Update 2025-04-15 2740 candle_min
This commit is contained in:
562
001680/min/candle-20250415.csv
Normal file
562
001680/min/candle-20250415.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,181900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,181000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,180000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,175000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,174900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,174000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,173000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,172000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,171900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,171000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,170000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,165000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,164900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,164000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,163000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,162000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,161900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,161000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,160000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,155000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,154900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,154000,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153900,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153800,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153700,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153600,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153500,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153400,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153300,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153200,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153100,1515132900,22900,22900,22900,22900,0
|
||||
20250415,153000,1515132900,22900,22900,22900,22900,3599
|
||||
20250415,152900,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152800,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152700,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152600,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152500,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152400,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152300,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152200,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152100,1432715800,22900,22900,22900,22900,0
|
||||
20250415,152000,1432715800,22900,22900,22900,22900,0
|
||||
20250415,151900,1432715800,22900,22850,22900,22850,128
|
||||
20250415,151800,1429789850,22850,22850,22850,22850,320
|
||||
20250415,151700,1422477850,22850,22850,22850,22850,11
|
||||
20250415,151600,1422226500,22900,22850,22900,22850,377
|
||||
20250415,151500,1413593300,22900,22900,22900,22850,518
|
||||
20250415,151400,1401731250,22850,22850,22850,22850,1
|
||||
20250415,151300,1401708400,22850,22850,22850,22850,164
|
||||
20250415,151200,1397961000,22850,22850,22850,22850,1222
|
||||
20250415,151100,1370038300,22850,22850,22850,22800,338
|
||||
20250415,151000,1362321550,22850,22750,22850,22750,606
|
||||
20250415,150900,1348474850,22800,22850,22850,22800,140
|
||||
20250415,150800,1345282800,22800,22800,22800,22800,301
|
||||
20250415,150700,1338420000,22800,22800,22800,22800,12
|
||||
20250415,150600,1338146400,22800,22800,22800,22800,0
|
||||
20250415,150500,1338146400,22800,22800,22800,22800,126
|
||||
20250415,150400,1335273600,22800,22800,22800,22800,144
