
20250411,110100,1315600975,29500,29550,29550,29500,141
|
||||
20250411,110000,1311441175,29500,29550,29550,29500,53
|
||||
20250411,105900,1309877625,29550,29500,29550,29500,471
|
||||
20250411,105800,1295982925,29500,29500,29500,29500,20
|
||||
20250411,105700,1295392925,29500,29500,29500,29500,21
|
||||
20250411,105600,1294773425,29500,29500,29500,29500,28
|
||||
20250411,105500,1293947425,29500,29500,29500,29500,239
|
||||
20250411,105400,1286896925,29500,29500,29500,29500,967
|
||||
20250411,105300,1258370425,29450,29500,29500,29450,25
|
||||
20250411,105200,1257633925,29475,29450,29500,29450,701
|
||||
20250411,105100,1236983075,29450,29400,29450,29400,321
|
||||
20250411,105000,1227544425,29400,29350,29400,29350,511
|
||||
20250411,104900,1212546125,29400,29350,29400,29350,293
|
||||
20250411,104800,1203945075,29350,29300,29350,29300,262
|
||||
20250411,104700,1196255425,29300,29300,29300,29300,75
|
||||
20250411,104600,1194057925,29300,29250,29300,29250,323
|
||||
20250411,104500,1184597675,29250,29250,29250,29250,0
|
||||
20250411,104400,1184597675,29250,29250,29250,29250,46
|
||||
20250411,104300,1183252175,29250,29250,29250,29250,722
|
||||
20250411,104200,1162133675,29300,29300,29300,29300,0
|
||||
20250411,104100,1162133675,29300,29250,29300,29250,113
|
||||
20250411,104000,1158825875,29200,29250,29250,29150,179
|
||||
20250411,103900,1153599525,29300,29250,29300,29250,335
|
||||
20250411,103800,1143792425,29250,29250,29250,29250,1
|
||||
20250411,103700,1143763175,29200,29250,29250,29150,45
|
||||
20250411,103600,1142449125,29250,29250,29250,29200,674
|
||||
20250411,103500,1122765625,29250,29200,29250,29150,445
|
||||
20250411,103400,1109771625,29250,29200,29250,29200,11
|
||||
20250411,103300,1109450375,29250,29300,29300,29250,456
|
||||
20250411,103200,1096110525,29300,29300,29300,29300,417
|
||||
20250411,103100,1083892425,29350,29350,29350,29350,218
|
||||
20250411,103000,1077494125,29350,29350,29350,29350,2
|
||||
20250411,102900,1077435425,29350,29300,29350,29300,2
|
||||
20250411,102800,1077376775,29300,29350,29350,29300,631
|
||||
20250411,102700,1058885125,29300,29300,29300,29250,132
|
||||
20250411,102600,1055017625,29300,29350,29350,29300,105
|
||||
20250411,102500,1051940125,29300,29300,29300,29300,230
|
||||
20250411,102400,1045201125,29250,29350,29350,29250,200
|
||||
20250411,102300,1039337075,29350,29250,29350,29250,169
|
||||
20250411,102200,1034387925,29200,29200,29200,29200,0
|
||||
20250411,102100,1034387925,29200,29300,29300,29200,378
|
||||
20250411,102000,1023330225,29300,29300,29300,29250,66
|
||||
20250411,101900,1021396925,29300,29350,29350,29300,366
|
||||
20250411,101800,1010662375,29300,29250,29300,29250,1484
|
||||
20250411,101700,967181525,29250,29250,29300,29250,553
|
||||
20250411,101600,950985625,29250,29250,29300,29250,113
|
||||
20250411,101500,947676525,29250,29250,29250,29250,170
|
||||
20250411,101400,942704025,29250,29200,29250,29200,96
|
||||
20250411,101300,939899475,29200,29200,29200,29100,72
|
||||
20250411,101200,937799125,29150,29150,29150,29150,52
|
||||
20250411,101100,936283325,29200,29100,29200,29100,489
|
||||
20250411,101000,922021875,29100,29100,29150,29050,195
|
||||
20250411,100900,916356075,29100,29150,29150,29100,8
|
||||
20250411,100800,916123025,29150,29100,29150,29050,125
|
||||
20250411,100700,912482725,29150,29100,29150,29100,41
|
||||
20250411,100600,911289525,29100,29100,29100,29100,124
|
||||
20250411,100500,907681125,29050,29050,29050,29050,81
|
||||
20250411,100400,905328075,29100,29000,29100,28950,445
|
||||
20250411,100300,892412175,29000,29000,29000,28950,154
|
||||
20250411,100200,887953625,29100,29100,29100,29100,0
|
||||
20250411,100100,887953625,29100,29050,29100,29000,53
|
||||
