Update 2025-04-15 2740 candle_min
This commit is contained in:
566
003490/min/candle-20250415.csv
Normal file
566
003490/min/candle-20250415.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182400,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,182300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,182200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,182100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,182000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,181000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,180000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175400,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,175300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,175000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,174000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,173000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172400,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,172300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,172000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,171000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,170000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165400,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,165300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,165000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,164000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,163000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162400,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,162300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,162000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,161000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,160000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155400,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,155300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,155000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,154000,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153900,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153800,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153700,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153600,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153500,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153400,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153300,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153200,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153100,39422988775,20700,20700,20700,20700,0
|
||||
20250415,153000,39422988775,20700,20700,20700,20700,93115
|
||||
20250415,152900,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152800,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152700,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152600,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152500,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152400,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152300,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152200,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152100,37495508275,20700,20700,20700,20700,0
|
||||
20250415,152000,37495508275,20700,20700,20700,20700,0
|
||||
20250415,151900,37495508275,20700,20650,20700,20650,4467
|
||||
20250415,151800,37403201825,20650,20650,20700,20650,15090
|
||||
20250415,151700,37091429000,20650,20700,20700,20650,12810
|
||||
20250415,151600,36826585900,20700,20650,20700,20650,3568
|
||||
20250415,151500,36752856475,20650,20650,20700,20650,1748
|
||||
20250415,151400,36716733875,20650,20650,20700,20650,17532
|
||||
20250415,151300,36354360925,20700,20650,20700,20650,9897
|
||||
20250415,151200,36149656850,20650,20700,20700,20650,3545
|
||||
20250415,151100,36076399300,20700,20650,20700,20650,3386
|
||||
20250415,151000,36006464550,20650,20700,20700,20650,3014
|
||||
20250415,150900,35944174250,20700,20650,20700,20650,2787
|
||||
20250415,150800,35886573800,20650,20650,20700,20650,2641
|
||||
20250415,150700,35832013900,20650,20650,20700,20650,3373
|
||||
20250415,150600,35762297125,20650,20675,20700,20650,8345
|
||||
20250415,150500,35589963075,20650,20650,20700,20650,2493
|
||||
20250415,150400,35538466475,20650,20650,20700,20650,1896
|
||||
20250415,150300,35499304775,20650,20650,20700,20650,12372
|
||||
20250415,150200,35243817875,20650,20650,20700,20650,3771
|
||||
20250415,150100,35165937000,20650,20650,20700,20650,12257
|
||||
20250415,150000,34912821400,20650,20650,20700,20650,13364
|
||||
20250415,145900,34636498225,20675,20650,20700,20650,2612
|
||||
20250415,145800,34582510550,20650,20650,20700,20650,2766
|
||||
20250415,145700,34525307650,20650,20700,20700,20650,2350
|
||||
20250415,145600,34476719550,20650,20600,20700,20600,15038
|
||||
20250415,145500,34166185600,20600,20600,20650,20600,3374
|
||||
20250415,145400,34096580900,20600,20650,20650,20600,3889
|
||||
20250415,145300,34016380250,20600,20600,20650,20600,3020
|
||||
20250415,145200,33954077800,20650,20625,20650,20600,3417
|
||||
20250415,145100,33883626275,20650,20650,20650,20600,4141
|
||||
20250415,145000,33798204450,20650,20650,20650,20600,6128
|
||||
20250415,144900,33671745650,20650,20650,20650,20600,4524
|
||||
20250415,144800,33578427175,20600,20650,20650,20600,6324
|
||||
20250415,144700,33447919125,20650,20650,20650,20600,4651
|
||||
20250415,144600,33351942925,20600,20650,20650,20600,6612
|
||||
20250415,144500,33215474025,20650,20650,20700,20650,2573
|
||||
20250415,144400,33162306275,20650,20650,20700,20600,2783
|
||||
20250415,144300,33104898275,20600,20650,20700,20600,8746
|
||||
20250415,144200,32924350375,20700,20650,20700,20650,2152
|
||||
20250415,144100,32879876375,20650,20650,20700,20650,2621
|
||||
20250415,144000,32825716875,20650,20700,20700,20650,2515
|
||||
20250415,143900,32773757025,20650,20600,20700,20600,3237
|
||||
20250415,143800,32706875475,20650,20700,20700,20600,3506
|
||||
20250415,143700,32634547525,20650,20550,20700,20550,18786
|
||||
20250415,143600,32247424775,20550,20550,20600,20550,5968
|
||||
20250415,143500,32124577775,20600,20600,20600,20550,6085
|
||||
20250415,143400,31999302875,20600,20575,20600,20550,4196
|
||||
20250415,143300,31912968900,20600,20625,20650,20550,26219
|
||||
20250415,143200,31372950475,20600,20600,20650,20600,14624
|
||||
20250415,143100,31071617575,20600,20625,20650,20600,3341
|
||||
20250415,143000,31002740750,20600,20650,20650,20600,17138
|
||||
20250415,142900,30649586450,20650,20600,20650,20600,63199
|
||||
20250415,142800,29347518350,20650,20600,20650,20600,4808
|
||||
20250415,142700,29248378025,20600,20600,20650,20600,5304
|
||||
20250415,142600,29139032750,20600,20600,20650,20600,6514
|
||||
20250415,142500,29004768250,20600,20600,20650,20600,4822
|
||||
20250415,142400,28905305725,20600,20600,20650,20600,6127
|
||||
