Update 2025-04-15 2740 candle_min
This commit is contained in:
567
003570/min/candle-20250415.csv
Normal file
567
003570/min/candle-20250415.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182500,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,182400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,182300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,182200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,182100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,182000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,181000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,180000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175500,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,175400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,175000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,174000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,173000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172500,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,172400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,172000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,171000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,170000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165500,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,165400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,165000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,164000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,163000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162500,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,162400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,162000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,161000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,160000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155500,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,155400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,155000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,154000,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153900,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153800,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153700,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153600,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153500,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153400,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153300,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153200,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153100,2342309100,32750,32750,32750,32750,0
|
||||
20250415,153000,2342309100,32750,32750,32750,32750,2049
|
||||
20250415,152900,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152800,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152700,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152600,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152500,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152400,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152300,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152200,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152100,2275204350,32750,32750,32750,32750,0
|
||||
20250415,152000,2275204350,32750,32750,32750,32750,0
|
||||
20250415,151900,2275204350,32750,32700,32750,32700,124
|
||||
20250415,151800,2271145650,32750,32750,32750,32700,35
|
||||
20250415,151700,2270000500,32750,32750,32750,32700,338
|
||||
20250415,151600,2258931600,32750,32750,32750,32700,172
|
||||
20250415,151500,2253301150,32750,32750,32750,32700,332
|
||||
20250415,151400,2242437000,32750,32750,32750,32700,127
|
||||
20250415,151300,2238280200,32750,32700,32750,32700,143
|
||||
20250415,151200,2233597450,32750,32750,32750,32700,172
|
