Update 2025-04-08 2740 candle_min
This commit is contained in:
750
476060/min/candle-20250408.csv
Normal file
750
476060/min/candle-20250408.csv
Normal file
@@ -0,0 +1,750 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,212800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,212700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,212000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,211000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,210000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,205700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,205000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,204000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,203000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,202700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,202000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,201000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,200000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,195700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,195000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,194000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,193000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,192700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,192000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,191000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,190000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,185700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,185000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,184000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,183000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,182700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,182000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,181000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,180000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,175700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,175000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,174000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,173000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,172700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,172000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,171000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,170000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,165700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,165000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,164000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,163000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,162700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,162000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,161000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,160000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155800,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,155700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,155000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,154000,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153900,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153800,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153700,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153600,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153500,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153400,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153300,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153200,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153100,37935706925,20900,20900,20900,20900,0
|
||||
20250408,153000,37935706925,20900,20900,20900,20900,24674
|
||||
20250408,152900,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152800,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152700,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152600,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152500,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152400,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152300,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152200,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152100,37420020325,20900,20900,20900,20900,0
|
||||
20250408,152000,37420020325,20900,20900,20900,20900,0
|
||||
20250408,151900,37420020325,20900,20900,20950,20850,4386
|
||||
20250408,151800,37328475225,20950,20950,21000,20800,6086
|
||||
20250408,151700,37201311975,20950,20900,20950,20850,7883
|
||||
20250408,151600,37036515475,20950,21000,21000,20900,2879
|
||||
20250408,151500,36976180875,21000,21000,21000,20950,2357
|
||||
20250408,151400,36926714525,20950,21000,21050,20950,7516
|
||||
20250408,151300,36768886275,21025,21000,21025,21000,1541
|
||||
20250408,151200,36736525250,21000,20950,21050,20950,1944
|
||||
20250408,151100,36695639000,21000,21000,21000,20900,3737
|
||||
20250408,151000,36617361250,21000,21000,21100,21000,1955
|
||||
20250408,150900,36576287650,21100,21050,21100,20950,3316
|
||||
20250408,150800,36506526950,21100,21050,21100,21050,628
|
||||
20250408,150700,36493307500,21100,21150,21150,21050,620
|
||||
20250408,150600,36480227225,21150,21200,21200,21100,1053
|
||||
20250408,150500,36457996075,21200,21100,21200,21100,1460
|
||||
20250408,150400,36427117425,21150,21100,21150,21050,1222
|
||||
20250408,150300,36401342675,21050,21100,21150,21050,947
|
||||
20250408,150200,36381364175,21200,21100,21200,21000,1789
|
||||
20250408,150100,36343599975,21100,21000,21100,20950,814
|
||||
20250408,150000,36326497475,20950,21050,21050,20950,972
|
||||
20250408,145900,36306079675,21050,21000,21050,21000,188
|
||||
20250408,145800,36302126525,21000,21000,21050,21000,1200
|
||||
20250408,145700,36276917425,21100,21100,21150,21000,2363
|
||||
20250408,145600,36227134025,21050,21100,21150,21050,2877
|
||||
20250408,145500,36166418275,21100,21100,21100,21100,45
|
||||
20250408,145400,36165468775,21100,21050,21100,21000,3323
|
||||
20250408,145300,36095573375,21100,21100,21100,21050,1719
|
||||
20250408,145200,36059388325,21050,21100,21150,21050,4569
|
||||
20250408,145100,35963019875,21100,21050,21100,21000,2936
|
||||
20250408,145000,35901178625,21000,20950,21050,20850,3298
|
||||
20250408,144900,35832114075,20950,20925,20950,20900,1162
|
||||
20250408,144800,35807771750,20950,20950,20950,20925,788
|
||||
20250408,144700,35791264600,20950,20950,20950,20900,505
|
||||
20250408,144600,35780690250,20900,20850,20950,20850,681
|
||||
20250408,144500,35766457100,20900,20900,20900,20900,156
|
||||
20250408,144400,35763196700,20950,20950,20950,20900,476
|
||||
20250408,144300,35753248050,20900,20850,20950,20850,578
|
||||
20250408,144200,35741172850,20850,21000,21000,20850,1199
|
||||
20250408,144100,35716138350,21000,21000,21050,20950,2068
|
||||
20250408,144000,35672741350,21000,20900,21000,20900,868
|
||||
20250408,143900,35654549500,20950,20950,21000,20900,988
|
||||
20250408,143800,35633827500,20950,21000,21000,20900,1710
|
||||
20250408,143700,35598001650,21000,21000,21000,20950,419
|
||||
20250408,143600,35589204150,20950,20950,21000,20900,2081