|
||||
20250415,150300,1331990400,22800,22750,22800,22750,27
|
||||
20250415,150200,1331375350,22800,22750,22800,22750,2
|
||||
20250415,150100,1331329800,22800,22800,22800,22800,27
|
||||
20250415,150000,1330714200,22800,22800,22800,22750,117
|
||||
20250415,145900,1328047450,22800,22775,22825,22775,93
|
||||
20250415,145800,1325927025,22750,22750,22750,22750,2
|
||||
20250415,145700,1325881525,22750,22750,22750,22750,0
|
||||
20250415,145600,1325881525,22750,22800,22800,22750,2
|
||||
20250415,145500,1325835975,22750,22750,22800,22750,195
|
||||
20250415,145400,1321397175,22750,22750,22750,22750,1
|
||||
20250415,145300,1321374425,22750,22750,22750,22750,1
|
||||
20250415,145200,1321351675,22750,22800,22800,22750,152
|
||||
20250415,145100,1317890275,22800,22800,22800,22800,51
|
||||
20250415,145000,1316727475,22800,22800,22800,22800,577
|
||||
20250415,144900,1303571875,22800,22800,22800,22800,3
|
||||
20250415,144800,1303503475,22800,22800,22800,22800,133
|
||||
20250415,144700,1300471075,22750,22750,22750,22750,2
|
||||
20250415,144600,1300425575,22800,22800,22800,22750,33
|
||||
20250415,144500,1299673275,22750,22750,22750,22750,93
|
||||
20250415,144400,1297557525,22800,22750,22800,22750,2
|
||||
20250415,144300,1297511975,22800,22750,22800,22750,13
|
||||
20250415,144200,1297215725,22750,22750,22750,22750,1
|
||||
20250415,144100,1297192975,22750,22800,22800,22750,4
|
||||
20250415,144000,1297101925,22750,22750,22750,22750,94
|
||||
20250415,143900,1294963425,22750,22750,22750,22750,2
|
||||
20250415,143800,1294917925,22750,22750,22750,22750,1
|
||||
20250415,143700,1294895175,22750,22750,22750,22750,1
|
||||
20250415,143600,1294872425,22750,22800,22800,22750,34
|
||||
20250415,143500,1294097325,22750,22750,22750,22750,137
|
||||
20250415,143400,1290980575,22750,22800,22850,22750,17
|
||||
20250415,143300,1290592375,22750,22750,22750,22750,1
|
||||
20250415,143200,1290569625,22750,22800,22800,22750,113
|
||||
20250415,143100,1287993275,22750,22750,22750,22750,2
|
||||
20250415,143000,1287947775,22850,22750,22850,22750,263
|
||||
20250415,142900,1281956325,22750,22800,22800,22750,17
|
||||
20250415,142800,1281568775,22750,22750,22750,22750,12
|
||||
20250415,142700,1281295775,22750,22750,22800,22750,47
|
||||
20250415,142600,1280224275,22800,22750,22800,22750,2
|
||||
20250415,142500,1280178725,22800,22850,22850,22750,95
|
||||
20250415,142400,1278017125,22800,22800,22800,22750,103
|
||||
20250415,142300,1275668775,22750,22750,22750,22750,2
|
||||
20250415,142200,1275623275,22750,22750,22750,22750,9
|
||||
20250415,142100,1275418525,22750,22750,22750,22750,3
|
||||
20250415,142000,1275350275,22800,22800,22800,22800,213
|
||||
20250415,141900,1270493875,22800,22750,22800,22750,3
|
||||
20250415,141800,1270425575,22750,22750,22750,22750,20
|
||||
20250415,141700,1269970575,22750,22750,22750,22750,4
|
||||
20250415,141600,1269879575,22750,22800,22800,22750,345
|
||||
20250415,141500,1262013675,22750,22850,22850,22750,628
|
||||
20250415,141400,1247694625,22800,22800,22800,22800,3
|
||||
20250415,141300,1247626225,22800,22800,22800,22800,244
|
||||
20250415,141200,1242063025,22800,22800,22850,22800,117
|
||||
20250415,141100,1239395175,22750,22750,22800,22750,16
|
||||
20250415,141000,1239030475,22800,22800,22800,22750,146
|
||||
20250415,140900,1235702475,22800,22775,22800,22775,28
|
||||
20250415,140800,1235064150,22800,22775,22800,22775,52
|
||||
20250415,140700,1233878600,22800,22775,22800,22775,421
|
||||
20250415,140600,1224279875,22775,22775,22775,22775,52
|
||||
20250415,140500,1223095575,22775,22750,22800,22750,203
|
||||
20250415,140400,1218471800,22850,22750,22850,22750,133
|
||||
