Update 2025-04-08 2740 candle_min
This commit is contained in:
754
489790/min/candle-20250408.csv
Normal file
754
489790/min/candle-20250408.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,213200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,213100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,213000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,212000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,211000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,210100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,210000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,205000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,204000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,203100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,203000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,202000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,201000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,200100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,200000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,195000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,194000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,193100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,193000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,192000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,191000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,190100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,190000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,185000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,184000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,183100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,183000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,182000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,181000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,180100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,180000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,175000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,174000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,173100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,173000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,172000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,171000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,170100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,170000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,165000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,164000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,163100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,163000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,162000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,161000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,160100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,160000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,155000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154200,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,154000,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153900,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153800,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153700,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153600,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153500,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153400,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153300,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153200,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,153100,54223654000,47000,47000,47000,47000,0
|
||||
20250408,153000,54223654000,47000,47000,47000,47000,14769
|
||||
20250408,152900,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152800,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152700,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152600,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152500,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152400,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152300,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152200,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152100,53529511000,47000,47000,47000,47000,0
|
||||
20250408,152000,53529511000,47000,47000,47000,47000,0
|
||||
20250408,151900,53529511000,47000,47000,47100,47000,2415
|
||||
20250408,151800,53415958500,47000,47050,47050,47000,2333
|
||||
20250408,151700,53306292050,47050,47050,47100,47050,1947
|
||||
20250408,151600,53214658300,47050,47150,47150,47050,3608
|
||||
20250408,151500,53044721650,47150,47150,47150,47100,2319
|
||||
20250408,151400,52935426400,47100,47200,47200,47100,5294
|
||||
20250408,151300,52685773350,47200,47100,47200,47100,3474
|
||||
20250408,151200,52521946900,47100,47100,47200,47100,6870
|
||||
20250408,151100,52198120000,47150,47000,47150,47000,3487
|
||||
20250408,151000,52033977450,47000,47100,47100,47000,3956
|
||||
20250408,150900,51847790275,47075,47100,47100,47000,3372
|
||||
20250408,150800,51689074800,47100,47100,47150,47050,2436
|
||||
20250408,150700,51574333650,47050,47000,47100,46950,5899
|
||||
20250408,150600,51297004200,47000,46900,47000,46900,3886
|
||||
20250408,150500,51114527500,46900,46950,46950,46900,1712
|
||||
20250408,150400,51034204050,46900,46950,46950,46850,1357
|
||||
20250408,150300,50970554425,46900,46850,46950,46800,5895
|
||||
20250408,150200,50694049175,46850,46850,46850,46750,3474
|
||||
20250408,150100,50531420825,46850,46800,46850,46750,3418
|
||||
20250408,150000,50371484600,46800,46700,46800,46700,2585
|
||||
20250408,145900,50250597800,46750,46750,46750,46650,2603
|
||||
20250408,145800,50129016800,46750,46650,46750,46650,2363
|
||||
20250408,145700,50018695300,46600,46600,46650,46550,2692
|
||||
20250408,145600,49893229800,46600,46600,46600,46550,1478
|
||||
20250408,145500,49824355800,46600,46550,46600,46550,347
|
||||
20250408,145400,49808185850,46550,46450,46600,46450,5845
|
||||
20250408,145300,49536367450,46450,46450,46450,46400,1150
|
||||
20250408,145200,49482950650,46400,46450,46450,46400,741
|
||||
20250408,145100,49448559050,46400,46300,46400,46250,1571
|
||||
20250408,145000,49375756350,46300,46250,46300,46150,2866
|
||||
20250408,144900,49243226700,46250,46300,46350,46200,1284
|
||||
20250408,144800,49183833800,46250,46450,46500,46200,3045
|
||||
20250408,144700,49042700750,46450,46550,46550,46450,1067
|
||||
20250408,144600,48993102900,46500,46550,46600,46500,1759
|
||||
20250408,144500,48911235350,46550,46650,46650,46550,2029
|
||||
20250408,144400,48816680700,46600,46700,46700,46600,2501
|
||||
20250408,144300,48699996825,46650,46700,46700,46650,791
|
||||
20250408,144200,48663065725,46700,46700,46700,46650,584
|
||||
20250408,144100,48635796150,46700,46700,46700,46650,1726
|
||||
20250408,144000,48555237900,46700,46650,46700,46650,1272
|
||||
20250408,143900,48495848900,46650,46625,46700,46600,1809
|
||||
20250408,143800,48411470825,46650,46650,46650,46600,1327
|
||||
20250408,143700,48349601675,46650,46650,46650,46600,2825
|
||||