||||
20250415,151100,2227964500,32750,32750,32750,32750,42
|
||||
20250415,151000,2226589000,32750,32700,32750,32700,129
|
||||
20250415,150900,2222365100,32700,32750,32750,32700,231
|
||||
20250415,150800,2214803800,32750,32750,32750,32750,55
|
||||
20250415,150700,2213002550,32750,32725,32750,32725,144
|
||||
20250415,150600,2208286675,32750,32700,32750,32700,213
|
||||
20250415,150500,2201310975,32750,32750,32750,32750,35
|
||||
20250415,150400,2200164725,32750,32750,32750,32750,151
|
||||
20250415,150300,2195219475,32700,32750,32750,32700,175
|
||||
20250415,150200,2189489025,32800,32750,32800,32750,128
|
||||
20250415,150100,2185296925,32750,32800,32800,32750,46
|
||||
20250415,150000,2183789925,32750,32800,32800,32750,243
|
||||
20250415,145900,2175830325,32800,32800,32800,32700,168
|
||||
20250415,145800,2170323675,32750,32800,32800,32750,107
|
||||
20250415,145700,2166814375,32800,32800,32800,32750,188
|
||||
20250415,145600,2160651425,32800,32800,32800,32750,206
|
||||
20250415,145500,2153894675,32800,32800,32800,32750,142
|
||||
20250415,145400,2149242125,32750,32800,32800,32750,198
|
||||
20250415,145300,2142747975,32750,32800,32800,32750,227
|
||||
20250415,145200,2135309375,32800,32800,32800,32800,81
|
||||
20250415,145100,2132652575,32800,32800,32800,32800,186
|
||||
20250415,145000,2126551775,32800,32800,32800,32750,197
|
||||
20250415,144900,2120091975,32750,32800,32800,32750,104
|
||||
20250415,144800,2116681025,32800,32800,32800,32800,193
|
||||
20250415,144700,2110350625,32800,32800,32800,32750,242
|
||||
20250415,144600,2102418525,32800,32900,32900,32800,237
|
||||
20250415,144500,2094639725,32850,32900,32900,32850,313
|
||||
20250415,144400,2084350475,32900,32900,32900,32850,143
|
||||
20250415,144300,2079645825,32850,32900,32900,32850,279
|
||||
20250415,144200,2070475025,32850,32800,32850,32800,246
|
||||
20250415,144100,2062400075,32800,32800,32800,32750,236
|
||||
20250415,144000,2054661725,32800,32800,32800,32750,244
|
||||
20250415,143900,2046661675,32750,32800,32800,32750,112
|
||||
20250415,143800,2042989225,32800,32800,32800,32750,214
|
||||
20250415,143700,2035970075,32800,32800,32800,32800,166
|
||||
20250415,143600,2030525275,32800,32800,32800,32800,84
|
||||
20250415,143500,2027770075,32800,32800,32800,32800,160
|
||||
20250415,143400,2022522075,32750,32800,32800,32750,185
|
||||
20250415,143300,2016454125,32800,32800,32800,32750,113
|
||||
20250415,143200,2012749475,32800,32800,32800,32800,220
|
||||
20250415,143100,2005533475,32750,32800,32800,32750,204
|
||||
20250415,143000,1998842325,32800,32800,32800,32750,119
|
||||
20250415,142900,1994939875,32750,32800,32800,32750,285
|
||||
20250415,142800,1985597225,32800,32800,32800,32750,144
|
||||
20250415,142700,1980875075,32800,32800,32800,32800,135
|
||||
20250415,142600,1976447075,32800,32800,32800,32800,125
|
||||
20250415,142500,1972347075,32800,32800,32800,32750,189
|
||||
20250415,142400,1966147925,32800,32800,32800,32800,62
|
||||
20250415,142300,1964114325,32800,32800,32800,32750,161
|
||||
20250415,142200,1958834125,32800,32750,32800,32750,237
|
||||
20250415,142100,1951061625,32750,32750,32800,32700,125
|
||||
20250415,142000,1946966075,32750,32750,32800,32750,169
|
||||
20250415,141900,1941428425,32750,32750,32800,32700,390
|
||||
20250415,141800,1928655475,32750,32800,32800,32750,314
|
||||
20250415,141700,1918363875,32800,32750,32800,32750,185
|
||||
20250415,141600,1912301375,32800,32750,32800,32750,206
|
||||
20250415,141500,1905544875,32750,32800,32800,32750,159
|
||||
20250415,141400,1900332175,32800,32750,32800,32750,119
|
||||
20250415,141300,1896429075,32750,32800,32800,32750,195
|
||||
20250415,141200,1890033125,32750,32800,32800,32750,165
|
||||
20250415,141100,1884621175,32800,32800,32800,32800,99
|
||||
