Update 2025-04-15 2740 candle_min
This commit is contained in:
559
000810/min/candle-20250415.csv
Normal file
559
000810/min/candle-20250415.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,181700,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,181600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,181500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,181400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,181300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,181200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,181100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,181000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,180000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,175000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174700,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,174600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,174000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,173000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,172000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171700,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,171600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,171000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,170000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,165000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164700,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,164600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,164000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,163000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,162000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161700,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,161600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,161000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,160000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,155000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154700,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,154600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,154000,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153900,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153800,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153700,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153600,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153500,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153400,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153300,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153200,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153100,18449474000,351000,351000,351000,351000,0
|
||||
20250415,153000,18449474000,351000,351000,351000,351000,5579
|
||||
20250415,152900,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152800,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152700,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152600,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152500,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152400,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152300,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152200,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152100,16491245000,350000,350000,350000,350000,0
|
||||
20250415,152000,16491245000,350000,350000,350000,350000,0
|
||||
20250415,151900,16491245000,350000,350000,350000,349500,149
|
||||
20250415,151800,16439119000,350000,349000,350000,349000,134
|
||||
20250415,151700,16392287500,349500,349000,349500,349000,325
|
||||
20250415,151600,16278740500,349500,350000,350000,349500,202
|
||||
20250415,151500,16208128750,350000,349500,350500,349500,246
|
||||
20250415,151400,16121999750,349500,350000,350500,349000,1207
|
||||
20250415,151300,15699697750,349500,350000,350000,349500,187
|
||||
20250415,151200,15634299750,350000,349500,350000,349500,239
|
||||
20250415,151100,15550731250,350000,350000,350000,349500,178
|
||||
20250415,151000,15488483750,349500,349500,350000,349500,192