20250415,140300,1215438950,22750,22750,22750,22750,5
|
||||
20250415,140200,1215325200,22750,22750,22750,22750,1
|
||||
20250415,140100,1215302450,22750,22750,22750,22750,2
|
||||
20250415,140000,1215256950,22750,22850,22850,22750,106
|
||||
20250415,135900,1212844150,22800,22750,22800,22750,128
|
||||
20250415,135800,1209925800,22750,22800,22800,22750,2
|
||||
20250415,135700,1209880250,22750,22750,22750,22750,4
|
||||
20250415,135600,1209789250,22750,22750,22800,22750,52
|
||||
20250415,135500,1208603750,22750,22800,22800,22750,95
|
||||
20250415,135400,1206442400,22750,22800,22800,22750,4
|
||||
20250415,135300,1206351250,22750,22750,22800,22750,8
|
||||
20250415,135200,1206169000,22750,22750,22750,22750,1
|
||||
20250415,135100,1206146250,22800,22750,22800,22750,131
|
||||
20250415,135000,1203159500,22750,22750,22800,22750,94
|
||||
20250415,134900,1201020950,22800,22750,22800,22750,51
|
||||
20250415,134800,1199858250,22750,22750,22750,22750,1
|
||||
20250415,134700,1199835500,22800,22750,22800,22750,244
|
||||
20250415,134600,1194272400,22800,22750,22800,22750,51
|
||||
20250415,134500,1193109650,22750,22800,22800,22750,112
|
||||
20250415,134400,1190560700,22750,22750,22800,22750,5
|
||||
20250415,134300,1190446900,22750,22800,22800,22750,5
|
||||
20250415,134200,1190332950,22800,22800,22800,22800,101
|
||||
20250415,134100,1188030150,22800,22800,22800,22800,50
|
||||
20250415,134000,1186890150,22800,22850,22850,22750,95
|
||||
20250415,133900,1184727450,22800,22800,22850,22750,53
|
||||
20250415,133800,1183519050,22750,22750,22750,22750,1
|
||||
20250415,133700,1183496300,22800,22800,22800,22800,2
|
||||
20250415,133600,1183450700,22800,22800,22800,22800,24
|
||||
20250415,133500,1182903500,22750,22800,22800,22750,92
|
||||
20250415,133400,1180809750,22800,22800,22800,22800,14
|
||||
20250415,133300,1180490550,22800,22800,22850,22800,1660
|
||||
20250415,133200,1142561900,22750,22750,22750,22750,3
|
||||
20250415,133100,1142493650,22800,22800,22800,22800,62
|
||||
20250415,133000,1141080050,22800,22800,22800,22750,854
|
||||
20250415,132900,1121613400,22750,22750,22750,22750,2
|
||||
20250415,132800,1121567900,22750,22750,22750,22750,1
|
||||
20250415,132700,1121545150,22750,22750,22750,22750,1
|
||||
20250415,132600,1121522400,22750,22750,22750,22750,2
|
||||
20250415,132500,1121476900,22750,22800,22800,22700,119
|
||||
20250415,132400,1118772100,22800,22750,22800,22750,187
|
||||
20250415,132300,1114516350,22800,22800,22800,22800,1
|
||||
20250415,132200,1114493550,22750,22750,22750,22750,2
|
||||
20250415,132100,1114448050,22750,22750,22750,22750,0
|
||||
20250415,132000,1114448050,22750,22750,22750,22750,91
|
||||
20250415,131900,1112377800,22750,22750,22750,22750,1
|
||||
20250415,131800,1112355050,22800,22800,22800,22800,0
|
||||
20250415,131700,1112355050,22800,22800,22800,22800,5
|
||||
20250415,131600,1112241050,22800,22800,22800,22800,1
|
||||
20250415,131500,1112218250,22750,22800,22800,22750,104
|
||||
20250415,131400,1109851600,22750,22750,22750,22750,0
|
||||
20250415,131300,1109851600,22750,22800,22800,22750,56
|
||||
20250415,131200,1108574850,22800,22800,22800,22800,0
|
||||
20250415,131100,1108574850,22800,22700,22800,22700,89
|
||||
20250415,131000,1106546150,22700,22800,22800,22700,97
|
||||
20250415,130900,1104341400,22800,22800,22800,22800,0
|
||||
20250415,130800,1104341400,22800,22750,22800,22750,9
|
||||
20250415,130700,1104136600,22700,22700,22700,22700,1
|
||||
20250415,130600,1104113900,22700,22700,22700,22700,15
|
||||
20250415,130500,1103773400,22700,22750,22750,22700,93
|
||||
20250415,130400,1101661100,22750,22750,22750,22750,0
|
||||
20250415,130300,1101661100,22750,22750,22750,22750,2