20250415,141000,1881373975,32750,32750,32750,32700,165
|
||||
20250415,140900,1875970425,32700,32800,32800,32700,926
|
||||
20250415,140800,1845682225,32700,32750,32800,32700,311
|
||||
20250415,140700,1835497275,32750,32750,32750,32700,243
|
||||
20250415,140600,1827539075,32700,32650,32700,32650,585
|
||||
20250415,140500,1808410725,32650,32650,32650,32650,100
|
||||
20250415,140400,1805145725,32650,32650,32650,32650,154
|
||||
20250415,140300,1800117625,32650,32650,32650,32600,62
|
||||
20250415,140200,1798094825,32600,32650,32700,32600,140
|
||||
20250415,140100,1793522875,32650,32650,32650,32650,3
|
||||
20250415,140000,1793424925,32700,32650,32700,32600,80
|
||||
20250415,135900,1790812475,32650,32650,32650,32600,83
|
||||
20250415,135800,1788105525,32650,32600,32650,32600,60
|
||||
20250415,135700,1786147175,32700,32650,32700,32650,35
|
||||
20250415,135600,1785003775,32600,32550,32600,32550,58
|
||||
20250415,135500,1783114425,32600,32600,32600,32550,46
|
||||
20250415,135400,1781614925,32600,32550,32600,32550,58
|
||||
20250415,135300,1779724925,32600,32650,32700,32600,134
|
||||
20250415,135200,1775352775,32600,32600,32650,32600,221
|
||||
20250415,135100,1768148075,32600,32600,32700,32600,171
|
||||
20250415,135000,1762568325,32600,32600,32600,32600,2
|
||||
20250415,134900,1762503125,32550,32600,32650,32550,103
|
||||
20250415,134800,1759144925,32700,32600,32700,32600,21
|
||||
20250415,134700,1758460025,32600,32550,32600,32550,103
|
||||
20250415,134600,1755103525,32600,32600,32600,32550,47
|
||||
20250415,134500,1753571425,32550,32600,32600,32550,93
|
||||
20250415,134400,1750544075,32600,32450,32600,32450,73
|
||||
20250415,134300,1748164475,32500,32450,32500,32450,235
|
||||
20250415,134200,1740527975,32450,32400,32500,32400,294
|
||||
20250415,134100,1730978925,32400,32500,32500,32400,100
|
||||
20250415,134000,1727733825,32500,32500,32500,32500,117
|
||||
20250415,133900,1723931325,32500,32450,32500,32450,67
|
||||
20250415,133800,1721756325,32500,32500,32500,32450,77
|
||||
20250415,133700,1719253875,32500,32500,32500,32450,52
|
||||
20250415,133600,1717564625,32500,32450,32500,32400,361
|
||||
20250415,133500,1705856825,32500,32550,32600,32500,165
|
||||
20250415,133400,1700489825,32550,32500,32550,32500,9
|
||||
20250415,133300,1700197175,32550,32600,32600,32500,94
|
||||
20250415,133200,1697138575,32550,32500,32600,32450,344
|
||||
20250415,133100,1685958025,32450,32500,32500,32450,114
|
||||
20250415,133000,1682256275,32500,32500,32500,32500,31
|
||||
20250415,132900,1681248775,32450,32450,32600,32450,444
|
||||
20250415,132800,1666808375,32550,32500,32550,32500,117
|
||||
20250415,132700,1663004125,32450,32450,32500,32450,66
|
||||
20250415,132600,1660862325,32450,32450,32450,32400,70
|
||||
20250415,132500,1658592375,32450,32500,32500,32450,31
|
||||
20250415,132400,1657584925,32500,32450,32500,32450,73
|
||||
20250415,132300,1655215875,32400,32400,32400,32400,74
|
||||
20250415,132200,1652818275,32400,32450,32500,32350,246
|
||||
20250415,132100,1644838325,32450,32450,32450,32350,98
|
||||
20250415,132000,1641664725,32300,32450,32500,32300,589
|
||||
20250415,131900,1622604375,32550,32650,32650,32400,661
|
||||
20250415,131800,1601110975,32600,32600,32600,32600,194
|
||||
20250415,131700,1594786575,32650,32650,32650,32650,65
|
||||
20250415,131600,1592664325,32650,32700,32700,32650,89
|
||||
20250415,131500,1589756975,32700,32700,32700,32700,48
|
||||
20250415,131400,1588187375,32700,32650,32700,32650,42
|
||||
20250415,131300,1586815125,32700,32700,32700,32650,56
|
||||
20250415,131200,1584983975,32700,32700,32700,32700,38
|
||||
20250415,131100,1583741375,32700,32650,32750,32650,158
|
||||
20250415,131000,1578578925,32750,32700,32750,32700,87
|
||||
20250415,130900,1575731725,32750,32700,32750,32700,78
|
||||
