Update 2025-04-15 2740 candle_min
This commit is contained in:
568
004020/min/candle-20250415.csv
Normal file
568
004020/min/candle-20250415.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182600,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,182500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,182400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,182300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,182200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,182100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,182000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,181000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,180000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175600,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,175500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,175000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,174000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,173000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172600,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,172500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,172000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,171000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,170000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165600,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,165500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,165000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,164000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,163000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162600,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,162500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,162000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,161000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,160000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155600,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,155500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,155000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,154000,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153900,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153800,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153700,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153600,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153500,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153400,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153300,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153200,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153100,11977803350,23450,23450,23450,23450,0
|
||||
20250415,153000,11977803350,23450,23450,23450,23450,44568
|
||||
20250415,152900,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152800,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152700,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152600,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152500,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152400,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152300,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152200,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152100,10932683750,23450,23450,23450,23450,0
|
||||
20250415,152000,10932683750,23450,23450,23450,23450,0
|
||||
20250415,151900,10932683750,23450,23400,23450,23350,1406
|
||||
20250415,151800,10899784050,23400,23450,23500,23350,5404
|
||||
20250415,151700,10773138550,23450,23450,23450,23400,554
|
||||
20250415,151600,10760157100,23450,23500,23500,23400,2913
|
||||
20250415,151500,10691853000,23500,23500,23500,23450,504
|
||||
20250415,151400,10680015500,23500,23500,23550,23450,645
|
||||
20250415,151300,10664856950,23550,23550,23550,23450,1342
|
||||
20250415,151200,10633294900,23550,23550,23550,23500,1274
|
||||
20250415,151100,10603296250,23500,23450,23600,23450,5393
|
||||
20250415,151000,10476419900,23450,23350,23500,23350,9199
|
||||
20250415,150900,10260704050,23400,23400,23400,23350,1226
|
||||
20250415,150800,10232021600,23400,23400,23400,23350,1426
|
||||
20250415,150700,10198674400,23400,23400,23400,23350,642
|
||||
20250415,150600,10183657750,23400,23400,23400,23350,810
|
||||
20250415,150500,10164710350,23400,23450,23450,23350,2380
|
||||
20250415,150400,10109008800,23400,23450,23450,23400,496
|
||||
20250415,150300,10097390300,23450,23400,23450,23400,488
|
||||
20250415,150200,10085958900,23400,23450,23450,23400,658
|
||||
20250415,150100,10070538850,23450,23450,23450,23400,468
|
||||