20250408,143600,48217870125,46650,46600,46650,46500,1500
|
||||
20250408,143500,48147971375,46450,46500,46600,46450,6229
|
||||
20250408,143400,47858273075,46500,46400,46500,46400,3001
|
||||
20250408,143300,47718924325,46450,46400,46450,46400,363
|
||||
20250408,143200,47702067775,46425,46400,46450,46350,1599
|
||||
20250408,143100,47627825550,46400,46150,46400,46150,1441
|
||||
20250408,143000,47561112250,46200,46300,46350,46100,3393
|
||||
20250408,142900,47404292750,46350,46400,46450,46300,1752
|
||||
20250408,142800,47323070150,46400,46400,46450,46400,1406
|
||||
20250408,142700,47257794650,46450,46400,46450,46400,635
|
||||
20250408,142600,47228307250,46400,46275,46500,46250,2758
|
||||
20250408,142500,47100474875,46250,46250,46300,46200,1491
|
||||
20250408,142400,47031507825,46200,46200,46250,46200,589
|
||||
20250408,142300,47004278625,46200,46150,46250,46150,1626
|
||||
20250408,142200,46929177975,46200,46200,46200,46000,2240
|
||||
20250408,142100,46825877875,46200,46100,46200,46000,2418
|
||||
20250408,142000,46714381975,46050,46100,46150,46000,2649
|
||||
20250408,141900,46592399125,46100,46200,46200,46050,4993
|
||||
20250408,141800,46362335725,46200,46150,46300,46150,3188
|
||||
20250408,141700,46215041575,46150,46250,46250,46100,2125
|
||||
20250408,141600,46116951575,46200,46200,46250,46100,2695
|
||||
20250408,141500,45992485625,46150,46200,46250,46150,2152
|
||||
20250408,141400,45893063975,46200,46200,46250,46200,390
|
||||
20250408,141300,45875037275,46250,46250,46250,46200,130
|
||||
20250408,141200,45869027675,46250,46300,46300,46200,1223
|
||||
20250408,141100,45812456075,46300,46300,46350,46250,598
|
||||
20250408,141000,45784762875,46300,46250,46300,46200,1311
|
||||
20250408,140900,45724140825,46200,46350,46350,46200,754
|
||||
20250408,140800,45689237825,46350,46200,46350,46200,3997
|
||||
20250408,140700,45504366725,46200,46300,46300,46100,4319
|
||||
20250408,140600,45304747075,46300,46350,46400,46200,2919
|
||||
20250408,140500,45169530425,46400,46350,46400,46350,989
|
||||
20250408,140400,45123646375,46350,46550,46550,46350,5555
|
||||
20250408,140300,44865741900,46500,46550,46550,46500,1615
|
||||
20250408,140200,44790616700,46500,46450,46550,46450,6585
|
||||
20250408,140100,44484485400,46450,46350,46500,46350,2812
|
||||
20250408,140000,44353917850,46400,46300,46400,46300,5765
|
||||
20250408,135900,44086647550,46250,46400,46400,46250,5189
|
||||
20250408,135800,43846225400,46400,46200,46400,46200,4751
|
||||
20250408,135700,43626304925,46150,46000,46200,46000,5517
|
||||
20250408,135600,43372123425,46000,45900,46000,45900,1435
|
||||
20250408,135500,43306182775,45900,45900,45950,45900,524
|
||||
20250408,135400,43282107925,45900,45950,45950,45900,880
|
||||
20250408,135300,43241673125,45950,45900,46000,45850,2412
|
||||
20250408,135200,43130896775,45850,45800,45900,45700,3289
|
||||
20250408,135100,42980159575,45800,45700,45800,45650,1670
|
||||
20250408,135000,42903801225,45700,45600,45700,45550,1589
|
||||
20250408,134900,42831339075,45700,45750,45750,45600,1625
|
||||
20250408,134800,42757128175,45800,45700,45800,45700,1644
|
||||
20250408,134700,42681945125,45750,45600,45750,45600,3439
|
||||
20250408,134600,42524941725,45600,45600,45650,45550,3072
|
||||
20250408,134500,42384920975,45650,45650,45650,45600,2652
|
||||
20250408,134400,42263976775,45650,45700,45700,45650,1569
|
||||
20250408,134300,42192331250,45700,45750,45800,45700,1024
|
||||
20250408,134200,42145520650,45750,45700,45750,45700,1719
|
||||
20250408,134100,42066889150,45750,45750,45800,45650,1830
|
||||
20250408,134000,41983195400,45750,45600,45800,45600,8281