20250415,130800,1573179625,32700,32750,32750,32700,126
|
||||
20250415,130700,1569053375,32700,32700,32700,32700,2
|
||||
20250415,130600,1568987975,32750,32750,32750,32750,75
|
||||
20250415,130500,1566531725,32750,32750,32750,32750,1
|
||||
20250415,130400,1566498975,32750,32700,32750,32700,79
|
||||
20250415,130300,1563912475,32700,32750,32750,32700,236
|
||||
20250415,130200,1556188825,32750,32750,32750,32750,43
|
||||
20250415,130100,1554780575,32750,32750,32800,32750,118
|
||||
20250415,130000,1550914075,32800,32800,32800,32700,72
|
||||
20250415,125900,1548555425,32800,32800,32800,32750,50
|
||||
20250415,125800,1546916675,32750,32800,32800,32750,38
|
||||
20250415,125700,1545671125,32750,32800,32800,32750,96
|
||||
20250415,125600,1542524375,32750,32800,32800,32750,62
|
||||
20250415,125500,1540493675,32800,32750,32800,32750,95
|
||||
20250415,125400,1537379175,32750,32750,32750,32750,61
|
||||
20250415,125300,1535381425,32750,32750,32750,32750,90
|
||||
20250415,125200,1532433925,32750,32750,32750,32750,45
|
||||
20250415,125100,1530960175,32750,32750,32750,32750,215
|
||||
20250415,125000,1523918925,32750,32750,32750,32700,53
|
||||
20250415,124900,1522183225,32700,32750,32750,32700,122
|
||||
20250415,124800,1518191875,32700,32700,32750,32700,33
|
||||
20250415,124700,1517112625,32750,32700,32750,32700,98
|
||||
20250415,124600,1513906525,32700,32700,32750,32700,176
|
||||
20250415,124500,1508149075,32750,32750,32750,32700,23
|
||||
20250415,124400,1507395925,32750,32750,32800,32750,140
|
||||
20250415,124300,1502809875,32750,32750,32750,32750,22
|
||||
20250415,124200,1502089375,32750,32700,32750,32700,24
|
||||
20250415,124100,1501303475,32750,32700,32750,32650,184
|
||||
20250415,124000,1495291575,32700,32700,32700,32700,1
|
||||
20250415,123900,1495258875,32750,32700,32800,32700,158
|
||||
20250415,123800,1490089725,32750,32750,32750,32750,10
|
||||
20250415,123700,1489762225,32700,32750,32750,32650,79
|
||||
20250415,123600,1487179475,32700,32700,32700,32700,94
|
||||
20250415,123500,1484105675,32750,32750,32750,32700,26
|
||||
20250415,123400,1483254225,32750,32750,32750,32700,66
|
||||
20250415,123300,1481094425,32750,32750,32750,32750,42
|
||||
20250415,123200,1479718925,32700,32750,32750,32700,47
|
||||
20250415,123100,1478180875,32750,32650,32750,32650,150
|
||||
20250415,123000,1473275525,32700,32650,32700,32650,136
|
||||
20250415,122900,1468832825,32650,32650,32650,32650,1
|
||||
20250415,122800,1468800175,32650,32700,32700,32650,78
|
||||
20250415,122700,1466251825,32600,32600,32600,32600,101
|
||||
20250415,122600,1462959225,32650,32700,32700,32600,62
|
||||
20250415,122500,1460934875,32700,32600,32700,32600,52
|
||||
20250415,122400,1459238575,32600,32650,32650,32550,28
|
||||
20250415,122300,1458325675,32600,32600,32650,32600,64
|
||||
20250415,122200,1456238175,32600,32700,32700,32600,174
|
||||
20250415,122100,1450558075,32700,32700,32700,32700,46
|
||||
20250415,122000,1449053875,32700,32650,32700,32650,27
|
||||
20250415,121900,1448171275,32700,32700,32700,32700,57
|
||||
20250415,121800,1446307375,32700,32700,32700,32700,22
|
||||
20250415,121700,1445587975,32700,32700,32700,32700,88
|
||||
20250415,121600,1442710375,32650,32650,32650,32650,41
|
||||
20250415,121500,1441371725,32700,32600,32750,32600,1284
|
||||
20250415,121400,1399378525,32550,32550,32600,32550,76
|
||||
20250415,121300,1396903625,32600,32600,32600,32600,0
|
||||
20250415,121200,1396903625,32600,32550,32600,32550,135
|
||||
20250415,121100,1392506775,32550,32550,32550,32500,64
|
||||
20250415,121000,1390424325,32600,32550,32650,32550,54
|
||||
20250415,120900,1388664275,32650,32600,32650,32600,30
|
||||
20250415,120800,1387685725,32550,32550,32550,32550,44
|
||||
20250415,120700,1386253525,32500,32600,32600,32500,199
|
||||