|
||||
20250415,130200,1101615600,22750,22750,22750,22700,55
|
||||
20250415,130100,1100364400,22800,22700,22800,22700,54
|
||||
20250415,130000,1099135900,22700,22800,22800,22700,105
|
||||
20250415,125900,1096749650,22800,22800,22800,22800,7
|
||||
20250415,125800,1096590050,22800,22800,22800,22800,10
|
||||
20250415,125700,1096362050,22800,22800,22800,22800,11
|
||||
20250415,125600,1096111250,22750,22800,22800,22750,64
|
||||
20250415,125500,1094654750,22800,22750,22800,22750,169
|
||||
20250415,125400,1090809600,22800,22800,22800,22800,11
|
||||
20250415,125300,1090558800,22800,22800,22800,22800,208
|
||||
20250415,125200,1085816400,22800,22750,22800,22750,302
|
||||
20250415,125100,1078931800,22750,22800,22850,22750,1699
|
||||
20250415,125000,1040210350,22800,22750,22800,22750,321
|
||||
20250415,124900,1032896100,22800,22800,22800,22800,11
|
||||
20250415,124800,1032645300,22750,22800,22800,22750,6
|
||||
20250415,124700,1032508550,22750,22750,22800,22750,816
|
||||
20250415,124600,1013944250,22750,22750,22750,22750,11
|
||||
20250415,124500,1013694000,22750,22700,22750,22650,114
|
||||
20250415,124400,1011110450,22650,22700,22700,22650,700
|
||||
20250415,124300,995230550,22700,22700,22700,22700,10
|
||||
20250415,124200,995003550,22700,22700,22700,22650,12
|
||||
20250415,124100,994731200,22700,22700,22700,22700,5
|
||||
20250415,124000,994617700,22700,22700,22700,22600,106
|
||||
20250415,123900,992220700,22700,22700,22700,22700,10
|
||||
20250415,123800,991993700,22700,22650,22700,22650,544
|
||||
20250415,123700,979671800,22650,22650,22650,22650,5
|
||||
20250415,123600,979558550,22650,22650,22650,22600,12
|
||||
20250415,123500,979286800,22650,22600,22650,22600,102
|
||||
20250415,123400,976981050,22650,22650,22650,22650,10
|
||||
20250415,123300,976754550,22650,22650,22650,22650,7
|
||||
20250415,123200,976596000,22650,22650,22650,22650,10
|
||||
20250415,123100,976369500,22600,22650,22650,22600,313
|
||||
20250415,123000,969295150,22650,22650,22650,22600,110
|
||||
20250415,122900,966808250,22650,22650,22650,22650,11
|
||||
20250415,122800,966559100,22650,22650,22650,22650,140
|
||||
20250415,122700,963388100,22700,22700,22700,22700,11
|
||||
20250415,122600,963138400,22700,22650,22700,22650,6
|
||||
20250415,122500,963002250,22700,22650,22700,22600,170
|
||||
20250415,122400,959153950,22650,22600,22650,22600,12
|
||||
20250415,122300,958882200,22650,22650,22650,22600,259
|
||||
20250415,122200,953028300,22650,22650,22650,22650,6
|
||||
20250415,122100,952892400,22650,22650,22650,22600,104
|
||||
20250415,122000,950541500,22650,22600,22650,22600,102
|
||||
20250415,121900,948235750,22650,22650,22650,22650,6
|
||||
20250415,121800,948099850,22650,22650,22650,22650,11
|
||||
20250415,121700,947850700,22600,22650,22650,22600,11
|
||||
20250415,121600,947601600,22650,22650,22650,22650,12
|
||||
20250415,121500,947329800,22650,22650,22650,22600,109
|
||||
20250415,121400,944865500,22650,22650,22650,22650,26
|
||||
20250415,121300,944276600,22650,22650,22650,22650,11
|
||||
20250415,121200,944027450,22650,22650,22650,22650,24
|
||||
20250415,121100,943483850,22600,22650,22650,22600,7
|
||||
20250415,121000,943325350,22650,22650,22650,22600,104
|
||||
20250415,120900,940974350,22650,22600,22650,22600,12
|
||||
20250415,120800,940702600,22650,22650,22650,22650,16
|
||||
20250415,120700,940340200,22650,22650,22650,22650,5
|
||||
20250415,120600,940226950,22650,22650,22650,22650,10
|
||||
20250415,120500,940000450,22650,22600,22650,22600,105
|
||||
20250415,120400,937626850,22600,22650,22650,22600,225
|
||||
20250415,120300,932539100,22650,22600,22650,22600,25
|
||||
20250415,120200,931973550,22650,22650,22650,22650,15