|
||||
20250408,133900,41604927800,45600,45700,45700,45500,3710
|
||||
20250408,133800,41435896900,45650,45650,45700,45550,5800
|
||||
20250408,133700,41171381250,45650,45750,45750,45600,1482
|
||||
20250408,133600,41103722900,45750,45750,45800,45600,3147
|
||||
20250408,133500,40959789050,45750,45650,45800,45600,5878
|
||||
20250408,133400,40691276700,45650,45700,45750,45600,5811
|
||||
20250408,133300,40425920700,45700,45800,45800,45650,3968
|
||||
20250408,133200,40244486850,45850,45750,45850,45750,1280
|
||||
20250408,133100,40185844950,45700,45850,45900,45700,2958
|
||||
20250408,133000,40050388200,45850,45800,45900,45500,12376
|
||||
20250408,132900,39484685900,45800,45975,46000,45750,7101
|
||||
20250408,132800,39159221950,46000,46000,46050,45900,2964
|
||||
20250408,132700,39022969850,46000,46050,46100,45950,4673
|
||||
20250408,132600,38807982050,46100,46050,46150,46050,2479
|
||||
20250408,132500,38693748575,46050,46050,46100,46000,8037
|
||||
20250408,132400,38323733375,46050,46150,46200,46050,1042
|
||||
20250408,132300,38275676600,46150,46150,46200,46100,2589
|
||||
20250408,132200,38156261100,46100,46150,46200,46100,1434
|
||||
20250408,132100,38090091950,46100,46200,46200,46050,3006
|
||||
20250408,132000,37951468700,46150,46250,46250,46150,1492
|
||||
20250408,131900,37882582100,46200,46300,46300,46150,3441
|
||||
20250408,131800,37723602300,46300,46400,46400,46200,2912
|
||||
20250408,131700,37588828300,46400,46350,46400,46350,402
|
||||
20250408,131600,37570189300,46400,46400,46400,46350,513
|
||||
20250408,131500,37546393950,46350,46350,46400,46300,421
|
||||
20250408,131400,37526876850,46350,46450,46450,46300,2786
|
||||
20250408,131300,37397727100,46450,46350,46450,46350,3124
|
||||
20250408,131200,37252706900,46350,46350,46350,46300,1469
|
||||
20250408,131100,37184647950,46350,46250,46350,46250,1108
|
||||
20250408,131000,37133334850,46250,46250,46300,46200,1309
|
||||
20250408,130900,37072790250,46250,46300,46300,46200,575
|
||||
20250408,130800,37046202850,46300,46300,46300,46100,3303
|
||||
20250408,130700,36893640450,46350,46300,46450,46250,3040
|
||||
20250408,130600,36752753500,46350,46400,46400,46250,4983
|
||||
20250408,130500,36521953200,46400,46400,46450,46350,767
|
||||
20250408,130400,36486364150,46450,46450,46450,46400,772
|
||||
20250408,130300,36450518700,46450,46450,46450,46350,1304
|
||||
20250408,130200,36390007900,46450,46450,46450,46400,1185
|
||||
20250408,130100,36334980250,46450,46500,46550,46450,987
|
||||
20250408,130000,36289093350,46500,46450,46550,46400,1241
|
||||
20250408,125900,36231413550,46500,46400,46500,46400,1245
|
||||
20250408,125800,36173583550,46450,46450,46450,46400,413
|
||||
20250408,125700,36154412750,46400,46400,46450,46350,485
|
||||
20250408,125600,36131902425,46400,46450,46450,46350,2111
|
||||
20250408,125500,36033937825,46400,46450,46500,46400,682
|
||||
20250408,125400,36002251975,46450,46550,46550,46450,477
|
||||
20250408,125300,35980083475,46500,46450,46550,46400,2166
|
||||
20250408,125200,35879400125,46450,46350,46500,46350,2448
|
||||
20250408,125100,35765736175,46400,46350,46400,46300,2018
|
||||
20250408,125000,35672178025,46350,46300,46400,46300,4174
|
||||
20250408,124900,35478869025,46300,46350,46400,46300,640
|
||||
20250408,124800,35449208825,46300,46300,46350,46300,3082
|
||||
20250408,124700,35306476450,46350,46400,46400,46300,1956
|
||||
20250408,124600,35215813650,46350,46450,46450,46350,1571
|
||||
20250408,124500,35142910150,46400,46475,46500,46400,1056
|
||||
20250408,124400,35093862425,46500,46500,46550,46450,711