|
||||
20250415,150900,15421347750,349500,349000,350000,349000,342
|
||||
20250415,150800,15301768750,349500,350000,350000,349500,173
|
||||
20250415,150700,15241271750,350000,350000,350000,349500,255
|
||||
20250415,150600,15152103250,349500,350000,350000,349500,241
|
||||
20250415,150500,15067795750,350000,350000,350500,350000,308
|
||||
20250415,150400,14959938750,350000,350500,350500,350000,144
|
||||
20250415,150300,14909505750,350000,350000,350500,349000,536
|
||||
20250415,150200,14722027250,349500,350000,350000,349500,250
|
||||
20250415,150100,14634611750,349500,349500,350500,349500,317
|
||||
20250415,150000,14523663750,349500,349500,350000,349500,442
|
||||
20250415,145900,14369106750,349500,349500,350000,349500,141
|
||||
20250415,145800,14319814250,349500,349500,350000,349500,120
|
||||
20250415,145700,14277862250,350000,350000,350500,349500,319
|
||||
20250415,145600,14166262750,350000,350000,350500,349500,335
|
||||
20250415,145500,14049000750,350000,349500,350500,349500,423
|
||||
20250415,145400,13900951750,349500,349500,350000,349500,101
|
||||
20250415,145300,13865645750,349500,350000,350500,349500,227
|
||||
20250415,145200,13786207750,350000,350000,350500,350000,139
|
||||
20250415,145100,13737541250,350500,350000,350500,350000,130
|
||||
20250415,145000,13692026250,350000,350000,350500,350000,335
|
||||
20250415,144900,13574705750,350000,349500,350500,349500,283
|
||||
20250415,144800,13475652250,349500,349500,350000,349500,247
|
||||
20250415,144700,13389279250,349500,350000,350000,349500,203
|
||||
20250415,144600,13318275250,350000,350000,350500,349500,257
|
||||
20250415,144500,13228354750,350500,349500,350500,349500,243
|
||||
20250415,144400,13143267250,349500,350000,350500,349500,193
|
||||
20250415,144300,13075744750,350000,350000,350000,349500,202
|
||||
20250415,144200,13005090250,350000,350000,350500,349500,191
|
||||
20250415,144100,12938199250,350000,349500,350500,349500,415
|
||||
20250415,144000,12792891750,350000,350000,350500,349500,235
|
||||
20250415,143900,12710614750,350500,350000,350500,350000,163
|
||||
20250415,143800,12653526250,350000,351000,351500,349500,1465
|
||||
20250415,143700,12139327250,351000,351000,351500,351000,302
|
||||
20250415,143600,12033290750,351500,351000,351500,351000,225
|
||||
20250415,143500,11954276750,351500,351000,351500,351000,233
|
||||
20250415,143400,11872432250,351500,351000,351500,351000,250
|
||||
20250415,143300,11784644750,351000,351500,351500,351000,302
|
||||
20250415,143200,11678537750,351500,351000,351500,351000,372
|
||||
20250415,143100,11547889250,351000,351000,351500,351000,149
|
||||
20250415,143000,11495561750,351000,351000,351500,351000,73
|
||||
20250415,142900,11469914250,351000,351000,351500,351000,34
|
||||
20250415,142800,11457979750,351000,351000,351500,351000,256
|
||||
20250415,142700,11368094750,351500,351000,351500,351000,234
|
||||
20250415,142600,11285892250,351500,351500,351500,351000,78
|
||||
20250415,142500,11258493250,351000,351500,351500,351000,26
|
||||
20250415,142400,11249358750,351000,351000,351500,351000,47
|
||||
20250415,142300,11232846750,351000,351500,351500,351000,50
|
||||
20250415,142200,11215283750,351500,351500,351500,351000,52
|
||||
20250415,142100,11197018250,351000,351000,351500,351000,50
|
||||
20250415,142000,11179454750,351000,351500,351500,351000,76
|
||||
20250415,141900,11152751750,351500,351000,351500,351000,50
|
||||
20250415,141800,11135188250,351000,351000,351500,351000,52
|
||||
20250415,141700,11116917250,351000,351000,351500,351000,25
|
||||
20250415,141600,11108136250,351500,351000,351500,351000,52
|
||||
20250415,141500,11089875250,351000,351000,351500,351000,92
|
||||
20250415,141400,11057548250,351000,351000,351000,351000,15
|
||||
20250415,141300,11052283250,351000,351000,351500,351000,56
|
||||
20250415,141200,11032615750,351000,351000,351500,351000,36
|
||||
20250415,141100,11019970750,351000,351000,351500,351000,24
|
||||
20250415,141000,11011543750,351500,351500,351500,351000,81
|
||||
20250415,140900,10983087250,351000,351000,351500,351000,43