|
||||
20250408,143500,35545610300,20850,20850,20900,20850,896
|
||||
20250408,143400,35526896450,20850,20850,20900,20800,2999
|
||||
20250408,143300,35464459350,20900,20900,20900,20850,899
|
||||
20250408,143200,35445689250,20950,20800,20950,20800,1289
|
||||
20250408,143100,35418786400,20850,20800,20850,20750,903
|
||||
20250408,143000,35400002800,20850,20900,20900,20850,591
|
||||
20250408,142900,35387680100,20900,20800,20900,20800,571
|
||||
20250408,142800,35375793050,20800,20800,20800,20800,159
|
||||
20250408,142700,35372485850,20900,20800,20900,20750,562
|
||||
20250408,142600,35360785400,20800,20800,20850,20750,3425
|
||||
20250408,142500,35289565650,20850,20900,20900,20850,1167
|
||||
20250408,142400,35265230700,20900,21000,21000,20900,1441
|
||||
20250408,142300,35235069250,20950,21000,21000,20900,2673
|
||||
20250408,142200,35179084350,20950,20950,21000,20950,1285
|
||||
20250408,142100,35152110350,21000,21000,21000,20950,1158
|
||||
20250408,142000,35127794500,21000,20900,21000,20850,1924
|
||||
20250408,141900,35087498450,20900,20900,20950,20850,1221
|
||||
20250408,141800,35061976950,20900,20900,20950,20850,2801
|
||||
20250408,141700,35003435700,20900,20975,21000,20900,1395
|
||||
20250408,141600,34974255725,20950,21000,21000,20950,1696
|
||||
20250408,141500,34938716475,21000,21000,21050,21000,1528
|
||||
20250408,141400,34906628425,21000,20900,21100,20900,2714
|
||||
20250408,141300,34849611575,20900,20900,20950,20850,1551
|
||||
20250408,141200,34817207075,20900,20950,20950,20900,671
|
||||
20250408,141100,34803179325,20950,20950,20950,20900,151
|
||||
20250408,141000,34800022425,20900,20900,20950,20900,208
|
||||
20250408,140900,34795671875,20900,21000,21050,20900,2521
|
||||
20250408,140800,34742809475,21000,20950,21100,20900,3633
|
||||
20250408,140700,34666593425,21000,21000,21050,20950,3641
|
||||
20250408,140600,34590162925,21000,20850,21000,20850,510
|
||||
20250408,140500,34579492175,20900,20850,20900,20750,5168
|
||||
20250408,140400,34471851725,20800,20950,20950,20800,3365
|
||||
20250408,140300,34401586425,21000,20900,21000,20900,1042
|
||||
20250408,140200,34379764325,20900,20900,21000,20900,5340
|
||||
20250408,140100,34268078575,20900,20850,20900,20850,402
|
||||
20250408,140000,34259677675,20850,20850,20850,20800,733
|
||||
20250408,135900,34244397725,20850,20800,20900,20800,1207
|
||||
20250408,135800,34219259825,20800,20750,20900,20750,2126
|
||||
20250408,135700,34175034575,20750,20700,20800,20700,1230
|
||||
20250408,135600,34149539925,20750,20800,20800,20750,2101
|
||||
20250408,135500,34105912125,20800,20800,20850,20750,2708
|
||||
20250408,135400,34049590225,20800,20800,20900,20750,3618
|
||||
20250408,135300,33974281975,20800,20750,20850,20750,1278
|
||||
20250408,135200,33947704175,20750,20650,20850,20650,1981
|
||||
20250408,135100,33906592525,20750,20700,20750,20600,4904
|
||||
20250408,135000,33805230125,20700,20750,20800,20650,4665
|
||||
20250408,134900,33708627975,20700,20750,20800,20700,5263
|
||||
20250408,134800,33599547475,20750,20750,20800,20600,9645
|
||||
20250408,134700,33400043375,20800,20900,20950,20650,20413
|
||||
20250408,134600,32976108975,20850,21000,21000,20700,10614
|
||||
20250408,134500,32755236950,20950,20950,21000,20900,2482
|
||||
20250408,134400,32703235225,20950,21000,21050,20950,1856
|
||||
20250408,134300,32664281425,21100,21050,21100,21000,1416
|
||||
20250408,134200,32634474275,21050,21050,21100,21000,2751
|
||||
20250408,134100,32576515825,21000,20950,21050,20900,1384
|
||||
20250408,134000,32547483575,20950,20950,21000,20900,2422