20250415,142300,28778903775,20600,20600,20650,20600,11599
|
||||
20250415,142200,28539513125,20600,20650,20650,20600,4515
|
||||
20250415,142100,28446398800,20600,20650,20650,20600,3763
|
||||
20250415,142000,28368767650,20650,20600,20650,20600,3104
|
||||
20250415,141900,28304749400,20600,20600,20650,20600,4266
|
||||
20250415,141800,28216801550,20650,20600,20650,20600,3674
|
||||
20250415,141700,28141039900,20650,20600,20650,20600,3170
|
||||
20250415,141600,28075671775,20600,20625,20650,20600,4009
|
||||
20250415,141500,27992992475,20625,20650,20650,20600,2050
|
||||
20250415,141400,27950714125,20600,20650,20650,20600,7776
|
||||
20250415,141300,27790176100,20650,20650,20650,20600,3632
|
||||
20250415,141200,27715219725,20650,20650,20650,20625,5583
|
||||
20250415,141100,27599981925,20650,20600,20650,20600,5761
|
||||
20250415,141000,27481035675,20600,20625,20675,20600,9762
|
||||
20250415,140900,27279484150,20650,20650,20700,20600,6689
|
||||
20250415,140800,27141441925,20650,20650,20700,20600,10358
|
||||
20250415,140700,26927540800,20600,20650,20700,20600,20535
|
||||
20250415,140600,26503521500,20600,20600,20650,20600,5246
|
||||
20250415,140500,26395311025,20625,20625,20650,20600,4026
|
||||
20250415,140400,26312275075,20625,20625,20650,20600,3319
|
||||
20250415,140300,26243780275,20625,20625,20650,20600,11838
|
||||
20250415,140200,25999413825,20600,20650,20650,20600,3147
|
||||
20250415,140100,25934449200,20600,20625,20675,20600,5788
|
||||
20250415,140000,25815051825,20650,20625,20700,20600,5884
|
||||
20250415,135900,25693607250,20650,20600,20650,20600,5208
|
||||
20250415,135800,25586113775,20600,20700,20700,20600,6994
|
||||
20250415,135700,25441692800,20700,20675,20700,20650,3569
|
||||
20250415,135600,25367931100,20675,20700,20700,20600,11813
|
||||
20250415,135500,25124015125,20650,20650,20700,20650,2613
|
||||
20250415,135400,25069998075,20650,20650,20700,20650,5482
|
||||
20250415,135300,24956772625,20650,20650,20700,20625,14071
|
||||
20250415,135200,24666171075,20625,20650,20700,20600,7230
|
||||
20250415,135100,24516898575,20700,20650,20700,20625,5646
|
||||
20250415,135000,24400268375,20600,20650,20700,20600,5725
|
||||
20250415,134900,24282023250,20700,20650,20700,20625,4576
|
||||
20250415,134800,24187524825,20650,20650,20700,20600,8668
|
||||
20250415,134700,24008533075,20700,20650,20700,20650,1644
|
||||
20250415,134600,23974563375,20650,20700,20700,20600,6885
|
||||
20250415,134500,23832343125,20650,20700,20700,20650,5859
|
||||
20250415,134400,23711319050,20650,20650,20700,20650,5870
|
||||
20250415,134300,23590070925,20650,20650,20700,20650,7413
|
||||
20250415,134200,23436955950,20700,20700,20700,20650,7045
|
||||
20250415,134100,23291431450,20700,20700,20700,20650,1254
|
||||
20250415,134000,23265519550,20650,20625,20700,20600,11944
|
||||
20250415,133900,23018914875,20650,20650,20650,20625,5242
|
||||
20250415,133800,22910684875,20600,20600,20650,20600,6014
|
||||
20250415,133700,22786548350,20650,20700,20700,20600,28861
|
||||
20250415,133600,22190598625,20650,20650,20700,20650,14727
|
||||
20250415,133500,21886450425,20700,20700,20700,20650,1988
|
||||
20250415,133400,21845364475,20700,20700,20700,20650,1999
|
||||
20250415,133300,21804054875,20700,20700,20700,20650,2349
|
||||
20250415,133200,21755504575,20700,20700,20700,20650,3104
|
||||
20250415,133100,21691303475,20700,20700,20700,20650,3362
|
||||
20250415,133000,21621768175,20700,20700,20700,20650,1904