|
||||
20250415,140800,10967991250,351000,351000,351500,351000,8
|
||||
20250415,140700,10965182750,351000,351000,351500,351000,39
|
||||
20250415,140600,10951492250,351000,351000,351500,351000,25
|
||||
20250415,140500,10942716750,351500,351500,351500,351000,14
|
||||
20250415,140400,10937798250,351000,351000,351500,351000,40
|
||||
20250415,140300,10923755750,351000,351500,351500,350500,1540
|
||||
20250415,140200,10382933750,351500,351500,351500,351500,19
|
||||
20250415,140100,10376255250,351500,351500,352000,351500,56
|
||||
20250415,140000,10356559750,351500,352000,352000,351500,32
|
||||
20250415,135900,10345299250,351500,351500,352000,351500,20
|
||||
20250415,135800,10338268250,352000,351500,352000,351000,229
|
||||
20250415,135700,10257790250,351000,351500,351500,351000,16
|
||||
20250415,135600,10252169750,351000,351000,351500,351000,46
|
||||
20250415,135500,10236009250,351500,351500,351500,351000,114
|
||||
20250415,135400,10195955250,351000,351000,351500,351000,43
|
||||
20250415,135300,10180843750,351000,351000,351500,351000,19
|
||||
20250415,135200,10174173750,351500,351000,351500,351000,56
|
||||
20250415,135100,10154507500,351000,351000,351500,351000,33
|
||||
20250415,135000,10142918500,351000,351500,351500,351000,310
|
||||
20250415,134900,10034036500,351000,351000,351500,351000,84
|
||||
20250415,134800,10004523000,351000,351000,351500,351000,29
|
||||
20250415,134700,9994338000,351000,351500,351500,351000,16
|
||||
20250415,134600,9988721500,351000,351000,351500,351000,26
|
||||
20250415,134500,9979594500,351000,351500,352000,351000,241
|
||||
20250415,134400,9894888500,351500,351000,352000,350500,819
|
||||
20250415,134300,9607273500,350500,350000,351000,350000,309
|
||||
20250415,134200,9498985500,350000,350500,351000,349500,1442
|
||||
20250415,134100,8993931500,350000,350000,350500,350000,38
|
||||
20250415,134000,8980620500,350500,350000,350500,350000,65
|
||||
20250415,133900,8957848500,350000,350500,350500,350000,22
|
||||
20250415,133800,8950145000,350500,350500,351000,350000,62
|
||||
20250415,133700,8928403000,351000,350000,351000,350000,106
|
||||
20250415,133600,8891235500,350500,350000,350500,350000,50
|
||||
20250415,133500,8873727500,350000,350000,350500,350000,64
|
||||
20250415,133400,8851302500,350000,350000,350500,350000,21
|
||||
20250415,133300,8843946000,350000,350000,350000,350000,35
|
||||
20250415,133200,8831696000,350500,350500,350500,350000,31
|
||||
20250415,133100,8820832000,350000,350500,350500,350000,20
|
||||
20250415,133000,8813829000,350500,351000,351500,350000,405
|
||||
20250415,132900,8671847500,351000,351000,351000,350500,181
|
||||
20250415,132800,8608319500,351000,350500,351000,350500,100
|
||||
20250415,132700,8573245500,351000,350500,351000,350000,585
|
||||
20250415,132600,8368123500,350000,350000,350500,350000,65
|
||||
20250415,132500,8345357500,350000,350000,350500,350000,51
|
||||
20250415,132400,8327497500,350000,350000,350500,350000,68
|
||||
20250415,132300,8303691500,350500,350500,350500,350000,35
|
||||
20250415,132200,8291424500,350000,350500,350500,350000,42
|
||||
20250415,132100,8276710000,350500,350000,350500,350000,90
|
||||
20250415,132000,8245192000,350000,350000,350500,350000,70
|
||||
20250415,131900,8220670500,350000,350000,350500,350000,57
|
||||
20250415,131800,8200714500,350000,350000,350500,350000,55
|
||||
20250415,131700,8181458500,350000,350500,350500,350000,51
|
||||
20250415,131600,8163594500,350000,350000,350000,350000,23
|
||||
20250415,131500,8155544500,350000,350500,350500,350000,58
|
||||
20250415,131400,8135232000,350000,350000,350500,350000,33
|
||||
20250415,131300,8123676500,350000,350500,350500,350000,34
|
||||
20250415,131200,8111771000,350000,350000,350500,350000,26
|
||||
20250415,131100,8102670500,350000,350000,350000,350000,24
|
||||
20250415,131000,8094270500,350000,350000,350500,349500,120
|
||||
20250415,130900,8052253500,350000,350000,350500,350000,653
|
||||
20250415,130800,7823678000,349500,349500,350500,349000,690
|
||||