|
||||
20250408,124300,35060797700,46500,46550,46600,46450,6712
|
||||
20250408,124200,34748559000,46600,46600,46650,46600,1006
|
||||
20250408,124100,34701678200,46600,46650,46650,46600,1837
|
||||
20250408,124000,34616062250,46600,46700,46700,46600,2255
|
||||
20250408,123900,34510862100,46700,46700,46700,46650,219
|
||||
20250408,123800,34500635550,46700,46700,46700,46650,1164
|
||||
20250408,123700,34446281200,46700,46650,46700,46650,1211
|
||||
20250408,123600,34389728025,46650,46700,46700,46650,1314
|
||||
20250408,123500,34328366975,46750,46700,46750,46650,3185
|
||||
20250408,123400,34179623150,46750,46800,46800,46750,910
|
||||
20250408,123300,34137066150,46750,46750,46800,46700,843
|
||||
20250408,123200,34097655050,46750,46750,46800,46700,1182
|
||||
20250408,123100,34042401400,46750,46800,46800,46650,665
|
||||
20250408,123000,34011325950,46800,46600,46800,46600,4178
|
||||
20250408,122900,33816287100,46650,46600,46650,46600,997
|
||||
20250408,122800,33769785000,46650,46700,46700,46600,1330
|
||||
20250408,122700,33707766000,46700,46700,46700,46650,4049
|
||||
20250408,122600,33518785950,46700,46700,46700,46650,1109
|
||||
20250408,122500,33466996250,46700,46700,46750,46650,975
|
||||
20250408,122400,33421481300,46750,46750,46750,46700,2564
|
||||
20250408,122300,33301712250,46800,46750,46800,46700,972
|
||||
20250408,122200,33256259000,46750,46750,46750,46700,1090
|
||||
20250408,122100,33205312050,46750,46750,46800,46600,5412
|
||||
20250408,122000,32952522000,46700,46750,46800,46700,2249
|
||||
20250408,121900,32847389650,46750,46650,46750,46650,1202
|
||||
20250408,121800,32791260550,46600,46650,46700,46600,2069
|
||||
20250408,121700,32694744050,46600,46600,46650,46600,545
|
||||
20250408,121600,32669340000,46600,46650,46700,46550,1751
|
||||
20250408,121500,32587603600,46650,46650,46750,46550,4013
|
||||
20250408,121400,32400487800,46700,46750,46800,46650,4735
|
||||
20250408,121300,32179287900,46800,46800,46800,46750,316
|
||||
20250408,121200,32164503250,46800,46750,46800,46750,1320
|
||||
20250408,121100,32102754750,46750,46750,46800,46700,1117
|
||||
20250408,121000,32050521250,46800,46750,46850,46750,1500
|
||||
20250408,120900,31980325050,46800,46800,46800,46750,231
|
||||
20250408,120800,31969515450,46850,46750,46850,46750,628
|
||||
20250408,120700,31940132050,46750,46775,46800,46700,3365
|
||||
20250408,120600,31782775800,46800,46850,46850,46750,1610
|
||||
20250408,120500,31707414000,46850,46900,46950,46750,1399
|
||||
20250408,120400,31641884400,46900,46750,47000,46700,6151
|
||||
20250408,120300,31354132500,46700,46750,46750,46650,1485
|
||||
20250408,120200,31284778700,46700,46800,46800,46600,5322
|
||||
20250408,120100,31036174600,46800,46850,46900,46750,4145
|
||||
20250408,120000,30842147700,46850,46900,46900,46800,1605
|
||||
20250408,115900,30766952750,46900,46950,47000,46850,5183
|
||||
20250408,115800,30524048325,46950,47000,47050,46900,5798
|
||||
20250408,115700,30251637075,47000,47050,47100,47000,2983
|
||||
20250408,115600,30111306525,47050,47150,47150,47050,1871
|
||||
20250408,115500,30023176025,47150,47150,47200,47150,2275
|
||||
20250408,115400,29915900925,47150,47200,47200,47150,1113
|
||||
20250408,115300,29863401975,47200,47200,47200,47150,485
|
||||
20250408,115200,29840520675,47150,47200,47200,47150,278
|
||||
20250408,115100,29827400325,47150,47300,47300,47150,2630
|
||||
20250408,115000,29703288675,47300,47250,47300,47200,1529
|
||||
20250408,114900,29631046925,47250,47150,47250,47100,3334
|
||||
20250408,114800,29473722925,47150,47100,47150,47100,595
|
||||