|
||||
20250408,133900,32496780175,21000,20950,21000,20900,2039
|
||||
20250408,133800,32454061025,21000,20950,21000,20900,4744
|
||||
20250408,133700,32354680425,21000,20950,21050,20850,3673
|
||||
20250408,133600,32277623025,20950,21050,21100,20750,28429
|
||||
20250408,133500,31684168075,21050,21100,21100,21000,3735
|
||||
20250408,133400,31605546825,21100,21050,21150,21050,5003
|
||||
20250408,133300,31500124725,21050,21150,21150,21000,9949
|
||||
20250408,133200,31290597875,21150,21150,21200,21150,3720
|
||||
20250408,133100,31211840475,21200,21200,21250,21100,6360
|
||||
20250408,133000,31077305725,21200,21250,21300,21200,2003
|
||||
20250408,132900,31034790225,21300,21200,21300,21150,2766
|
||||
20250408,132800,30976126275,21250,21250,21250,21150,4531
|
||||
20250408,132700,30880067725,21250,21350,21400,21200,2724
|
||||
20250408,132600,30822079425,21350,21350,21400,21300,2437
|
||||
20250408,132500,30770059675,21350,21300,21350,21300,3795
|
||||
20250408,132400,30689173575,21250,21250,21300,21250,3220
|
||||
20250408,132300,30620656375,21300,21300,21300,21200,2553
|
||||
20250408,132200,30566432225,21300,21250,21300,21150,12581
|
||||
20250408,132100,30299345475,21250,21400,21400,21250,13366
|
||||
20250408,132000,30014521125,21400,21550,21550,21400,3388
|
||||
20250408,131900,29941874275,21550,21550,21600,21500,1359
|
||||
20250408,131800,29912614375,21500,21450,21500,21450,2742
|
||||
20250408,131700,29853679875,21500,21550,21550,21350,9486
|
||||
20250408,131600,29650169925,21550,21550,21600,21500,1222
|
||||
20250408,131500,29623840775,21550,21550,21600,21500,1065
|
||||
20250408,131400,29600889475,21550,21600,21600,21500,2200
|
||||
20250408,131300,29553517575,21550,21550,21600,21500,1278
|
||||
20250408,131200,29525973825,21500,21500,21600,21500,3584
|
||||
20250408,131100,29448755125,21500,21600,21600,21500,1263
|
||||
20250408,131000,29421539925,21600,21600,21600,21550,2386
|
||||
20250408,130900,29370039975,21600,21550,21650,21450,5400
|
||||
20250408,130800,29253850475,21550,21600,21600,21500,4467
|
||||
20250408,130700,29157571175,21600,21650,21725,21600,7131
|
||||
20250408,130600,29003361850,21650,21800,21800,21550,13331
|
||||
20250408,130500,28714307300,21800,21900,21900,21800,2622
|
||||
20250408,130400,28657093300,21850,21900,21900,21850,3850
|
||||
20250408,130300,28572937750,21950,21900,21950,21850,1780
|
||||
20250408,130200,28533949000,21950,22000,22050,21950,1096
|
||||
20250408,130100,28509852300,22000,22000,22000,22000,255
|
||||
20250408,130000,28504242300,22000,21900,22000,21900,1980
|
||||
20250408,125900,28460824600,21950,21950,21950,21900,2460
|
||||
20250408,125800,28406901250,21950,22050,22050,21950,1238
|
||||
20250408,125700,28379704050,22000,21950,22100,21950,920
|
||||
20250408,125600,28359460450,21950,22150,22150,21950,1670
|
||||
20250408,125500,28322681650,22100,22100,22150,22100,507
|
||||
20250408,125400,28311471200,22150,22150,22150,22050,2451
|
||||
20250408,125300,28257274900,22150,22150,22200,22050,1569
|
||||
20250408,125200,28222563800,22150,22150,22200,22100,4047
|
||||
20250408,125100,28132805900,22150,22150,22150,22100,703
|
||||
20250408,125000,28117263950,22150,22100,22150,22050,1053
|
||||
20250408,124900,28093986700,22100,22100,22150,22000,2449
|
||||
20250408,124800,28039850000,22100,22000,22100,21950,5026
|
||||
20250408,124700,27929098950,22000,21950,22000,21900,1149
|
||||
20250408,124600,27903830750,21950,22000,22000,21900,666
|
||||
20250408,124500,27889226650,22000,21850,22000,21850,2459
|
||||
20250408,124400,27835382700,21850,21900,21950,21850,1248