|
||||
20250415,132900,21582389275,20700,20650,20700,20650,2453
|
||||
20250415,132800,21531659475,20650,20700,20700,20650,3186
|
||||
20250415,132700,21465736500,20675,20700,20700,20650,1812
|
||||
20250415,132600,21428251825,20700,20675,20700,20675,2326
|
||||
20250415,132500,21380119775,20700,20700,20700,20650,3809
|
||||
20250415,132400,21301310200,20700,20700,20750,20650,7362
|
||||
20250415,132300,21148902500,20700,20700,20750,20650,2737
|
||||
20250415,132200,21092230050,20700,20700,20750,20700,2146
|
||||
20250415,132100,21047795800,20725,20675,20750,20650,4811
|
||||
20250415,132000,20948230575,20700,20750,20750,20650,5977
|
||||
20250415,131900,20824457875,20750,20750,20750,20700,4532
|
||||
20250415,131800,20730616175,20700,20700,20750,20700,3064
|
||||
20250415,131700,20667129025,20750,20700,20750,20650,5351
|
||||
20250415,131600,20556373125,20700,20700,20750,20650,4068
|
||||
20250415,131500,20472171200,20675,20700,20700,20650,1848
|
||||
20250415,131400,20433937300,20675,20700,20750,20650,2617
|
||||
20250415,131300,20379779350,20700,20650,20725,20650,3982
|
||||
20250415,131200,20297389200,20700,20700,20700,20650,2571
|
||||
20250415,131100,20244184275,20700,20700,20725,20650,3604
|
||||
20250415,131000,20169592875,20650,20700,20750,20650,6893
|
||||
20250415,130900,20026902950,20700,20700,20750,20675,18676
|
||||
20250415,130800,19640195175,20700,20700,20700,20650,2844
|
||||
20250415,130700,19581345150,20700,20700,20700,20650,1380
|
||||
20250415,130600,19552798875,20700,20700,20700,20650,2759
|
||||
20250415,130500,19495705400,20700,20700,20700,20650,4361
|
||||
20250415,130400,19405443650,20700,20700,20750,20650,3490
|
||||
20250415,130300,19333200850,20700,20700,20750,20675,7525
|
||||
20250415,130200,19177425025,20650,20750,20750,20650,26937
|
||||
20250415,130100,18619805975,20750,20700,20750,20650,2627
|
||||
20250415,130000,18565431175,20700,20700,20700,20650,8674
|
||||
20250415,125900,18385923175,20700,20700,20750,20650,14039
|
||||
20250415,125800,18095149725,20700,20700,20750,20700,1740
|
||||
20250415,125700,18059124525,20700,20700,20750,20650,12760
|
||||
20250415,125600,17794978575,20750,20700,20750,20700,10799
|
||||
20250415,125500,17571314475,20750,20650,20750,20650,7375
|
||||
20250415,125400,17418672900,20700,20750,20750,20650,37253
|
||||
20250415,125300,16647454050,20750,20700,20750,20700,11741
|
||||
20250415,125200,16404389350,20700,20700,20750,20700,1485
|
||||
20250415,125100,16373641450,20700,20750,20750,20700,18871
|
||||
20250415,125000,15982974500,20750,20700,20750,20700,2271
|
||||
20250415,124900,15935915600,20700,20750,20750,20700,1344
|
||||
20250415,124800,15908072400,20750,20750,20750,20700,10524
|
||||
20250415,124700,15690157875,20750,20700,20750,20700,4417
|
||||
20250415,124600,15598602975,20700,20750,20750,20700,3321
|
||||
20250415,124500,15529797600,20750,20700,20750,20700,3035
|
||||
20250415,124400,15466887850,20700,20700,20750,20700,4507
|
||||
20250415,124300,15373408925,20700,20750,20750,20700,1246
|
||||
20250415,124200,15347589275,20750,20750,20750,20700,1841
|
||||
20250415,124100,15309461825,20700,20700,20750,20700,1908
|
||||
20250415,124000,15269926400,20750,20750,20800,20700,41298
|
||||
20250415,123900,14413444500,20800,20750,20800,20750,1549
|
||||
20250415,123800,14381287250,20750,20750,20800,20750,1352
|
||||
20250415,123700,14353205150,20750,20750,20800,20750,1693
|
||||