20250415,130700,7582282000,349500,349500,349500,349500,11
|
||||
20250415,130600,7578437500,349500,349500,350000,349500,125
|
||||
20250415,130500,7534736000,349500,349000,349500,349000,137
|
||||
20250415,130400,7486861000,349000,349500,349500,349000,22
|
||||
20250415,130300,7479179500,349500,349500,350000,349000,429
|
||||
20250415,130200,7329244000,349500,349500,349500,349500,20
|
||||
20250415,130100,7322254000,349500,349500,349500,349500,11
|
||||
20250415,130000,7318409500,350000,350000,350000,349500,73
|
||||
20250415,125900,7292881500,350000,349500,350000,349500,153
|
||||
20250415,125800,7239339000,349500,350000,350000,349500,193
|
||||
20250415,125700,7171789500,350500,350000,350500,350000,29
|
||||
20250415,125600,7161639000,350000,350000,350000,350000,34
|
||||
20250415,125500,7149739000,350000,350000,350500,350000,39
|
||||
20250415,125400,7136081000,350500,350000,350500,350000,47
|
||||
20250415,125300,7119628500,350000,350000,350500,350000,17
|
||||
20250415,125200,7113676000,350500,350500,350500,350000,16
|
||||
20250415,125100,7108068500,350500,350000,350500,350000,31
|
||||
20250415,125000,7097211500,350000,350500,350500,350000,36
|
||||
20250415,124900,7084603000,350000,350500,350500,350000,17
|
||||
20250415,124800,7078650000,350000,350000,350000,350000,18
|
||||
20250415,124700,7072350000,350000,350000,350500,350000,88
|
||||
20250415,124600,7041547500,350000,349500,350500,349500,671
|
||||
20250415,124500,6806752000,349000,349500,349500,349000,27
|
||||
20250415,124400,6797327500,349500,349000,349500,349000,22
|
||||
20250415,124300,6789649000,349000,349000,349500,349000,14
|
||||
20250415,124200,6784762500,349000,349000,349000,349000,11
|
||||
20250415,124100,6780923500,349000,349500,349500,349000,57
|
||||
20250415,124000,6761003500,349500,349750,350000,349500,59
|
||||
20250415,123900,6740376250,349500,349500,349500,349500,30
|
||||
20250415,123800,6729891250,349500,349500,349750,349500,37
|
||||
20250415,123700,6716959500,349500,349500,349750,349500,17
|
||||
20250415,123600,6711017750,349500,349500,349500,349500,49
|
||||
20250415,123500,6693892250,349500,350000,350000,349500,42
|
||||
20250415,123400,6679210250,349500,349500,350000,349500,36
|
||||
20250415,123300,6666627750,349500,349000,349500,349000,108
|
||||
20250415,123200,6628882250,349000,349500,350000,349000,98
|
||||
20250415,123100,6594644250,349500,349500,350000,349500,37
|
||||
20250415,123000,6581712250,349500,350000,350000,349500,25
|
||||
20250415,122900,6572969750,349500,349500,350000,349500,42
|
||||
20250415,122800,6558287750,349500,349500,350000,349500,14
|
||||
20250415,122700,6553393750,350000,349500,350000,349500,6
|
||||
20250415,122600,6551294750,349500,349500,350000,349500,51
|
||||
20250415,122500,6533466750,349500,349000,350000,349000,25
|
||||
20250415,122400,6524729250,349500,349500,349500,349000,238
|
||||
20250415,122300,6441552250,349000,349000,349500,349000,42
|
||||
20250415,122200,6426893750,349000,349000,349500,349000,5
|
||||
20250415,122100,6425148250,349000,349000,349000,349000,18
|
||||
20250415,122000,6418866250,349000,349500,349500,349000,57
|
||||
20250415,121900,6398963250,349000,349000,349000,348500,106
|
||||
20250415,121800,6361972250,348500,349000,349000,348500,30
|
||||
20250415,121700,6351511750,349000,349000,349000,348500,37
|
||||
20250415,121600,6338613250,348500,348500,349000,348500,32
|
||||
20250415,121500,6327446250,349000,349000,349000,348500,29
|
||||
20250415,121400,6317335750,348500,349000,349000,348500,123
|
||||
20250415,121300,6274423750,349000,349000,349000,349000,25
|
||||
20250415,121200,6265698750,349000,349000,349000,349000,24
|
||||
20250415,121100,6257322750,349000,349000,349500,349000,60
|
||||
20250415,121000,6236381250,349000,349500,349500,349000,35
|
||||
20250415,120900,6224159750,349000,349000,349000,349000,29
|
||||
20250415,120800,6214038750,349000,349000,349500,349000,38
|
||||
20250415,120700,6200775750,349000,349000,349000,349000,64
|
||||
20250415,120600,6178439750,349000,349000,349000,349000,33
|
||||