|
||||
20250408,124300,27808051600,21900,22000,22000,21900,2751
|
||||
20250408,124200,27747677900,22000,22000,22000,21900,1923
|
||||
20250408,124100,27705491350,22000,21950,22000,21950,616
|
||||
20250408,124000,27691968250,21950,22000,22050,21900,2020
|
||||
20250408,123900,27647611000,22000,22000,22050,22000,1413
|
||||
20250408,123800,27616524800,22000,22050,22050,22000,229
|
||||
20250408,123700,27611480950,22100,22100,22100,22000,465
|
||||
20250408,123600,27601211750,22100,22050,22100,22000,430
|
||||
20250408,123500,27591730850,22050,22100,22100,22000,641
|
||||
20250408,123400,27577605400,22050,22100,22100,22000,871
|
||||
20250408,123300,27558398350,22100,22000,22100,22000,879
|
||||
20250408,123200,27539011150,22050,22050,22100,22000,1501
|
||||
20250408,123100,27505926100,22100,22150,22150,22050,2215
|
||||
20250408,123000,27456976800,22150,21950,22200,21950,4755
|
||||
20250408,122900,27352018650,22000,21950,22000,21900,748
|
||||
20250408,122800,27335611750,21950,21950,21950,21900,428
|
||||
20250408,122700,27326227350,21950,21950,22000,21900,880
|
||||
20250408,122600,27306921325,21950,21850,21950,21850,192
|
||||
20250408,122500,27302716375,21850,21950,22000,21850,1436
|
||||
20250408,122400,27271210925,21950,22000,22000,21900,1041
|
||||
20250408,122300,27248379500,22000,22000,22000,21900,1213
|
||||
20250408,122200,27221748050,22000,21900,22000,21900,1261
|
||||
20250408,122100,27194069400,21950,21900,21950,21800,4888
|
||||
20250408,122000,27087340450,21900,22000,22000,21850,4040
|
||||
20250408,121900,26998824550,21950,21950,22000,21900,1208
|
||||
20250408,121800,26972311950,21950,21900,21950,21900,2911
|
||||
20250408,121700,26908445525,21950,22050,22050,21900,4656
|
||||
20250408,121600,26805960375,22050,22100,22100,22050,2078
|
||||
20250408,121500,26760099525,22100,22000,22100,22000,2649
|
||||
20250408,121400,26701702250,22000,21950,22050,21950,4204
|
||||
20250408,121300,26609207250,21950,21850,22000,21700,6549
|
||||
20250408,121200,26466223850,21800,21900,21950,21750,9740
|
||||
20250408,121100,26253327800,21900,22100,22100,21850,11685
|
||||
20250408,121000,25997099400,22100,22050,22150,22000,3933
|
||||
20250408,120900,25910341550,22050,22050,22150,22000,3205
|
||||
20250408,120800,25839654900,22100,22150,22200,22050,3252
|
||||
20250408,120700,25767787250,22150,22050,22200,22050,2249
|
||||
20250408,120600,25718101600,22050,22250,22250,22050,5174
|
||||
20250408,120500,25603624350,22250,22050,22250,21950,3446
|
||||
20250408,120400,25527411600,22050,22100,22200,22000,8336
|
||||
20250408,120300,25343548200,22150,22350,22350,22050,10300
|
||||
20250408,120200,25115189100,22350,22200,22400,22200,12376
|
||||
20250408,120100,24839698000,22200,22100,22250,22100,3307
|
||||
20250408,120000,24766451850,22150,22000,22200,21950,5740
|
||||
20250408,115900,24639660475,22000,22200,22350,21950,18120
|
||||
20250408,115800,24238760525,22200,22450,22500,22100,28757
|
||||
20250408,115700,23600091225,22400,22550,22650,22400,9666
|
||||
20250408,115600,23382489625,22550,22600,22750,22550,13048
|
||||
20250408,115500,23086998825,22600,22450,22600,22450,7980
|
||||
20250408,115400,22907243600,22500,22800,22800,22300,23559
|
||||
20250408,115300,22376300250,22800,22600,22950,22550,52112
|
||||
20250408,115200,21190249950,22600,22850,22900,22300,48580
|
||||
20250408,115100,20092430125,22850,22550,23150,22500,97269
|
||||
20250408,115000,17862928300,22650,22650,23000,22450,106219
|
||||
20250408,114900,15444736275,22650,21950,22800,21900,87870
|
||||