20250411,100000,886413925,29050,28950,29050,28900,214
|
||||
20250411,095900,880212725,28950,28950,28950,28950,111
|
||||
20250411,095800,876999275,28950,29000,29000,28950,128
|
||||
20250411,095700,873289025,29000,28950,29000,28950,195
|
||||
20250411,095600,867642875,28900,28950,28950,28900,194
|
||||
20250411,095500,862029325,29000,29000,29000,29000,4
|
||||
20250411,095400,861913325,29000,28950,29000,28950,257
|
||||
20250411,095300,854462975,28950,28950,28950,28950,26
|
||||
20250411,095200,853710275,29000,28950,29000,28950,93
|
||||
20250411,095100,851017025,28950,28900,28950,28850,245
|
||||
20250411,095000,843935575,28900,28950,28950,28900,196
|
||||
20250411,094900,838269225,28950,28950,28950,28950,8
|
||||
20250411,094800,838037625,28950,28900,29000,28900,145
|
||||
20250411,094700,833841275,28900,28950,28950,28900,146
|
||||
20250411,094600,829615575,28950,28900,28950,28900,172
|
||||
20250411,094500,824644225,28900,28900,28900,28850,45
|
||||
20250411,094400,823343925,28850,28900,28900,28850,144
|
||||
20250411,094300,819187175,28900,29000,29000,28850,855
|
||||
20250411,094200,794506475,29000,29000,29050,28850,162
|
||||
20250411,094100,789809275,29000,28950,29050,28850,813
|
||||
20250411,094000,766274075,28850,28950,29000,28850,141
|
||||
20250411,093900,762194275,28900,28950,29000,28900,703
|
||||
20250411,093800,741842425,28850,28950,28950,28850,132
|
||||
20250411,093700,738033525,28950,28900,28950,28850,215
|
||||
20250411,093600,731826325,28900,28900,28950,28800,258
|
||||
20250411,093500,724376325,28850,28800,28900,28750,1899
|
||||
20250411,093400,669732825,28750,28750,28800,28750,172
|
||||
20250411,093300,664787725,28800,28900,28900,28750,1324
|
||||
20250411,093200,626618575,28900,28850,28900,28850,294
|
||||
20250411,093100,618124575,28850,28900,28900,28850,222
|
||||
20250411,093000,611710625,28900,28900,28900,28850,277
|
||||
20250411,092900,603712375,28900,28950,28950,28850,497
|
||||
20250411,092800,589349725,28900,28950,28950,28900,291
|
||||
20250411,092700,580939525,28950,28950,28950,28900,996
|
||||
20250411,092600,552151325,29000,29000,29000,28900,518
|
||||
20250411,092500,537146475,29150,29050,29150,28950,513
|
||||
20250411,092400,522286275,29050,29100,29100,28950,1723
|
||||
20250411,092300,472317275,29200,29150,29200,29150,13
|
||||
20250411,092200,471938275,29100,29000,29100,29000,336
|
||||
20250411,092100,462179575,29000,29050,29200,29000,188
|
||||
20250411,092000,456717975,29000,29050,29250,29000,334
|
||||
20250411,091900,446999025,29050,29100,29150,29000,770
|
||||
20250411,091800,424648625,29050,29200,29200,29050,572
|
||||
20250411,091700,407998225,29200,29150,29200,29100,237
|
||||
20250411,091600,401094675,29200,29200,29250,29150,846
|
||||
20250411,091500,376427525,29200,29250,29300,29150,901
|
||||
20250411,091400,350100325,29250,29300,29350,29250,519
|
||||
20250411,091300,334893625,29250,29250,29300,29200,976
|
||||
20250411,091200,306350475,29250,29250,29250,29250,590
|
||||
20250411,091100,289092975,29250,29200,29250,29200,603
|
||||
20250411,091000,271457525,29200,29300,29400,29200,640
|
||||
20250411,090900,252729925,29250,29300,29350,29200,1526
|
||||
20250411,090800,208098375,29250,29150,29250,29050,1030
|
||||
20250411,090700,178074025,29150,29150,29150,29100,213
|
||||
20250411,090600,171874375,29100,29200,29200,29100,512
|
||||
20250411,090500,156927925,29200,29250,29300,29150,409
|
||||
20250411,090400,144984250,29200,29200,29300,29200,237
|
||||
20250411,090300,138056650,29200,29100,29250,29100,365
|
||||
20250411,090200,127403350,29100,29050,29100,29050,218
|
||||
20250411,090100,121067800,29050,29000,29150,29000,273
|
||||
20250411,090000,113138700,29000,28900,29400,28900,3894
|
||||
|
Reference in New Issue
Block a user