20250408,114700,29445682725,47150,47150,47150,47100,766
|
||||
20250408,114600,29409581400,47100,47150,47200,47100,3492
|
||||
20250408,114500,29244941700,47150,47150,47200,47150,620
|
||||
20250408,114400,29215703000,47200,47150,47200,47100,1291
|
||||
20250408,114300,29154849900,47150,47250,47250,47100,2257
|
||||
20250408,114200,29048426450,47200,47200,47250,47150,710
|
||||
20250408,114100,29014921200,47200,47200,47250,47200,1633
|
||||
20250408,114000,28937838550,47250,47300,47300,47200,3760
|
||||
20250408,113900,28760242100,47300,47200,47300,47200,443
|
||||
20250408,113800,28739305400,47250,47400,47400,47200,4313
|
||||
20250408,113700,28535420900,47400,47450,47500,47400,1786
|
||||
20250408,113600,28450731050,47450,47400,47450,47400,812
|
||||
20250408,113500,28412215800,47350,47350,47450,47350,853
|
||||
20250408,113400,28371787150,47400,47400,47450,47350,670
|
||||
20250408,113300,28340016650,47350,47350,47500,47350,784
|
||||
20250408,113200,28302844250,47300,47350,47450,47300,1424
|
||||
20250408,113100,28235394900,47350,47500,47500,47300,4806
|
||||
20250408,113000,28007610450,47500,47550,47550,47450,888
|
||||
20250408,112900,27965412400,47500,47475,47550,47450,2413
|
||||
20250408,112800,27850795725,47475,47500,47500,47450,1005
|
||||
20250408,112700,27803079550,47500,47550,47550,47450,925
|
||||
20250408,112600,27759148400,47550,47500,47550,47500,2882
|
||||
20250408,112500,27622224250,47450,47450,47500,47450,1068
|
||||
20250408,112400,27571508500,47450,47400,47450,47400,1269
|
||||
20250408,112300,27511314950,47400,47450,47500,47400,1676
|
||||
20250408,112200,27431801350,47450,47400,47500,47400,871
|
||||
20250408,112100,27390451300,47450,47450,47500,47400,1425
|
||||
20250408,112000,27322830700,47500,47450,47500,47400,890
|
||||
20250408,111900,27280603800,47450,47400,47500,47300,1547
|
||||
20250408,111800,27207235150,47400,47350,47450,47350,904
|
||||
20250408,111700,27164374450,47400,47300,47500,47300,1250
|
||||
20250408,111600,27105099050,47400,47450,47500,47350,2693
|
||||
20250408,111500,26977407150,47450,47500,47500,47400,1542
|
||||
20250408,111400,26904183200,47500,47400,47500,47350,2127
|
||||
20250408,111300,26803258550,47400,47300,47400,47300,1810
|
||||
20250408,111200,26717547150,47300,47250,47350,47250,1806
|
||||
20250408,111100,26632144100,47250,47250,47300,47200,1652
|
||||
20250408,111000,26554052300,47250,47250,47300,47200,3420
|
||||
20250408,110900,26392475450,47250,47300,47350,47250,1046
|
||||
20250408,110800,26343005050,47350,47350,47350,47250,2363
|
||||
20250408,110700,26231204200,47350,47400,47400,47350,1339
|
||||
20250408,110600,26167775300,47400,47400,47450,47350,728
|
||||
20250408,110500,26133269550,47450,47450,47500,47400,474
|
||||
20250408,110400,26110771800,47500,47400,47500,47400,1537
|
||||
20250408,110300,26037854075,47350,47500,47500,47350,6091
|
||||
20250408,110200,25749125175,47450,47550,47550,47450,786
|
||||
20250408,110100,25711776900,47550,47500,47550,47450,940
|
||||
20250408,110000,25667109650,47550,47600,47600,47450,1760
|
||||
20250408,105900,25583453850,47550,47650,47650,47550,1314
|
||||
20250408,105800,25520916800,47650,47650,47650,47600,339
|
||||
20250408,105700,25504776150,47650,47650,47650,47550,1172
|
||||
20250408,105600,25448987900,47600,47600,47700,47550,2498
|
||||
20250408,105500,25330039400,47600,47600,47600,47550,824
|
||||
20250408,105400,25290839550,47600,47450,47600,47300,5490
|
||||
20250408,105300,25030419400,47450,47450,47500,47450,980
|
||||
20250408,105200,24983898100,47450,47450,47500,47400,2101
|
||||