|
||||
20250415,120100,931633800,22650,22750,22750,22650,28
|
||||
20250415,120000,930998400,22750,22750,22750,22650,143
|
||||
20250415,115900,927757550,22750,22750,22750,22650,11
|
||||
20250415,115800,927507400,22750,22750,22750,22650,20
|
||||
20250415,115700,927053300,22750,22750,22750,22750,11
|
||||
20250415,115600,926803050,22750,22750,22750,22750,5
|
||||
20250415,115500,926689300,22750,22750,22750,22600,104
|
||||
20250415,115400,924337100,22700,22650,22700,22600,2498
|
||||
20250415,115300,867849100,22650,22600,22650,22600,255
|
||||
20250415,115200,862085850,22650,22650,22650,22650,11
|
||||
20250415,115100,861836700,22650,22650,22650,22650,12
|
||||
20250415,115000,861564900,22650,22650,22650,22600,145
|
||||
20250415,114900,858287400,22650,22650,22650,22650,7
|
||||
20250415,114800,858128850,22650,22650,22650,22650,10
|
||||
20250415,114700,857902350,22650,22600,22650,22600,15
|
||||
20250415,114600,857562800,22650,22650,22650,22600,13
|
||||
20250415,114500,857268450,22650,22650,22650,22600,117
|
||||
20250415,114400,854623100,22650,22650,22650,22650,10
|
||||
20250415,114300,854396600,22650,22650,22650,22650,12
|
||||
20250415,114200,854124800,22650,22650,22650,22650,5
|
||||
20250415,114100,854011550,22650,22650,22650,22650,11
|
||||
20250415,114000,853762400,22600,22650,22650,22600,107
|
||||
20250415,113900,851343550,22650,22700,22700,22650,14
|
||||
20250415,113800,851026200,22700,22650,22700,22650,1653
|
||||
20250415,113700,813585450,22650,22650,22650,22650,10
|
||||
20250415,113600,813358950,22600,22650,22650,22600,152
|
||||
20250415,113500,809922450,22650,22650,22650,22550,104
|
||||
20250415,113400,807576150,22600,22650,22650,22550,10
|
||||
20250415,113300,807349950,22650,22650,22650,22650,11
|
||||
20250415,113200,807100800,22650,22650,22650,22650,10
|
||||
20250415,113100,806874300,22650,22650,22650,22650,5
|
||||
20250415,113000,806761050,22650,22650,22650,22550,167
|
||||
20250415,112900,802990300,22650,22650,22650,22600,12
|
||||
20250415,112800,802718550,22650,22650,22650,22550,11
|
||||
20250415,112700,802469500,22650,22650,22650,22650,6
|
||||
20250415,112600,802333600,22650,22650,22650,22650,10
|
||||
20250415,112500,802107100,22700,22700,22700,22550,106
|
||||
20250415,112400,799712250,22700,22700,22700,22700,11
|
||||
20250415,112300,799462550,22700,22700,22700,22700,5
|
||||
20250415,112200,799349050,22700,22700,22700,22650,59
|
||||
20250415,112100,798012150,22750,22750,22750,22750,10
|
||||
20250415,112000,797784650,22750,22750,22800,22500,2872
|
||||
20250415,111900,732528450,22750,22650,22800,22600,2551
|
||||
20250415,111800,674541300,22650,22650,22650,22650,11
|
||||
20250415,111700,674292150,22650,22650,22650,22650,60
|
||||
20250415,111600,672933150,22650,22650,22650,22600,37
|
||||
20250415,111500,672095150,22650,22650,22650,22600,1263
|
||||
20250415,111400,643494350,22650,22650,22650,22650,11
|
||||
20250415,111300,643245200,22650,22650,22650,22650,11
|
||||
20250415,111200,642996050,22650,22550,22650,22550,70
|
||||
20250415,111100,641413850,22650,22650,22650,22600,81
|
||||
20250415,111000,639582700,22650,22650,22650,22550,106
|
||||
20250415,110900,637187800,22600,22600,22650,22600,351
|
||||
20250415,110800,629254950,22600,22600,22600,22600,12
|
||||
20250415,110700,628983750,22600,22600,22600,22575,150
|
||||
20250415,110600,625594725,22600,22600,22600,22600,10
|
||||
20250415,110500,625368725,22600,22500,22600,22450,142
|
||||
20250415,110400,622173375,22600,22600,22600,22600,23
|
||||
20250415,110300,621653575,22550,22500,22550,22500,97
|
||||
20250415,110200,619467725,22550,22600,22600,22500,52
|
||||
20250415,110100,618296375,22500,22550,22600,22500,35