20250415,123600,14318008425,20750,20800,20800,20750,2833
|
||||
20250415,123500,14259175275,20750,20775,20800,20750,2013
|
||||
20250415,123400,14217357350,20750,20750,20800,20750,1166
|
||||
20250415,123300,14193141850,20750,20750,20800,20750,1114
|
||||
20250415,123200,14170008450,20750,20750,20800,20750,1394
|
||||
20250415,123100,14141047925,20750,20750,20800,20750,1050
|
||||
20250415,123000,14119226125,20750,20750,20800,20750,1493
|
||||
20250415,122900,14088230225,20750,20775,20800,20750,832
|
||||
20250415,122800,14070951175,20800,20750,20800,20750,1504
|
||||
20250415,122700,14039694000,20750,20750,20800,20750,1519
|
||||
20250415,122600,14008152500,20750,20750,20800,20750,1144
|
||||
20250415,122500,13984382900,20750,20750,20800,20750,989
|
||||
20250415,122400,13963848450,20800,20800,20800,20750,1858
|
||||
20250415,122300,13925255150,20750,20750,20800,20750,1202
|
||||
20250415,122200,13900297500,20800,20800,20800,20750,12318
|
||||
20250415,122100,13644115050,20750,20750,20800,20750,1688
|
||||
20250415,122000,13609067850,20750,20750,20800,20750,4575
|
||||
20250415,121900,13513954800,20750,20750,20800,20750,1840
|
||||
20250415,121800,13475715600,20750,20750,20800,20750,2231
|
||||
20250415,121700,13429402450,20750,20750,20800,20750,2339
|
||||
20250415,121600,13380822800,20800,20800,20800,20750,1313
|
||||
20250415,121500,13353563450,20750,20750,20800,20750,4014
|
||||
20250415,121400,13270221400,20750,20800,20800,20750,3061
|
||||
20250415,121300,13206642750,20750,20750,20800,20750,1604
|
||||
20250415,121200,13173336750,20800,20800,20800,20750,1257
|
||||
20250415,121100,13147225575,20750,20750,20800,20750,3617
|
||||
20250415,121000,13072099575,20800,20775,20800,20750,2208
|
||||
20250415,120900,13026198175,20750,20775,20800,20750,4141
|
||||
20250415,120800,12940104200,20800,20750,20800,20750,2171
|
||||
20250415,120700,12894974900,20750,20750,20800,20750,1650
|
||||
20250415,120600,12860693900,20750,20750,20800,20750,2153
|
||||
20250415,120500,12815951100,20800,20750,20800,20750,1928
|
||||
20250415,120400,12775916350,20800,20750,20800,20750,1448
|
||||
20250415,120300,12745820575,20750,20750,20800,20750,1610
|
||||
20250415,120200,12712389675,20750,20800,20800,20750,1200
|
||||
20250415,120100,12687473575,20800,20800,20850,20750,24906
|
||||
20250415,120000,12169457425,20800,20800,20850,20800,1463
|
||||
20250415,115900,12138996125,20800,20800,20850,20800,5257
|
||||
20250415,115800,12029461200,20800,20800,20850,20800,1049
|
||||
20250415,115700,12007621550,20800,20800,20850,20800,3744
|
||||
20250415,115600,11929714250,20800,20800,20850,20800,1626
|
||||
20250415,115500,11895868450,20800,20800,20850,20800,1767
|
||||
20250415,115400,11859059250,20800,20850,20850,20800,1519
|
||||
20250415,115300,11827436150,20800,20800,20850,20800,2558
|
||||
20250415,115200,11774226075,20800,20800,20850,20800,982
|
||||
20250415,115100,11753768775,20800,20800,20850,20800,1587
|
||||
20250415,115000,11720730125,20800,20850,20850,20800,1204
|
||||
20250415,114900,11695658275,20800,20800,20850,20800,14112
|
||||
20250415,114800,11401448575,20800,20800,20850,20800,1488
|
||||
20250415,114700,11370473425,20800,20800,20850,20800,1846
|
||||
20250415,114600,11332038425,20850,20800,20850,20800,846
|
||||
20250415,114500,11314429075,20800,20800,20850,20800,1346
|
||||
20250415,114400,11286402725,20850,20800,20850,20800,1486
|
||||
20250415,114300,11255457075,20800,20800,20850,20800,1118