20250415,120500,6166922750,349000,349000,349500,349000,23
|
||||
20250415,120400,6158891250,349000,349000,349000,349000,60
|
||||
20250415,120300,6137951250,349000,349000,349000,349000,34
|
||||
20250415,120200,6126085250,349000,349000,349500,349000,24
|
||||
20250415,120100,6117708250,349000,349000,349500,349000,114
|
||||
20250415,120000,6077921750,349000,348500,349000,348500,92
|
||||
20250415,115900,6045821750,348500,348500,349000,348500,4
|
||||
20250415,115800,6044426750,349000,349500,349500,348500,55
|
||||
20250415,115700,6025236250,349000,349000,349000,348500,84
|
||||
20250415,115600,5995920750,349000,349000,349500,349000,33
|
||||
20250415,115500,5984402750,349000,349000,349500,349000,65
|
||||
20250415,115400,5961715750,349000,349000,349000,349000,19
|
||||
20250415,115300,5955084750,349000,349000,349500,349000,40
|
||||
20250415,115200,5941123750,349000,349000,349000,349000,50
|
||||
20250415,115100,5923673750,349000,349000,349000,349000,24
|
||||
20250415,115000,5915297750,349000,349500,349500,349000,54
|
||||
20250415,114900,5896442750,349000,349000,349000,349000,63
|
||||
20250415,114800,5874455750,349000,349500,349500,349000,23
|
||||
20250415,114700,5866428250,349000,349000,349500,349000,34
|
||||
20250415,114600,5854561750,349000,349000,349000,349000,66
|
||||
20250415,114500,5831527750,349000,349000,349500,349000,22
|
||||
20250415,114400,5823848250,349000,349000,349000,349000,43
|
||||
20250415,114300,5808841250,349000,349000,349000,349000,48
|
||||
20250415,114200,5792089250,349000,349500,349500,349000,24
|
||||
20250415,114100,5783712750,349000,349500,349500,349000,29
|
||||
20250415,114000,5773591250,349000,349000,349500,349000,39
|
||||
20250415,113900,5759974250,349000,349000,349500,349000,31
|
||||
20250415,113800,5749154250,349000,349000,349000,348500,48
|
||||
20250415,113700,5732402750,348500,349000,349000,348500,84
|
||||
20250415,113600,5703087250,349000,349000,349500,348500,310
|
||||
20250415,113500,5594897250,349000,349000,349500,349000,50
|
||||
20250415,113400,5577440250,349500,349000,349500,349000,55
|
||||
20250415,113300,5558244750,349000,349000,349500,349000,46
|
||||
20250415,113200,5542190250,349000,349000,349500,349000,47
|
||||
20250415,113100,5525784250,349500,349000,349500,349000,56
|
||||
20250415,113000,5506239750,349000,349500,349500,349000,73
|
||||
20250415,112900,5480756750,349000,349000,349000,349000,56
|
||||
20250415,112800,5461212750,349000,349000,349500,349000,52
|
||||
20250415,112700,5443062250,349000,349000,349500,349000,48
|
||||
20250415,112600,5426307750,349500,348500,349500,348500,561
|
||||
20250415,112500,5230519750,349000,348500,349000,348500,69
|
||||
20250415,112400,5206460250,348500,349000,349000,348500,50
|
||||
20250415,112300,5189026750,348500,348500,348500,348500,21
|
||||
20250415,112200,5181708250,349000,348500,349000,348500,89
|
||||
20250415,112100,5150679250,348500,348500,349000,348500,64
|
||||
20250415,112000,5128366750,349000,349000,349000,348500,72
|
||||
20250415,111900,5103254250,348500,348500,349000,348500,49
|
||||
20250415,111800,5086172250,348500,348500,349000,348500,59
|
||||
20250415,111700,5065605250,348500,348500,349000,348500,63
|
||||
20250415,111600,5043643750,348500,349000,349000,348500,57
|
||||
20250415,111500,5023771250,348500,349000,349000,348500,81
|
||||
20250415,111400,4995531750,348500,348500,348500,348500,4
|
||||
20250415,111300,4994137750,349000,349000,349500,348500,186
|
||||
20250415,111200,4929229750,349000,348500,349500,348500,111
|
||||
20250415,111100,4890494750,349000,348000,349000,348000,293
|
||||
20250415,111000,4788353250,348500,348500,348500,348000,45
|
||||
20250415,110900,4772675750,348000,347500,348000,347500,103
|
||||
20250415,110800,4736841750,347500,347500,348000,347500,81
|
||||
20250415,110700,4708660250,347500,347500,348000,347500,16
|
||||
20250415,110600,4703099750,348000,347500,348000,347000,121
|
||||
20250415,110500,4661046750,347500,347500,347500,347000,22
|
||||
20250415,110400,4653407250,347000,347500,348000,347000,17
|
||||
20250415,110300,4647500250,347500,347500,347500,347500,48