|
||||
20250415,110000,617508275,22500,22600,22600,22500,181
|
||||
20250415,105900,613432775,22600,22600,22600,22500,38
|
||||
20250415,105800,612576775,22500,22500,22600,22500,63
|
||||
20250415,105700,611158675,22600,22500,22600,22500,49
|
||||
20250415,105600,610055175,22600,22500,22600,22500,68
|
||||
20250415,105500,608524075,22600,22600,22600,22500,135
|
||||
20250415,105400,605485375,22500,22500,22600,22500,64
|
||||
20250415,105300,604044725,22600,22600,22600,22500,38
|
||||
20250415,105200,603188725,22600,22500,22600,22500,74
|
||||
20250415,105100,601522625,22600,22600,22600,22500,40
|
||||
20250415,105000,600621525,22500,22550,22600,22500,333
|
||||
20250415,104900,593115925,22550,22600,22600,22550,157
|
||||
20250415,104800,589574975,22600,22600,22600,22550,68
|
||||
20250415,104700,588041075,22550,22600,22600,22550,196
|
||||
20250415,104600,583618325,22600,22600,22600,22550,38
|
||||
20250415,104500,582760925,22600,22600,22600,22500,242
|
||||
20250415,104400,577306925,22600,22600,22600,22500,261
|
||||
20250415,104300,571411125,22550,22550,22550,22500,255
|
||||
20250415,104200,565662375,22550,22600,22600,22550,11
|
||||
20250415,104100,565413825,22600,22600,22600,22600,11
|
||||
20250415,104000,565165225,22600,22600,22600,22550,120
|
||||
20250415,103900,562457925,22600,22550,22600,22550,8
|
||||
20250415,103800,562277175,22600,22600,22600,22600,64
|
||||
20250415,103700,560830775,22600,22600,22600,22600,11
|
||||
20250415,103600,560582175,22600,22600,22600,22600,12
|
||||
20250415,103500,560310975,22600,22550,22600,22550,157
|
||||
20250415,103400,556767625,22650,22650,22650,22600,131
|
||||
20250415,103300,553806425,22650,22650,22650,22600,26
|
||||
20250415,103200,553217925,22600,22600,22650,22550,172
|
||||
20250415,103100,549330475,22650,22650,22650,22650,10
|
||||
20250415,103000,549103975,22650,22650,22650,22550,167
|
||||
20250415,102900,545335825,22600,22600,22650,22550,315
|
||||
20250415,102800,538216575,22600,22650,22650,22600,106
|
||||
20250415,102700,535815725,22650,22650,22650,22650,11
|
||||
20250415,102600,535566575,22650,22650,22650,22600,62
|
||||
20250415,102500,534162325,22650,22700,22700,22600,104
|
||||
20250415,102400,531811425,22700,22650,22700,22650,38
|
||||
20250415,102300,530950475,22700,22600,22700,22600,12
|
||||
20250415,102200,530678175,22700,22700,22700,22700,211
|
||||
20250415,102100,525888475,22700,22700,22700,22700,6
|
||||
20250415,102000,525752275,22700,22600,22700,22600,213
|
||||
20250415,101900,520931525,22650,22650,22650,22600,34
|
||||
20250415,101800,520161475,22650,22650,22650,22650,240
|
||||
20250415,101700,514725475,22600,22650,22650,22550,377
|
||||
20250415,101600,506206775,22700,22700,22700,22700,11
|
||||
20250415,101500,505957075,22700,22700,22700,22600,120
|
||||
20250415,101400,503242575,22700,22750,22750,22600,1600
|
||||
20250415,101300,466955325,22750,22700,22750,22600,1164
|
||||
20250415,101200,440505675,22650,22650,22700,22600,682
|
||||
20250415,101100,425056275,22650,22550,22650,22550,3134
|
||||
20250415,101000,354187875,22550,22550,22550,22500,119
|
||||
20250415,100900,351509175,22550,22600,22600,22500,422
|
||||
20250415,100800,341992825,22600,22500,22600,22500,12
|
||||
20250415,100700,341721725,22550,22600,22600,22550,86
|
||||
20250415,100600,339781875,22600,22600,22600,22600,21
|
||||
20250415,100500,339307275,22600,22550,22600,22550,327
|
||||
20250415,100400,331932225,22600,22600,22600,22600,11
|
||||
20250415,100300,331683625,22600,22600,22600,22600,11
|
||||
20250415,100200,331435025,22600,22600,22600,22600,5
|
||||
20250415,100100,331322025,22550,22600,22600,22550,33
|
||||
20250415,100000,330576275,22600,22600,22650,22550,119