|
||||
20250415,114200,11232171275,20800,20800,20850,20800,1205
|
||||
20250415,114100,11207095325,20800,20850,20850,20800,1239
|
||||
20250415,114000,11181299125,20800,20800,20850,20800,1212
|
||||
20250415,113900,11156066725,20800,20800,20850,20800,1531
|
||||
20250415,113800,11124181875,20800,20850,20850,20800,912
|
||||
20250415,113700,11105191175,20850,20800,20850,20800,1284
|
||||
20250415,113600,11078452425,20800,20850,20900,20800,2788
|
||||
20250415,113500,11020357950,20850,20850,20900,20800,8577
|
||||
20250415,113400,10841514250,20900,20850,20900,20800,11443
|
||||
20250415,113300,10602944700,20800,20825,20850,20800,2712
|
||||
20250415,113200,10546448025,20850,20850,20850,20800,1879
|
||||
20250415,113100,10507297975,20850,20800,20850,20800,2224
|
||||
20250415,113000,10460958650,20800,20850,20850,20800,2869
|
||||
20250415,112900,10401173925,20850,20800,20850,20800,2665
|
||||
20250415,112800,10345632675,20850,20800,20850,20800,2348
|
||||
20250415,112700,10296693875,20850,20850,20900,20800,7556
|
||||
20250415,112600,10139154300,20850,20850,20900,20800,34267
|
||||
20250415,112500,9424430100,20800,20850,20850,20800,1885
|
||||
20250415,112400,9385158925,20850,20800,20850,20800,2436
|
||||
20250415,112300,9334415025,20800,20850,20850,20800,4008
|
||||
20250415,112200,9250946300,20800,20800,20850,20800,1108
|
||||
20250415,112100,9227871200,20800,20800,20850,20800,1681
|
||||
20250415,112000,9192870550,20800,20800,20850,20800,2388
|
||||
20250415,111900,9143104900,20850,20800,20850,20800,1248
|
||||
20250415,111800,9117107500,20850,20850,20850,20800,2718
|
||||
20250415,111700,9060492900,20850,20800,20850,20800,2766
|
||||
20250415,111600,9002843625,20800,20800,20850,20800,2412
|
||||
20250415,111500,8952594825,20850,20850,20850,20800,8468
|
||||
20250415,111400,8776077425,20850,20800,20850,20800,12854
|
||||
20250415,111300,8508220575,20800,20850,20850,20800,2110
|
||||
20250415,111200,8464302575,20800,20850,20850,20800,1858
|
||||
20250415,111100,8425611175,20850,20800,20850,20800,1197
|
||||
20250415,111000,8400686325,20800,20850,20850,20800,2557
|
||||
20250415,110900,8347484725,20850,20800,20850,20800,858
|
||||
20250415,110800,8329624175,20850,20800,20850,20800,1475
|
||||
20250415,110700,8298923875,20800,20850,20850,20800,1195
|
||||
20250415,110600,8274035475,20800,20850,20850,20800,1459
|
||||
20250415,110500,8243652525,20850,20825,20850,20800,5713
|
||||
20250415,110400,8124566500,20800,20850,20850,20800,3781
|
||||
20250415,110300,8045762950,20850,20800,20850,20800,2365
|
||||
20250415,110200,7996506750,20850,20800,20850,20800,1247
|
||||
20250415,110100,7970543750,20800,20800,20850,20800,1534
|
||||
20250415,110000,7938616600,20850,20800,20850,20800,2191
|
||||
20250415,105900,7893017175,20800,20800,20850,20800,1980
|
||||
20250415,105800,7851796975,20800,20800,20850,20800,2345
|
||||
20250415,105700,7802936475,20800,20850,20850,20800,1503
|
||||
20250415,105600,7771632775,20800,20850,20850,20800,1431
|
||||
20250415,105500,7741852225,20850,20850,20850,20800,991
|
||||
20250415,105400,7721205475,20850,20850,20850,20800,6493
|
||||
20250415,105300,7585847775,20850,20850,20900,20850,3177
|
||||
20250415,105200,7519583375,20850,20900,20900,20850,987
|
||||
20250415,105100,7498984825,20900,20850,20900,20850,1609
|
||||
20250415,105000,7465394750,20900,20850,20900,20850,1569
|
||||
20250415,104900,7432654500,20850,20850,20900,20800,1718
|
||||