20250415,150000,10059569600,23450,23450,23450,23400,431
|
||||
20250415,145900,10049465750,23450,23450,23450,23400,874
|
||||
20250415,145800,10028979250,23450,23350,23450,23350,4425
|
||||
20250415,145700,9925393250,23400,23400,23400,23350,2189
|
||||
20250415,145600,9874178500,23450,23400,23450,23400,856
|
||||
20250415,145500,9854129800,23450,23400,23450,23400,1138
|
||||
20250415,145400,9827474150,23450,23450,23450,23400,836
|
||||
20250415,145300,9807888300,23450,23450,23450,23400,1011
|
||||
20250415,145200,9784185200,23450,23450,23450,23400,518
|
||||
20250415,145100,9772045000,23450,23400,23500,23400,777
|
||||
20250415,145000,9753822350,23500,23500,23500,23450,887
|
||||
20250415,144900,9732996650,23450,23500,23500,23400,561
|
||||
20250415,144800,9719835825,23450,23500,23500,23400,703
|
||||
20250415,144700,9703323075,23450,23450,23500,23400,706
|
||||
20250415,144600,9686740775,23500,23450,23500,23400,1934
|
||||
20250415,144500,9641378675,23450,23500,23500,23400,973
|
||||
20250415,144400,9618547725,23500,23500,23500,23450,486
|
||||
20250415,144300,9607132325,23500,23500,23500,23400,987
|
||||
20250415,144200,9583965825,23500,23450,23500,23450,862
|
||||
20250415,144100,9563721575,23450,23500,23500,23450,639
|
||||
20250415,144000,9548708825,23450,23500,23500,23450,1196
|
||||
20250415,143900,9520634325,23450,23500,23500,23450,587
|
||||
20250415,143800,9506847675,23500,23500,23500,23450,883
|
||||
20250415,143700,9486100825,23500,23500,23500,23450,602
|
||||
20250415,143600,9471959425,23500,23500,23500,23450,753
|
||||
20250415,143500,9454268275,23450,23500,23500,23400,799
|
||||
20250415,143400,9435503175,23500,23500,23500,23400,627
|
||||
20250415,143300,9420773975,23500,23400,23500,23400,685
|
||||
20250415,143200,9404681425,23500,23450,23500,23400,2850
|
||||
20250415,143100,9337837875,23400,23450,23450,23400,512
|
||||
20250415,143000,9325833025,23450,23450,23450,23400,1068
|
||||
20250415,142900,9300803725,23450,23400,23450,23350,951
|
||||
20250415,142800,9278512325,23450,23450,23450,23350,2695
|
||||
20250415,142700,9215428575,23450,23450,23450,23400,869
|
||||
20250415,142600,9195056675,23400,23400,23450,23400,403
|
||||
20250415,142500,9185612125,23450,23450,23450,23400,840
|
||||
20250415,142400,9165920675,23450,23450,23500,23400,1402
|
||||
20250415,142300,9133033325,23450,23400,23500,23400,4784
|
||||
20250415,142200,9020835700,23450,23450,23500,23400,747
|
||||
20250415,142100,9003296150,23500,23500,23500,23400,702
|
||||
20250415,142000,8986811600,23500,23450,23500,23400,499
|
||||
20250415,141900,8975096900,23500,23450,23500,23400,2619
|
||||
20250415,141800,8913686400,23450,23450,23450,23400,550
|
||||
20250415,141700,8900796450,23450,23450,23450,23400,646
|
||||
20250415,141600,8885651150,23450,23500,23500,23400,1666
|
||||
20250415,141500,8846582450,23500,23500,23500,23450,808
|
||||
20250415,141400,8827599700,23500,23450,23500,23400,368
|
||||
20250415,141300,8818957400,23500,23450,23500,23400,1271
|
||||
20250415,141200,8789139450,23450,23500,23550,23450,948
|
||||
20250415,141100,8766882550,23450,23500,23550,23450,532
|
||||
20250415,141000,8754371550,23500,23500,23550,23450,505
|
||||
20250415,140900,8742499050,23500,23500,23550,23450,768
|
||||
20250415,140800,8724439400,23450,23500,23550,23450,1984
|
||||
20250415,140700,8677813900,23500,23500,23500,23450,969
|
||||
20250415,140600,8655046900,23500,23450,23500,23450,497
|
||||
20250415,140500,8643370550,23500,23550,23550,23450,1098
|
||||
20250415,140400,8617552400,23550,23550,23550,23500,754
|
||||
20250415,140300,8599800650,23550,23500,23550,23450,1211
|
||||
20250415,140200,8571325750,23500,23500,23550,23500,637
|
||||
20250415,140100,8556333100,23550,23550,23550,23500,958
|
||||
20250415,140000,8533792550,23550,23550,23550,23500,720
|
||||
20250415,135900,8516838650,23550,23500,23550,23450,3164
|
||||
20250415,135800,8442457900,23475,23500,23500,23475,358
|
||||
20250415,135700,8434046150,23475,23475,23500,23475,786
|
||||
20250415,135600,8415577350,23500,23475,23500,23475,394
|
||||
20250415,135500,8406320550,23500,23500,23500,23450,610
|
||||
20250415,135400,8391986950,23500,23500,23500,23450,631
|
||||
20250415,135300,8377160350,23500,23450,23550,23450,620
|
||||
20250415,135200,8362585800,23500,23500,23550,23450,706
|
||||
20250415,135100,8345979450,23450,23500,23550,23450,1490
|
||||
20250415,135000,8310960000,23500,23500,23500,23450,602
|
||||
20250415,134900,8296818000,23500,23500,23500,23450,472
|
||||
20250415,134800,8285730500,23500,23500,23500,23450,732
|
||||
20250415,134700,8268533950,23500,23450,23500,23450,558
|
||||