20250415,120600,1379783275,32650,32600,32650,32600,49
|
||||
20250415,120500,1378184825,32600,32550,32600,32550,64
|
||||
20250415,120400,1376100625,32550,32600,32600,32550,106
|
||||
20250415,120300,1372650275,32600,32600,32700,32550,89
|
||||
20250415,120200,1369748175,32600,32600,32600,32600,26
|
||||
20250415,120100,1368900575,32600,32550,32600,32550,55
|
||||
20250415,120000,1367108625,32550,32550,32550,32550,24
|
||||
20250415,115900,1366327425,32600,32550,32600,32550,143
|
||||
20250415,115800,1361671175,32550,32600,32600,32550,63
|
||||
20250415,115700,1359618325,32650,32650,32650,32650,25
|
||||
20250415,115600,1358802075,32650,32600,32650,32550,86
|
||||
20250415,115500,1355998325,32650,32650,32650,32650,1
|
||||
20250415,115400,1355965675,32650,32450,32650,32400,100
|
||||
20250415,115300,1352720175,32600,32700,32700,32500,145
|
||||
20250415,115200,1348004675,32700,32500,32700,32500,29
|
||||
20250415,115100,1347061775,32500,32550,32550,32500,40
|
||||
20250415,115000,1345760225,32550,32500,32550,32500,65
|
||||
20250415,114900,1343644925,32500,32500,32550,32500,80
|
||||
20250415,114800,1341044825,32500,32450,32500,32400,90
|
||||
20250415,114700,1338124325,32450,32450,32450,32450,55
|
||||
20250415,114600,1336339575,32450,32450,32450,32450,33
|
||||
20250415,114500,1335268725,32400,32400,32400,32400,52
|
||||
20250415,114400,1333583925,32400,32450,32450,32400,72
|
||||
20250415,114300,1331249875,32450,32450,32450,32450,125
|
||||
20250415,114200,1327193625,32350,32600,32600,32300,157
|
||||
20250415,114100,1322105125,32600,32700,32700,32500,124
|
||||
20250415,114000,1318068425,32700,32500,32750,32500,4580
|
||||
20250415,113900,1168127675,32450,32450,32500,32450,94
|
||||
20250415,113800,1165075225,32500,32450,32500,32450,51
|
||||
20250415,113700,1163419025,32500,32500,32500,32450,49
|
||||
20250415,113600,1161828375,32450,32500,32500,32450,96
|
||||
20250415,113500,1158712525,32450,32450,32450,32450,170
|
||||
20250415,113400,1153196025,32500,32500,32500,32500,96
|
||||
20250415,113300,1150076025,32500,32500,32500,32500,2
|
||||
20250415,113200,1150011025,32450,32500,32500,32450,194
|
||||
20250415,113100,1143706075,32350,32400,32500,32350,72
|
||||
20250415,113000,1141372375,32400,32400,32400,32350,147
|
||||
20250415,112900,1136615625,32350,32500,32500,32350,265
|
||||
20250415,112800,1128025275,32450,32500,32500,32400,111
|
||||
20250415,112700,1124426675,32450,32550,32550,32450,531
|
||||
20250415,112600,1107173825,32650,32600,32700,32500,219
|
||||
20250415,112500,1100048775,32600,32650,32650,32550,229
|
||||
20250415,112400,1092582225,32650,32650,32650,32650,72
|
||||
20250415,112300,1090231425,32650,32650,32650,32600,107
|
||||
20250415,112200,1086737925,32600,32600,32600,32600,8
|
||||
20250415,112100,1086477125,32650,32650,32650,32650,56
|
||||
20250415,112000,1084648725,32600,32650,32650,32600,268
|
||||
20250415,111900,1075909675,32650,32650,32650,32650,71
|
||||
20250415,111800,1073591525,32650,32650,32650,32650,91
|
||||
20250415,111700,1070620375,32650,32800,32800,32650,191
|
||||
20250415,111600,1064379825,32750,32700,32750,32700,54
|
||||
20250415,111500,1062613075,32700,32800,32800,32700,113
|
||||
20250415,111400,1058914125,32750,32750,32800,32750,75
|
||||
20250415,111300,1056457725,32750,32750,32750,32750,72
|
||||
20250415,111200,1054099725,32750,32750,32800,32750,127
|
||||
20250415,111100,1049939875,32800,32700,32800,32700,56
|
||||
20250415,111000,1048104925,32750,32750,32750,32750,42
|
||||
20250415,110900,1046729425,32750,32850,32850,32750,58
|
||||
20250415,110800,1044827875,32700,32700,32700,32700,97
|
||||
20250415,110700,1041655975,32700,32800,32800,32700,116
|
||||
20250415,110600,1037852875,32750,32750,32750,32750,0
|
||||
20250415,110500,1037852875,32750,32700,32850,32700,94
|
||||