20250415,104800,7396825850,20850,20850,20900,20800,1891
|
||||
20250415,104700,7357388200,20800,20900,20900,20800,14115
|
||||
20250415,104600,7063078450,20850,20900,20900,20850,1390
|
||||
20250415,104500,7034051900,20900,20900,20900,20850,1027
|
||||
20250415,104400,7012630750,20850,20900,20900,20850,3373
|
||||
20250415,104300,6942186300,20850,20875,20900,20850,2730
|
||||
20250415,104200,6885156300,20850,20850,20900,20850,14109
|
||||
20250415,104100,6590959375,20850,20900,20950,20850,37240
|
||||
20250415,104000,5812620175,20900,20950,20950,20900,1176
|
||||
20250415,103900,5788012450,20950,20950,20950,20900,4660
|
||||
20250415,103800,5690404375,20900,20900,20950,20900,1589
|
||||
20250415,103700,5657178400,20950,20950,20950,20900,1205
|
||||
20250415,103600,5631940125,20950,20900,20950,20900,826
|
||||
20250415,103500,5614652925,20900,20950,20950,20900,2519
|
||||
20250415,103400,5561947525,20950,20950,20950,20900,1265
|
||||
20250415,103300,5535465025,20950,20900,20950,20900,1502
|
||||
20250415,103200,5504020250,20900,20950,20950,20900,2390
|
||||
20250415,103100,5453997200,20950,20950,20950,20900,1552
|
||||
20250415,103000,5421503200,20950,20950,20950,20900,1199
|
||||
20250415,102900,5396397425,20950,20900,21000,20900,8196
|
||||
20250415,102800,5224729450,20950,20900,20950,20900,1132
|
||||
20250415,102700,5201027175,20950,20950,20950,20900,1638
|
||||
20250415,102600,5166751875,20900,20950,20950,20900,2390
|
||||
20250415,102500,5116726475,20950,20950,20950,20900,5921
|
||||
20250415,102400,4992701175,20900,20950,20950,20900,1850
|
||||
20250415,102300,4953965925,20950,20900,20950,20900,4192
|
||||
20250415,102200,4866212075,20900,20900,20950,20900,4475
|
||||
20250415,102100,4772485025,20950,20950,20950,20900,1166
|
||||
20250415,102000,4748072575,20900,20950,21000,20900,6717
|
||||
20250415,101900,4607431575,20950,20950,21000,20950,716
|
||||
20250415,101800,4592409650,20950,20950,20975,20950,833
|
||||
20250415,101700,4574951400,20950,20975,21000,20950,3546
|
||||
20250415,101600,4500626925,20950,21000,21000,20950,781
|
||||
20250415,101500,4484251125,21000,21000,21000,20950,607
|
||||
20250415,101400,4471511175,21000,21000,21000,20950,386
|
||||
20250415,101300,4463419975,21000,21050,21050,20950,4853
|
||||
20250415,101200,4361511225,21000,20950,21000,20950,8478
|
||||
20250415,101100,4183492875,21000,21000,21000,20950,519
|
||||
20250415,101000,4172612975,20950,21000,21000,20950,920
|
||||
20250415,100900,4153307825,20950,20950,21000,20950,945
|
||||
20250415,100800,4133481225,21000,21000,21000,20950,720
|
||||
20250415,100700,4118365975,20950,21000,21000,20950,794
|
||||
20250415,100600,4101725650,21000,20950,21000,20950,1383
|
||||
20250415,100500,4072687000,21000,20950,21000,20950,491
|
||||
20250415,100400,4062394250,21000,20950,21000,20950,935
|
||||
20250415,100300,4042766300,20975,21000,21000,20950,1128
|
||||
20250415,100200,4019088950,20950,20925,20950,20925,5685
|
||||
20250415,100100,3899997975,20925,20950,20950,20900,954
|
||||
20250415,100000,3880041725,20950,20950,20950,20900,1083
|
||||
20250415,095900,3857383625,20900,20900,20950,20900,1117
|
||||
20250415,095800,3834007425,20950,20900,20950,20900,819
|
||||
20250415,095700,3816874400,20900,20900,20950,20900,802
|
||||
20250415,095600,3800097650,20900,20950,20950,20900,1681
|
||||
20250415,095500,3764891350,20900,20900,20950,20900,1189
|
||||
20250415,095400,3740020450,20900,20950,20950,20900,870