20250408,105100,24884215000,47450,47550,47550,47450,1628
|
||||
20250408,105000,24806886150,47550,47550,47600,47500,2004
|
||||
20250408,104900,24711613250,47550,47550,47600,47500,2320
|
||||
20250408,104800,24601363425,47550,47550,47550,47450,2109
|
||||
20250408,104700,24501160075,47500,47500,47600,47500,2524
|
||||
20250408,104600,24381227225,47600,47650,47650,47550,3976
|
||||
20250408,104500,24192037175,47650,47550,47650,47550,5777
|
||||
20250408,104400,23917071100,47600,47600,47600,47500,3531
|
||||
20250408,104300,23749202650,47550,47600,47650,47550,3483
|
||||
20250408,104200,23583419600,47550,47575,47600,47550,808
|
||||
20250408,104100,23544987550,47575,47700,47700,47550,2235
|
||||
20250408,104000,23438518825,47750,47700,47750,47650,1607
|
||||
20250408,103900,23361860625,47700,47700,47750,47650,2485
|
||||
20250408,103800,23243237025,47750,47800,47850,47750,1255
|
||||
20250408,103700,23183272875,47800,47850,47850,47800,952
|
||||
20250408,103600,23137753475,47800,47750,47850,47700,1756
|
||||
20250408,103500,23053896725,47750,47750,47800,47650,910
|
||||
20250408,103400,23010463875,47750,47750,47800,47750,1504
|
||||
20250408,103300,22938627075,47800,47750,47825,47700,1441
|
||||
20250408,103200,22869809700,47750,47800,47800,47750,1655
|
||||
20250408,103100,22790762150,47750,47800,47800,47650,1804
|
||||
20250408,103000,22704677100,47800,47900,47900,47700,3630
|
||||
20250408,102900,22531081400,47900,47900,47900,47850,2128
|
||||
20250408,102800,22429151200,47900,48000,48000,47800,3654
|
||||
20250408,102700,22254183500,47950,47950,48000,47900,2448
|
||||
20250408,102600,22136793150,47950,47900,48000,47850,3365
|
||||
20250408,102500,21975482700,47900,47800,47900,47750,1489
|
||||
20250408,102400,21904239450,47850,47800,47850,47700,3058
|
||||
20250408,102300,21758152200,47800,47800,47800,47750,1288
|
||||
20250408,102200,21696586900,47800,47700,47800,47700,1898
|
||||
20250408,102100,21605943775,47750,47700,47750,47650,774
|
||||
20250408,102000,21569020725,47700,47500,47700,47500,1961
|
||||
20250408,101900,21475758925,47500,47550,47650,47450,2735
|
||||
20250408,101800,21345777925,47600,47550,47600,47550,1955
|
||||
20250408,101700,21252737775,47550,47550,47600,47500,2936
|
||||
20250408,101600,21113144025,47550,47650,47700,47550,1282
|
||||
20250408,101500,21052131175,47650,47600,47750,47500,1707
|
||||
20250408,101400,20970815125,47600,47500,47650,47500,1494
|
||||
20250408,101300,20899739275,47500,47450,47500,47450,502
|
||||
20250408,101200,20875894825,47450,47600,47600,47450,1401
|
||||
20250408,101100,20809316775,47550,47550,47650,47500,1316
|
||||
20250408,101000,20746739675,47550,47350,47550,47300,1537
|
||||
20250408,100900,20673819425,47350,47350,47450,47300,4910
|
||||
20250408,100800,20441314625,47300,47350,47400,47250,5076
|
||||
20250408,100700,20201196475,47350,47500,47550,47300,3908
|
||||
20250408,100600,20016010875,47550,47700,47700,47450,3530
|
||||
20250408,100500,19848264225,47700,47700,47700,47500,3128
|
||||
20250408,100400,19699322575,47700,47600,47700,47600,2079
|
||||
20250408,100300,19600280075,47650,47700,47700,47500,2878
|
||||
20250408,100200,19463316350,47650,47650,47800,47550,2279
|
||||
20250408,100100,19354755425,47600,47650,47800,47600,4616
|
||||
20250408,100000,19134802875,47700,47600,47750,47500,6026
|
||||
20250408,095900,18848027675,47550,47700,47750,47550,2891
|
||||
20250408,095800,18710259175,47650,47750,47800,47600,6037
|
||||
20250408,095700,18422496175,47750,48000,48000,47750,5201
|
||||
20250408,095600,18173671225,48100,47950,48100,47900,6607
|
||||
20250408,095500,17856970625,47950,48000,48000,47800,3122