20250408,114800,13472241450,21950,21600,21950,21600,9747
|
||||
20250408,114700,13259836600,21650,21550,21650,21550,1480
|
||||
20250408,114600,13227924650,21600,21500,21600,21500,267
|
||||
20250408,114500,13222159500,21650,21550,21650,21500,1840
|
||||
20250408,114400,13182555450,21500,21550,21550,21500,321
|
||||
20250408,114300,13175638150,21550,21500,21550,21500,527
|
||||
20250408,114200,13164306100,21500,21500,21550,21450,758
|
||||
20250408,114100,13148036200,21500,21550,21550,21500,686
|
||||
20250408,114000,13133286250,21500,21550,21600,21500,2153
|
||||
20250408,113900,13086994050,21550,21550,21550,21550,1033
|
||||
20250408,113800,13064732900,21550,21550,21600,21550,163
|
||||
20250408,113700,13061218000,21600,21600,21600,21600,240
|
||||
20250408,113600,13056034000,21600,21600,21600,21550,3175
|
||||
20250408,113500,12987528100,21600,21650,21650,21600,103
|
||||
20250408,113400,12985302000,21600,21650,21650,21600,27
|
||||
20250408,113300,12984718400,21600,21600,21600,21550,479
|
||||
20250408,113200,12974372500,21550,21550,21550,21550,181
|
||||
20250408,113100,12970471950,21550,21550,21550,21550,550
|
||||
20250408,113000,12958619450,21500,21550,21550,21500,365
|
||||
20250408,112900,12950771700,21550,21600,21650,21500,3141
|
||||
20250408,112800,12883133550,21600,21600,21650,21600,564
|
||||
20250408,112700,12870950350,21600,21600,21600,21550,1569
|
||||
20250408,112600,12837083350,21600,21600,21650,21600,615
|
||||
20250408,112500,12823789300,21650,21650,21650,21650,34
|
||||
20250408,112400,12823053200,21600,21600,21650,21550,2372
|
||||
20250408,112300,12771822400,21650,21650,21650,21450,5135
|
||||
20250408,112200,12661146300,21650,21700,21750,21650,1711
|
||||
20250408,112100,12624092400,21700,21750,21800,21700,949
|
||||
20250408,112000,12603478250,21700,21750,21800,21700,454
|
||||
20250408,111900,12593603000,21800,21725,21800,21700,445
|
||||
20250408,111800,12583921600,21750,21700,21750,21700,454
|
||||
20250408,111700,12574058050,21700,21650,21700,21650,670
|
||||
20250408,111600,12559519550,21700,21700,21700,21650,540
|
||||
20250408,111500,12547806400,21700,21800,21800,21700,2378
|
||||
20250408,111400,12496183800,21800,21800,21850,21750,1184
|
||||
20250408,111300,12470386150,21800,21800,21800,21750,795
|
||||
20250408,111200,12453057100,21800,21800,21800,21700,943
|
||||
20250408,111100,12432555850,21800,21800,21800,21750,1921
|
||||
20250408,111000,12390756150,21750,21750,21750,21750,201
|
||||
20250408,110900,12386384400,21750,21750,21800,21750,1639
|
||||
20250408,110800,12350711150,21800,21850,21900,21800,9860
|
||||
20250408,110700,12135398800,21850,21800,21850,21800,1569
|
||||
20250408,110600,12101157050,21750,21800,21800,21750,1537
|
||||
20250408,110500,12067692200,21750,21800,21850,21750,2590
|
||||
20250408,110400,12011245900,21850,21850,21900,21800,1779
|
||||
20250408,110300,11972439900,21900,21900,21900,21850,596
|
||||
20250408,110200,11959400450,21900,21900,21900,21900,1184
|
||||
20250408,110100,11933470850,21900,21900,21950,21850,1322
|
||||
20250408,110000,11904539900,21850,22000,22050,21850,1087
|
||||
20250408,105900,11880702600,22000,22050,22050,21850,4435
|
||||
20250408,105800,11783405000,22050,22050,22050,22000,64
|
||||
20250408,105700,11781996200,22050,22050,22100,22050,527
|
||||
20250408,105600,11770368950,22050,22100,22100,22050,1333
|
||||
20250408,105500,11740972800,22100,22100,22150,22050,1489
|
||||
20250408,105400,11708063150,22100,22150,22150,22100,2073
|
||||
20250408,105300,11662220400,22150,22050,22200,22000,10119
|
||||
20250408,105200,11438183750,22050,21900,22100,21900,3783