|
||||
20250415,110200,4630820250,347500,347500,347500,347500,12
|
||||
20250415,110100,4626650250,348000,347500,348000,347500,14
|
||||
20250415,110000,4621784750,347500,347500,348000,347500,41
|
||||
20250415,105900,4607529750,347500,347500,348000,347500,123
|
||||
20250415,105800,4564749250,347500,347000,347500,347000,239
|
||||
20250415,105700,4481724250,347000,347000,347500,347000,77
|
||||
20250415,105600,4454995750,347000,347000,347500,347000,47
|
||||
20250415,105500,4438680750,347000,346500,347000,346500,63
|
||||
20250415,105400,4416826250,346500,346500,347000,346500,105
|
||||
20250415,105300,4380417250,346500,346500,347000,346000,53
|
||||
20250415,105200,4362056750,346500,346000,347000,346000,32
|
||||
20250415,105100,4350968250,347000,346500,347000,346500,96
|
||||
20250415,105000,4317693250,346500,346500,346500,346000,95
|
||||
20250415,104900,4284790750,346500,346500,347000,346000,210
|
||||
20250415,104800,4212034250,347000,346500,347000,346500,58
|
||||
20250415,104700,4191932250,347000,347000,347000,346500,37
|
||||
20250415,104600,4179108250,347000,346500,347000,346500,36
|
||||
20250415,104500,4166623250,346500,346500,347000,346000,369
|
||||
20250415,104400,4038727750,346500,346000,346500,346000,80
|
||||
20250415,104300,4011026500,346000,346000,346500,346000,29
|
||||
20250415,104200,4000991000,346500,347000,347000,346000,208
|
||||
20250415,104100,3928903500,346500,346500,347000,346500,25
|
||||
20250415,104000,3920239500,346500,347000,347000,346500,119
|
||||
20250415,103900,3878985000,346500,347000,347500,346500,724
|
||||
20250415,103800,3627740500,347000,347500,347500,347000,15
|
||||
20250415,103700,3622535000,347000,347000,347000,347000,23
|
||||
20250415,103600,3614554000,347000,347500,348000,347000,236
|
||||
20250415,103500,3532556500,347500,347000,348000,347000,162
|
||||
20250415,103400,3476235500,347500,347500,347500,347000,61
|
||||
20250415,103300,3455054500,347500,347000,347500,347000,30
|
||||
20250415,103200,3444641500,347500,347000,347500,347000,48
|
||||
20250415,103100,3427976000,347000,347000,347500,347000,46
|
||||
20250415,103000,3412003000,347000,347000,347500,347000,51
|
||||
20250415,102900,3394295500,347000,347500,347500,347000,32
|
||||
20250415,102800,3383190500,347000,347000,347500,347000,31
|
||||
20250415,102700,3372433000,347000,347000,347000,347000,11
|
||||
20250415,102600,3368616000,347000,347000,347500,347000,49
|
||||
20250415,102500,3351612000,347500,347000,347500,347000,32
|
||||
20250415,102400,3340505000,347000,347500,348000,347000,196
|
||||
20250415,102300,3272363500,347500,348000,348000,347500,48
|
||||
20250415,102200,3255680500,348000,347000,348000,347000,73
|
||||
20250415,102100,3230319000,347000,347000,347500,347000,31
|
||||
20250415,102000,3219557000,347500,346500,347500,346500,131
|
||||
20250415,101900,3174098000,346500,347000,347000,346500,45
|
||||
20250415,101800,3158497000,347000,347500,347500,346500,293
|
||||
20250415,101700,3056761000,348000,347500,348000,347500,43
|
||||
20250415,101600,3041818000,347500,347500,347500,347500,41
|
||||
20250415,101500,3027570500,347500,348000,348000,347500,17
|
||||
20250415,101400,3021661000,348000,347500,348000,347500,65
|
||||
20250415,101300,2999069500,347500,347500,347500,347500,23
|
||||
20250415,101200,2991077000,348000,348000,348000,347500,42
|
||||
20250415,101100,2976480500,347500,347500,347500,347500,42
|
||||
20250415,101000,2961885500,347500,348000,348000,347500,31
|
||||
20250415,100900,2951105000,347500,347500,347500,347500,30
|
||||
20250415,100800,2940680000,347500,347500,347500,347500,60
|
||||
20250415,100700,2919830000,347500,347500,347500,347500,17
|
||||
20250415,100600,2913922500,347500,347500,348000,347500,42
|
||||
20250415,100500,2899327000,347500,348000,348000,347500,52
|
||||
20250415,100400,2881254500,347500,347500,347500,347500,36
|
||||
20250415,100300,2868744500,348000,347500,348000,347500,23
|
||||
20250415,100200,2860751500,347500,347500,347500,347500,56
|
||||
20250415,100100,2841291500,347500,347500,348000,347500,36