|
||||
20250408,095400,17707414375,47950,47950,48050,47950,1951
|
||||
20250408,095300,17613796925,47950,48000,48000,47900,3172
|
||||
20250408,095200,17461693025,48000,48100,48100,47900,3128
|
||||
20250408,095100,17311562775,48100,48150,48200,48100,2200
|
||||
20250408,095000,17205649675,48100,48050,48200,48050,1642
|
||||
20250408,094900,17126663075,48100,48200,48200,48050,1621
|
||||
20250408,094800,17048697825,48200,48250,48250,48050,1705
|
||||
20250408,094700,16966593725,48250,48250,48300,48200,1166
|
||||
20250408,094600,16910361900,48200,48250,48350,48200,1978
|
||||
20250408,094500,16814924300,48250,48250,48250,48150,1990
|
||||
20250408,094400,16718989550,48250,48150,48300,48100,1641
|
||||
20250408,094300,16639859700,48100,48400,48400,48100,2243
|
||||
20250408,094200,16531723500,48350,48350,48400,48200,2895
|
||||
20250408,094100,16391892900,48350,48250,48350,48150,1828
|
||||
20250408,094000,16303699800,48250,48300,48300,48200,2827
|
||||
20250408,093900,16167247450,48350,48150,48350,48150,2531
|
||||
20250408,093800,16045159700,48300,48400,48400,48150,2774
|
||||
20250408,093700,15911273200,48400,48300,48600,48300,2405
|
||||
20250408,093600,15794792850,48350,48150,48400,48150,2698
|
||||
20250408,093500,15664460300,48150,48350,48450,48150,3736
|
||||
20250408,093400,15484117200,48350,48450,48550,48250,3214
|
||||
20250408,093300,15328512650,48500,48550,48550,48350,2590
|
||||
20250408,093200,15203113900,48450,48500,48600,48400,3007
|
||||
20250408,093100,15057270000,48500,48700,48750,48400,2749
|
||||
20250408,093000,14923762100,48750,48650,48850,48600,9482
|
||||
20250408,092900,14461747200,48700,48450,48700,48400,8566
|
||||
20250408,092800,14045554600,48400,48100,48450,48100,4641
|
||||
20250408,092700,13821464300,48150,48050,48150,48050,2233
|
||||
20250408,092600,13714073650,48050,48050,48150,47950,4161
|
||||
20250408,092500,13514140350,48050,47950,48050,47800,3364
|
||||
20250408,092400,13352872050,47950,47950,48000,47850,4441
|
||||
20250408,092300,13140128125,47950,48100,48100,47900,4935
|
||||
20250408,092200,12903276975,48100,48150,48150,48050,1633
|
||||
20250408,092100,12824712725,48100,48025,48150,47950,5388
|
||||
20250408,092000,12565868675,48050,48100,48250,48000,2506
|
||||
20250408,091900,12445308675,48100,48100,48250,47950,7543
|
||||
20250408,091800,12082760375,48100,48100,48100,47750,8381
|
||||
20250408,091700,11681449825,48000,48100,48200,47950,11261
|
||||
20250408,091600,11140297975,48150,48150,48350,48100,6431
|
||||
20250408,091500,10830320775,48200,48550,48600,48200,5635
|
||||
20250408,091400,10557675425,48600,48600,48700,48500,4695
|
||||
20250408,091300,10329447125,48500,48700,48850,48500,12462
|
||||
20250408,091200,9722410425,48750,48750,48900,48500,18367
|
||||
20250408,091100,8826663350,48750,48550,48750,48550,7322
|
||||
20250408,091000,8470276950,48600,48400,48650,48400,9498
|
||||
20250408,090900,8009393750,48350,48300,48450,48200,4490
|
||||
20250408,090800,7792480350,48350,48500,48550,48300,8606
|
||||
20250408,090700,7376101325,48550,48300,48600,48300,14673
|
||||
20250408,090600,6664941625,48300,48200,48350,48150,8207
|
||||
20250408,090500,6268812225,48250,48300,48300,48150,9610
|
||||
20250408,090400,5805138175,48300,48450,48450,48200,6382
|
||||
20250408,090300,5496716050,48450,48150,48500,48150,15242
|
||||
20250408,090200,4759190300,48200,47950,48200,47900,8696
|
||||
20250408,090100,4341188550,47950,48150,48150,47800,19271
|
||||
20250408,090000,3416963450,48200,47950,48500,47900,71028
|
||||
|
Reference in New Issue
Block a user