|
||||
20250415,095300,3721827600,20900,20925,20950,20900,1429
|
||||
20250415,095200,3691946125,20900,20925,20925,20900,1005
|
||||
20250415,095100,3670939750,20900,20900,20925,20900,1317
|
||||
20250415,095000,3643413800,20900,20925,20925,20900,1044
|
||||
20250415,094900,3621591200,20900,20925,20925,20900,866
|
||||
20250415,094800,3603491525,20900,21000,21000,20900,1856
|
||||
20250415,094700,3564622425,20950,20950,20950,20900,1926
|
||||
20250415,094600,3524277025,20950,20950,21000,20950,2841
|
||||
20250415,094500,3464756275,20950,21000,21000,20950,6875
|
||||
20250415,094400,3320724275,20950,21000,21000,20950,412
|
||||
20250415,094300,3312089925,21000,21000,21000,20950,2101
|
||||
20250415,094200,3267975675,21000,20950,21000,20950,679
|
||||
20250415,094100,3253738575,20950,20900,21000,20900,1585
|
||||
20250415,094000,3220540275,20950,20950,20950,20900,2210
|
||||
20250415,093900,3174262475,20900,20950,20950,20900,1853
|
||||
20250415,093800,3135506075,20950,20950,20950,20900,782
|
||||
20250415,093700,3119152675,20950,20950,21000,20900,1591
|
||||
20250415,093600,3085860575,20950,20950,21000,20950,1496
|
||||
20250415,093500,3054517275,21000,21000,21000,20950,1267
|
||||
20250415,093400,3027960325,21000,21000,21000,20950,517
|
||||
20250415,093300,3017125925,21000,20950,21000,20950,903
|
||||
20250415,093200,2998204100,20950,20950,20975,20950,2134
|
||||
20250415,093100,2953494950,20950,21000,21000,20950,792
|
||||
20250415,093000,2936899650,20950,21000,21000,20950,636
|
||||
20250415,092900,2923572850,20950,20950,20950,20900,10508
|
||||
20250415,092800,2703446200,20950,20950,21000,20950,1227
|
||||
20250415,092700,2677740300,20950,20950,20950,20900,1781
|
||||
20250415,092600,2640438400,20950,20925,20950,20900,4860
|
||||
20250415,092500,2538658025,20950,20900,20950,20900,2437
|
||||
20250415,092400,2487641475,20900,20900,20950,20900,877
|
||||
20250415,092300,2469310175,20900,20900,20950,20900,714
|
||||
20250415,092200,2454386275,20900,20950,20950,20900,560
|
||||
20250415,092100,2442679825,20900,20950,20950,20900,7452
|
||||
20250415,092000,2286693450,21000,21000,21000,20950,3548
|
||||
20250415,091900,2212361400,21000,21000,21000,20950,1997
|
||||
20250415,091800,2170427150,21000,21000,21000,20950,155
|
||||
20250415,091700,2167177250,21000,21000,21000,20950,2081
|
||||
20250415,091600,2123496400,20950,20950,21000,20950,921
|
||||
20250415,091500,2104169250,21000,21000,21000,20950,3557
|
||||
20250415,091400,2029501425,20950,20950,21000,20950,2088
|
||||
20250415,091300,1985693875,20950,21000,21000,20950,1610
|
||||
20250415,091200,1951914550,21000,21000,21000,21000,28
|
||||
20250415,091100,1951326550,20950,20950,21000,20950,609
|
||||
20250415,091000,1938567900,20950,20950,20950,20900,4812
|
||||
20250415,090900,1837776650,20900,20925,20950,20900,322
|
||||
20250415,090800,1831040175,20900,20900,20900,20850,6249
|
||||
20250415,090700,1700455725,20900,20900,20900,20850,4152
|
||||
20250415,090600,1613865825,20900,20950,20950,20850,15268
|
||||
20250415,090500,1294902550,20950,20950,20950,20900,7833
|
||||
20250415,090400,1130821400,20950,20950,20950,20900,3069
|
||||
20250415,090300,1066616450,20950,20950,20975,20900,6443
|
||||
20250415,090200,931678650,20950,21000,21000,20900,11992
|
||||
20250415,090100,680371150,21000,21000,21000,20950,7668
|
||||
20250415,090000,519407850,21050,21000,21050,20950,24737
|
||||
|
Reference in New Issue
Block a user