|
||||
20250408,105100,11354967750,21950,21900,21950,21900,1704
|
||||
20250408,105000,11317580600,21950,21950,22000,21900,5762
|
||||
20250408,104900,11191109650,21950,21950,22000,21900,2211
|
||||
20250408,104800,11142606600,21950,21850,21950,21850,2480
|
||||
20250408,104700,11088296550,21850,21850,21900,21850,828
|
||||
20250408,104600,11070201600,21850,21800,21900,21800,2465
|
||||
20250408,104500,11016378550,21850,21800,21850,21800,1023
|
||||
20250408,104400,10994041700,21800,21700,21850,21700,3184
|
||||
20250408,104300,10924668800,21700,21700,21750,21650,1052
|
||||
20250408,104200,10901857950,21650,21650,21650,21650,1533
|
||||
20250408,104100,10868668500,21700,21800,21900,21650,11056
|
||||
20250408,104000,10627812000,21800,21750,21800,21700,3237
|
||||
20250408,103900,10557323900,21750,21700,21750,21700,1258
|
||||
20250408,103800,10529989150,21750,21600,21750,21600,1616
|
||||
20250408,103700,10495006400,21650,21600,21650,21550,311
|
||||
20250408,103600,10488286100,21600,21600,21600,21550,694
|
||||
20250408,103500,10473300100,21600,21600,21650,21575,1253
|
||||
20250408,103400,10446235275,21650,21600,21650,21550,1978
|
||||
20250408,103300,10403459525,21550,21550,21600,21550,1120
|
||||
20250408,103200,10379299225,21550,21500,21550,21450,2039
|
||||
20250408,103100,10335480450,21500,21550,21550,21500,4333
|
||||
20250408,103000,10242313300,21550,21650,21650,21550,3886
|
||||
20250408,102900,10158519000,21650,21650,21675,21600,1314
|
||||
20250408,102800,10130070850,21650,21650,21700,21600,2869
|
||||
20250408,102700,10067891150,21650,21650,21650,21600,2914
|
||||
20250408,102600,10004804925,21650,21550,21650,21550,4941
|
||||
20250408,102500,9898089125,21550,21550,21600,21500,894
|
||||
20250408,102400,9878824125,21550,21450,21600,21450,2645
|
||||
20250408,102300,9821891125,21450,21450,21500,21450,1572
|
||||
20250408,102200,9788147125,21450,21400,21450,21350,1753
|
||||
20250408,102100,9750588550,21450,21400,21450,21250,3379
|
||||
20250408,102000,9678567450,21400,21400,21450,21250,3183
|
||||
20250408,101900,9610692700,21400,21500,21500,20950,36003
|
||||
20250408,101800,8850263400,21500,21650,21650,21500,5737
|
||||
20250408,101700,8726725250,21650,21550,21650,21500,1151
|
||||
20250408,101600,8701891650,21550,21550,21550,21450,945
|
||||
20250408,101500,8681570675,21550,21500,21550,21500,1362
|
||||
20250408,101400,8652240125,21500,21500,21550,21450,1172
|
||||
20250408,101300,8627053225,21450,21550,21550,21450,2500
|
||||
20250408,101200,8573253425,21550,21450,21550,21400,1168
|
||||
20250408,101100,8548141425,21400,21500,21500,21350,6652
|
||||
20250408,101000,8405621475,21550,21350,21600,21300,7019
|
||||
20250408,100900,8255299275,21350,21500,21500,21350,7282
|
||||
20250408,100800,8099245225,21550,21500,21600,21450,2474
|
||||
20250408,100700,8045975875,21550,21600,21650,21450,9811
|
||||
20250408,100600,7834758625,21650,21650,21700,21600,5302
|
||||
20250408,100500,7720028350,21600,21750,21750,21600,8057
|
||||
20250408,100400,7545394500,21750,21800,21800,21650,6694
|
||||
20250408,100300,7399898700,21800,21750,21900,21750,5851
|
||||
20250408,100200,7272158800,21850,21900,21900,21700,10869
|
||||
20250408,100100,7035435300,21850,21900,21950,21850,4299
|
||||
20250408,100000,6941493100,21900,21950,22000,21850,6795
|
||||
20250408,095900,6792481400,21950,22000,22000,21900,1992
|
||||
20250408,095800,6748738850,22000,21950,22050,21950,2709
|
||||
20250408,095700,6689165875,21950,22050,22050,21950,2695
|
||||
20250408,095600,6629840525,22100,22050,22100,22050,1522