20250415,110400,1034774525,32650,32750,32800,32650,42
|
||||
20250415,110300,1033400125,32750,32800,32800,32700,171
|
||||
20250415,110200,1027803675,32800,32800,32800,32800,76
|
||||
20250415,110100,1025310875,32750,32800,32800,32750,3
|
||||
20250415,110000,1025212525,32750,32800,32800,32750,130
|
||||
20250415,105900,1020952525,32850,32850,32850,32800,64
|
||||
20250415,105800,1018851775,32800,32800,32850,32800,86
|
||||
20250415,105700,1016030675,32800,32800,32800,32800,50
|
||||
20250415,105600,1014390675,32800,32800,32800,32750,131
|
||||
20250415,105500,1010098375,32850,32800,32850,32750,458
|
||||
20250415,105400,995090775,32850,32800,32850,32800,93
|
||||
20250415,105300,992037775,32850,32850,32850,32800,123
|
||||
20250415,105200,988000675,32800,32800,32850,32800,109
|
||||
20250415,105100,984423950,32850,32850,32850,32800,80
|
||||
20250415,105000,981796000,32800,32800,32800,32750,63
|
||||
20250415,104900,979729950,32800,32750,32800,32750,88
|
||||
20250415,104800,976843600,32800,32800,32800,32800,72
|
||||
20250415,104700,974482000,32800,32800,32800,32800,84
|
||||
20250415,104600,971726800,32800,32800,32800,32750,185
|
||||
20250415,104500,965666200,32800,32850,32850,32800,86
|
||||
20250415,104400,962844650,32800,32850,32850,32800,128
|
||||
20250415,104300,958643100,32850,32800,32850,32800,56
|
||||
20250415,104200,956805750,32750,32800,32800,32750,23
|
||||
20250415,104100,956051400,32750,32900,32900,32700,272
|
||||
20250415,104000,947136450,32900,32950,32950,32850,184
|
||||
20250415,103900,941085100,32950,32950,32950,32900,38
|
||||
20250415,103800,939833050,32950,32950,32950,32900,137
|
||||
20250415,103700,935322650,32950,32950,32950,32900,86
|
||||
20250415,103600,932490600,32950,32900,32950,32900,55
|
||||
20250415,103500,930680150,32950,32900,32950,32850,135
|
||||
20250415,103400,926241150,32950,32900,32950,32900,49
|
||||
20250415,103300,924628500,32950,32900,32950,32900,83
|
||||
20250415,103200,921895850,32900,32950,33000,32900,250
|
||||
20250415,103100,913662150,32950,33000,33000,32950,98
|
||||
20250415,103000,910430750,32900,32950,33000,32900,121
|
||||
20250415,102900,906443450,32950,33100,33100,32950,103
|
||||
20250415,102800,903046300,33100,33100,33100,33100,11
|
||||
20250415,102700,902682200,32950,33000,33100,32950,263
|
||||
20250415,102600,894004700,33000,33000,33050,33000,96
|
||||
20250415,102500,890836150,33000,33000,33000,33000,49
|
||||
20250415,102400,889219150,33000,32950,33000,32950,72
|
||||
20250415,102300,886843500,33000,33000,33000,33000,18
|
||||
20250415,102200,886249500,33000,32900,33000,32900,79
|
||||
20250415,102100,883646650,32900,32950,32950,32900,116
|
||||
20250415,102000,879829700,32900,32850,32900,32800,167
|
||||
20250415,101900,874339600,32900,32900,32900,32800,198
|
||||
20250415,101800,867831550,32950,32850,32950,32850,54
|
||||
20250415,101700,866053250,32900,32900,32900,32850,80
|
||||
20250415,101600,863421650,32850,32950,33000,32850,306
|
||||
20250415,101500,853343000,33000,33000,33000,33000,54
|
||||
20250415,101400,851561000,33000,33000,33000,32950,131
|
||||
20250415,101300,847239050,33000,33000,33000,33000,124
|
||||
20250415,101200,843147050,32950,33000,33000,32950,34
|
||||
20250415,101100,842025550,32950,32900,33000,32900,209
|
||||
20250415,101000,835142500,32950,32950,32950,32950,12
|
||||
20250415,100900,834747100,32900,33000,33000,32900,523
|
||||
20250415,100800,817504000,33000,32950,33000,32950,541
|
||||
20250415,100700,799659850,32950,32850,32950,32850,117
|
||||
20250415,100600,795810200,32850,32850,32850,32850,305
|
||||
20250415,100500,785790950,32800,32800,32850,32800,113
|
||||
20250415,100400,782083950,32800,32800,32850,32800,134
|
||||
20250415,100300,777687100,32800,32850,32850,32800,199
|
||||
20250415,100200,771158700,32800,32750,32800,32750,68
|
||||