|
||||
20250415,095900,327890925,22600,22600,22600,22600,72
|
||||
20250415,095800,326263725,22600,22600,22600,22600,54
|
||||
20250415,095700,325043325,22600,22650,22650,22600,12
|
||||
20250415,095600,324771875,22600,22650,22650,22600,23
|
||||
20250415,095500,324251225,22600,22650,22650,22550,1309
|
||||
20250415,095400,294672325,22650,22650,22650,22600,14
|
||||
20250415,095300,294355350,22650,22650,22650,22600,93
|
||||
20250415,095200,292253050,22550,22600,22650,22550,530
|
||||
20250415,095100,280275450,22550,22600,22600,22550,30
|
||||
20250415,095000,279598900,22600,22550,22600,22500,108
|
||||
20250415,094900,277166050,22550,22600,22600,22550,111
|
||||
20250415,094800,274662500,22600,22600,22600,22600,14
|
||||
20250415,094700,274346100,22600,22550,22600,22550,29
|
||||
20250415,094600,273691650,22550,22600,22600,22550,11
|
||||
20250415,094500,273443350,22550,22550,22600,22450,154
|
||||
20250415,094400,269975550,22500,22550,22600,22500,154
|
||||
20250415,094300,266503050,22550,22500,22550,22500,23
|
||||
20250415,094200,265984600,22550,22600,22600,22550,10
|
||||
20250415,094100,265758850,22550,22550,22550,22500,416
|
||||
20250415,094000,256383050,22500,22550,22550,22400,409
|
||||
20250415,093900,247188350,22550,22600,22600,22400,24
|
||||
20250415,093800,246648850,22450,22500,22550,22450,861
|
||||
20250415,093700,227298550,22500,22450,22500,22450,64
|
||||
20250415,093600,225861500,22500,22500,22500,22500,140
|
||||
20250415,093500,222711500,22450,22450,22600,22450,655
|
||||
20250415,093400,207982250,22450,22550,22550,22450,1150
|
||||
20250415,093300,182099850,22500,22550,22550,22500,15
|
||||
20250415,093200,181762100,22550,22550,22550,22550,11
|
||||
20250415,093100,181514050,22550,22500,22550,22500,21
|
||||
20250415,093000,181041000,22500,22500,22500,22400,178
|
||||
20250415,092900,177045825,22500,22500,22550,22500,37
|
||||
20250415,092800,176213050,22550,22550,22550,22500,17
|
||||
20250415,092700,175829800,22500,22500,22500,22450,441
|
||||
20250415,092600,165907400,22450,22400,22450,22400,150
|
||||
20250415,092500,162539950,22450,22450,22450,22400,108
|
||||
20250415,092400,160120150,22450,22450,22450,22400,46
|
||||
20250415,092300,159088200,22450,22450,22450,22450,331
|
||||
20250415,092200,151657250,22450,22450,22450,22400,31
|
||||
20250415,092100,150962550,22450,22450,22450,22450,176
|
||||
20250415,092000,147011350,22450,22400,22500,22400,116
|
||||
20250415,091900,144411450,22500,22500,22500,22400,50
|
||||
20250415,091800,143289350,22400,22450,22450,22350,1889
|
||||
20250415,091700,100952350,22450,22400,22450,22400,106
|
||||
20250415,091600,98576650,22400,22400,22400,22400,511
|
||||
20250415,091500,87130250,22450,22450,22450,22350,116
|
||||
20250415,091400,84535750,22450,22450,22450,22450,10
|
||||
20250415,091300,84311250,22400,22450,22450,22400,34
|
||||
20250415,091200,83549400,22450,22450,22450,22450,11
|
||||
20250415,091100,83302450,22350,22450,22450,22350,44
|
||||
20250415,091000,82317550,22450,22450,22450,22350,125
|
||||
20250415,090900,79520900,22400,22400,22400,22400,38
|
||||
20250415,090800,78669700,22400,22350,22400,22350,80
|
||||
20250415,090700,76880850,22300,22300,22300,22300,0
|
||||
20250415,090600,76880850,22300,22300,22300,22300,157
|
||||
20250415,090500,73379750,22350,22400,22400,22350,319
|
||||
20250415,090400,66250000,22400,22450,22450,22400,503
|
||||
20250415,090300,54957750,22400,22400,22500,22400,1160
|
||||
20250415,090200,28919500,22250,22400,22400,22250,372
|
||||
20250415,090100,20629600,22400,22400,22400,22400,11
|
||||
20250415,090000,20383200,22450,22500,22500,22400,907
|
||||
|
Reference in New Issue
Block a user