|
||||
20250408,095500,6596273875,22100,22100,22150,22050,2658
|
||||
20250408,095400,6537466675,22150,22150,22150,22150,1428
|
||||
20250408,095300,6505836475,22150,22150,22200,22150,828
|
||||
20250408,095200,6487481075,22150,22200,22200,22100,5054
|
||||
20250408,095100,6375535025,22200,22050,22200,22050,2073
|
||||
20250408,095000,6329675075,22050,22000,22050,22000,1790
|
||||
20250408,094900,6290205825,22000,22000,22000,21950,450
|
||||
20250408,094800,6280306825,22000,21950,22000,21950,505
|
||||
20250408,094700,6269211325,22000,22000,22000,21950,411
|
||||
20250408,094600,6260170900,22000,22050,22050,21950,1522
|
||||
20250408,094500,6226687625,22025,22000,22050,22000,250
|
||||
20250408,094400,6221184975,22000,22000,22050,21950,923
|
||||
20250408,094300,6200881875,22000,22000,22050,22000,1890
|
||||
20250408,094200,6159299575,22000,22000,22050,21950,3243
|
||||
20250408,094100,6087872625,22000,22000,22000,21950,1823
|
||||
20250408,094000,6047772625,22000,21950,22000,21950,2767
|
||||
20250408,093900,5986915700,21950,21900,22000,21900,1084
|
||||
20250408,093800,5963128650,21850,21850,21900,21800,4937
|
||||
20250408,093700,5855240450,21850,21900,21950,21850,3998
|
||||
20250408,093600,5767708650,21850,21900,22050,21850,2165
|
||||
20250408,093500,5720237650,21900,22000,22000,21750,7921
|
||||
20250408,093400,5546980850,22000,21950,22100,21900,6763
|
||||
20250408,093300,5398460100,22000,22100,22150,21950,5108
|
||||
20250408,093200,5285918550,22150,22100,22200,22100,593
|
||||
20250408,093100,5272780900,22100,22100,22200,22100,1661
|
||||
20250408,093000,5235992800,22150,22200,22250,22050,2503
|
||||
20250408,092900,5180543650,22250,22200,22300,22175,4973
|
||||
20250408,092800,5069882825,22300,22150,22300,22100,3153
|
||||
20250408,092700,4999915425,22150,22050,22150,22050,2165
|
||||
20250408,092600,4952075475,22100,22200,22200,22000,1951
|
||||
20250408,092500,4908953175,22200,22200,22200,22100,1878
|
||||
20250408,092400,4867305125,22200,22050,22200,22050,871
|
||||
20250408,092300,4848026825,22150,22050,22150,21900,10058
|
||||
20250408,092200,4626690375,22050,22150,22150,22000,5689
|
||||
20250408,092100,4501104125,22150,22250,22350,22150,4314
|
||||
20250408,092000,4405330775,22250,22150,22350,22100,5785
|
||||
20250408,091900,4276830525,22150,22200,22200,22000,7297
|
||||
20250408,091800,4115749625,22150,22200,22250,22050,10824
|
||||
20250408,091700,3876409925,22150,22400,22400,22100,6706
|
||||
20250408,091600,3727443925,22400,22350,22500,22300,5911
|
||||
20250408,091500,3595225275,22350,22400,22500,22300,2243
|
||||
20250408,091400,3545069675,22350,22450,22500,22350,2185
|
||||
20250408,091300,3496135325,22500,22550,22600,22450,2828
|
||||
20250408,091200,3432527675,22550,22500,22550,22450,3510
|
||||
20250408,091100,3353550675,22450,22400,22500,22400,2680
|
||||
20250408,091000,3293404925,22400,22350,22500,22300,6028
|
||||
20250408,090900,3158640375,22350,22250,22450,22200,6182
|
||||
20250408,090800,3020633900,22300,22350,22350,22250,4033
|
||||
20250408,090700,2930705900,22350,22550,22550,22300,11647
|
||||
20250408,090600,2669940950,22500,22700,22750,22450,13838
|
||||
20250408,090500,2357819450,22700,22600,22850,22550,8641
|
||||
20250408,090400,2161587875,22650,22600,22700,22500,9119
|
||||
20250408,090300,1955746575,22650,22650,22750,22650,4356
|
||||
20250408,090200,1856947375,22650,22700,22850,22550,14809
|
||||
20250408,090100,1521046775,22650,22850,22900,22600,14856
|
||||
20250408,090000,1183602600,22900,22700,22950,22500,52099
|
||||
|
Reference in New Issue
Block a user