20250415,100100,768930400,32700,32700,32750,32700,612
|
||||
20250415,100000,748916450,32600,32600,32700,32500,259
|
||||
20250415,095900,740481400,32550,32600,32600,32550,133
|
||||
20250415,095800,736147400,32550,32550,32600,32550,27
|
||||
20250415,095700,735267950,32600,32550,32600,32500,113
|
||||
20250415,095600,731587750,32550,32550,32550,32550,94
|
||||
20250415,095500,728528050,32600,32550,32600,32550,89
|
||||
20250415,095400,725628450,32500,32550,32550,32500,94
|
||||
20250415,095300,722572050,32550,32550,32600,32500,237
|
||||
20250415,095200,714857400,32550,32600,32600,32550,38
|
||||
20250415,095100,713618950,32550,32450,32550,32450,237
|
||||
20250415,095000,705906850,32450,32500,32600,32450,461
|
||||
20250415,094900,690916550,32400,32450,32500,32400,333
|
||||
20250415,094800,680109900,32300,32450,32450,32250,144
|
||||
20250415,094700,675458800,32450,32400,32500,32250,1141
|
||||
20250415,094600,638570600,32400,32550,32600,32400,481
|
||||
20250415,094500,622946650,32500,32550,32550,32500,116
|
||||
20250415,094400,619172200,32550,32500,32550,32500,42
|
||||
20250415,094300,617806100,32450,32500,32500,32450,190
|
||||
20250415,094200,611639250,32500,32600,32600,32500,257
|
||||
20250415,094100,603276150,32550,32600,32600,32550,63
|
||||
20250415,094000,601223450,32550,32500,32550,32500,83
|
||||
20250415,093900,598524950,32500,32600,32600,32500,113
|
||||
20250415,093800,594844200,32550,32550,32550,32550,92
|
||||
20250415,093700,591849600,32500,32550,32600,32500,85
|
||||
20250415,093600,589082350,32550,32550,32550,32550,46
|
||||
20250415,093500,587585050,32550,32550,32700,32550,180
|
||||
20250415,093400,581720550,32500,32500,32550,32500,164
|
||||
20250415,093300,576389300,32500,32550,32600,32500,211
|
||||
20250415,093200,569520800,32550,32500,32550,32500,8
|
||||
20250415,093100,569260700,32500,32500,32550,32500,1296
|
||||
20250415,093000,527140550,32550,32550,32600,32550,240
|
||||
20250415,092900,519325750,32600,32600,32600,32600,296
|
||||
20250415,092800,509676150,32600,32450,32600,32450,120
|
||||
20250415,092700,505771550,32450,32550,32550,32450,181
|
||||
20250415,092600,499887100,32600,32550,32600,32550,116
|
||||
20250415,092500,496108350,32550,32700,32700,32550,683
|
||||
20250415,092400,473835600,32750,32750,32750,32750,66
|
||||
20250415,092300,471674100,32750,32800,32800,32750,948
|
||||
20250415,092200,440625250,32850,32850,32850,32800,196
|
||||
20250415,092100,434193600,32800,33100,33100,32800,153
|
||||
20250415,092000,429144900,33100,33150,33150,33050,39
|
||||
20250415,091900,427853950,33150,33100,33150,33100,154
|
||||
20250415,091800,422754300,33100,33150,33150,33000,228
|
||||
20250415,091700,415215650,33150,33100,33200,33100,219
|
||||
20250415,091600,407956650,33100,33150,33150,32800,1549
|
||||
20250415,091500,357048600,33150,33000,33150,33000,220
|
||||
20250415,091400,349773050,33050,32900,33050,32900,173
|
||||
20250415,091300,344073600,32850,32850,32850,32650,2306
|
||||
20250415,091200,268599400,32850,32700,32850,32700,193
|
||||
20250415,091100,262263400,32750,32800,32800,32700,274
|
||||
20250415,091000,253296900,32800,32850,32850,32700,104
|
||||
20250415,090900,249893700,32750,32800,32900,32750,494
|
||||
20250415,090800,233686050,32800,32900,32950,32800,834
|
||||
20250415,090700,206270550,32900,32900,32950,32900,92
|
||||
20250415,090600,203241600,32950,32900,32950,32900,74
|
||||
20250415,090500,200804800,32900,33000,33000,32850,554
|
||||
20250415,090400,182553600,32900,33000,33000,32850,97
|
||||
20250415,090300,179361950,33150,33000,33150,32900,192
|
||||
20250415,090200,173030200,33150,33100,33200,32950,776
|
||||
20250415,090100,147362500,33100,33050,33450,32950,1586
|
||||
20250415,090000,94635900,33400,33400,33400,32400,2854
|
||||
|
Reference in New Issue
Block a user