|
||||
20250415,100000,2828781000,347500,347500,347500,347000,85
|
||||
20250415,095900,2799247000,347000,347000,347500,347000,49
|
||||
20250415,095800,2782241500,347000,347000,347500,347000,52
|
||||
20250415,095700,2764195000,347500,347250,347500,347000,30
|
||||
20250415,095600,2753784250,347000,347000,347000,347000,47
|
||||
20250415,095500,2737475250,347500,347000,347500,347000,35
|
||||
20250415,095400,2725328250,347000,347000,347500,347000,50
|
||||
20250415,095300,2707974750,347000,347000,347500,347000,231
|
||||
20250415,095200,2627721250,347000,347000,347500,347000,77
|
||||
20250415,095100,2600989750,347000,347000,347500,347000,94
|
||||
20250415,095000,2568366750,347000,347500,348000,347000,110
|
||||
20250415,094900,2530140750,347500,347500,347500,347500,33
|
||||
20250415,094800,2518673250,347500,348000,348000,347500,42
|
||||
20250415,094700,2504077750,347500,347500,347500,347500,13
|
||||
20250415,094600,2499560250,347500,347500,348000,347500,64
|
||||
20250415,094500,2477310250,348000,348000,348000,347500,242
|
||||
20250415,094400,2393151750,348000,347500,348000,347500,166
|
||||
20250415,094300,2335418750,347000,347000,347500,347000,80
|
||||
20250415,094200,2307637250,347500,347500,347500,347000,53
|
||||
20250415,094100,2289225750,347500,347000,347500,346500,60
|
||||
20250415,094000,2268411250,347000,347000,347000,346500,128
|
||||
20250415,093900,2224009750,347000,347000,347000,346500,24
|
||||
20250415,093800,2215691750,346500,347000,347000,346500,25
|
||||
20250415,093700,2207026750,346500,347000,347000,346500,436
|
||||
20250415,093600,2055752750,347000,347000,347500,346500,49
|
||||
20250415,093500,2038752250,346500,347000,347500,346500,202
|
||||
20250415,093400,1968660750,347500,347500,348500,347500,535
|
||||
20250415,093300,1782705250,347000,347000,347000,347000,29
|
||||
20250415,093200,1772642250,347000,347500,347500,347000,17
|
||||
20250415,093100,1766742750,347000,347000,347500,347000,43
|
||||
20250415,093000,1751821250,347500,347500,347500,347000,87
|
||||
20250415,092900,1721614250,347000,347000,347500,346500,182
|
||||
20250415,092800,1658460750,347500,347500,347500,347000,40
|
||||
20250415,092700,1644569750,348000,348000,348000,347500,311
|
||||
20250415,092600,1536456250,348000,348000,348500,348000,164
|
||||
20250415,092500,1479377750,348000,348000,348000,347500,126
|
||||
20250415,092400,1435541250,348000,348000,348000,347500,86
|
||||
20250415,092300,1405617750,348000,348000,348000,347500,110
|
||||
20250415,092200,1367338750,347500,347500,348000,347500,38
|
||||
20250415,092100,1354133000,347500,348000,348000,347500,9
|
||||
20250415,092000,1351005000,348000,348000,348000,347500,49
|
||||
20250415,091900,1333953500,348000,348000,348000,347500,133
|
||||
20250415,091800,1287690000,348000,347500,348000,347500,199
|
||||
20250415,091700,1218458500,347500,348000,348000,347500,145
|
||||
20250415,091600,1168042000,348500,348000,348500,348000,167
|
||||
20250415,091500,1109911500,348000,348000,348500,348000,27
|
||||
20250415,091400,1100512500,348000,348000,348500,348000,38
|
||||
20250415,091300,1087287500,348000,348000,348000,348000,100
|
||||
20250415,091200,1052487500,348000,348500,348500,348000,32
|
||||
20250415,091100,1041349500,348000,348500,349000,348000,98
|
||||
20250415,091000,1007220000,349000,348500,349000,348000,401
|
||||
20250415,090900,867462500,348000,347500,348500,347500,315
|
||||
20250415,090800,757832000,347500,347500,347500,347500,36
|
||||
20250415,090700,745322000,347000,348000,348000,347000,134
|
||||
20250415,090600,698743500,347500,349000,349000,347500,369
|
||||
20250415,090500,570317500,348500,349000,349000,348500,16
|
||||
20250415,090400,564739500,348500,350500,350500,348500,185
|
||||
20250415,090300,500070000,350500,350500,350500,350000,75
|
||||
20250415,090200,473817500,350500,350000,350500,350000,71
|
||||
20250415,090100,448967000,350500,350500,350500,350500,54
|
||||
20250415,090000,430040000,350500,349000,351500,348000,1230
|
||||
|
Reference in New Issue
Block a user