20250415,134600,8255433150,23400,23500,23500,23400,1179
|
||||
20250415,134500,8227757750,23450,23500,23500,23400,1081
|
||||
20250415,134400,8202407400,23500,23450,23500,23400,882
|
||||
20250415,134300,8181718600,23450,23400,23500,23350,5560
|
||||
20250415,134200,8051413700,23400,23400,23450,23350,4283
|
||||
20250415,134100,7951223350,23400,23500,23500,23400,4146
|
||||
20250415,134000,7853980900,23500,23500,23500,23450,566
|
||||
20250415,133900,7840688050,23500,23500,23500,23450,868
|
||||
20250415,133800,7820317700,23450,23450,23500,23450,650
|
||||
20250415,133700,7805043400,23450,23500,23500,23450,759
|
||||
20250415,133600,7787212750,23450,23400,23500,23400,539
|
||||
20250415,133500,7774553200,23400,23475,23500,23400,1044
|
||||
20250415,133400,7750055175,23475,23500,23500,23450,859
|
||||
20250415,133300,7729870650,23500,23500,23500,23450,484
|
||||
20250415,133200,7718502750,23500,23500,23500,23450,650
|
||||
20250415,133100,7703249050,23450,23500,23500,23450,807
|
||||
20250415,133000,7684293500,23450,23500,23500,23450,920
|
||||
20250415,132900,7662680050,23450,23450,23500,23450,379
|
||||
20250415,132800,7653778550,23450,23500,23500,23450,837
|
||||
20250415,132700,7634115300,23450,23500,23500,23450,358
|
||||
20250415,132600,7625704800,23500,23500,23500,23450,2043
|
||||
20250415,132500,7577703100,23500,23500,23500,23450,770
|
||||
20250415,132400,7559619000,23500,23500,23550,23450,792
|
||||
20250415,132300,7540995200,23550,23500,23550,23500,749
|
||||
20250415,132200,7523366600,23550,23450,23550,23450,420
|
||||
20250415,132100,7513489350,23500,23550,23550,23500,1214
|
||||
20250415,132000,7484941000,23500,23550,23550,23500,684
|
||||
20250415,131900,7468834900,23550,23550,23550,23500,699
|
||||
20250415,131800,7452393900,23550,23500,23550,23500,412
|
||||
20250415,131700,7442695550,23550,23550,23550,23500,633
|
||||
20250415,131600,7427793500,23550,23500,23550,23500,1166
|
||||
20250415,131500,7400339100,23550,23550,23550,23500,482
|
||||
20250415,131400,7388991750,23500,23500,23550,23450,1609
|
||||
20250415,131300,7351175700,23500,23500,23550,23450,1933
|
||||
20250415,131200,7305746150,23500,23500,23500,23400,911
|
||||
20250415,131100,7284363800,23450,23500,23500,23450,3214
|
||||
20250415,131000,7208981950,23500,23500,23500,23450,773
|
||||
20250415,130900,7190821150,23450,23500,23500,23450,386
|
||||
20250415,130800,7181753100,23500,23550,23550,23450,404
|
||||
20250415,130700,7172259450,23450,23500,23550,23450,640
|
||||
20250415,130600,7157210250,23500,23500,23550,23450,3080
|
||||
20250415,130500,7084830900,23550,23550,23550,23500,473
|
||||
20250415,130400,7073694850,23500,23550,23550,23500,605
|
||||
20250415,130300,7059452150,23500,23500,23550,23500,1340
|
||||
20250415,130200,7027899450,23550,23550,23550,23500,820
|
||||
20250415,130100,7008592650,23550,23550,23550,23500,311
|
||||
20250415,130000,7001272050,23550,23550,23550,23500,759
|
||||
20250415,125900,6983400500,23550,23500,23550,23500,332
|
||||
20250415,125800,6975585550,23550,23500,23550,23500,436
|
||||
20250415,125700,6965318250,23550,23500,23550,23500,389
|
||||
20250415,125600,6956160350,23550,23550,23550,23500,1499
|
||||
20250415,125500,6920887200,23550,23550,23550,23500,703
|
||||
20250415,125400,6904333700,23550,23550,23550,23500,440
|
||||
20250415,125300,6893973150,23550,23600,23600,23500,1046
|
||||
20250415,125200,6869331650,23500,23550,23550,23500,948
|
||||
20250415,125100,6847010100,23550,23550,23550,23500,466
|
||||
20250415,125000,6836037900,23550,23500,23600,23500,807
|
||||
20250415,124900,6817036550,23600,23550,23600,23500,748
|
||||
20250415,124800,6799422300,23500,23550,23550,23500,591
|
||||
20250415,124700,6785509200,23500,23500,23550,23500,1117
|
||||
20250415,124600,6759232750,23550,23550,23550,23500,723
|
||||
20250415,124500,6742209000,23550,23600,23600,23500,339
|
||||
20250415,124400,6734227900,23500,23550,23600,23500,634
|
||||
20250415,124300,6719287800,23500,23550,23600,23500,491
|
||||
20250415,124200,6707723350,23500,23550,23550,23500,984
|
||||
20250415,124100,6684553750,23500,23500,23600,23500,629
|
||||
20250415,124000,6669735900,23550,23550,23600,23500,791
|
||||
20250415,123900,6651098200,23550,23600,23600,23550,624
|
||||
20250415,123800,6636375050,23600,23550,23600,23550,432
|
||||
20250415,123700,6626183300,23550,23600,23600,23550,489
|
||||
20250415,123600,6614646400,23550,23600,23600,23550,417
|
||||
20250415,123500,6604808350,23600,23550,23600,23500,377
|
||||
20250415,123400,6595919600,23550,23550,23600,23500,1133
|
||||
20250415,123300,6569241250,23500,23600,23600,23500,1458
|
||||
20250415,123200,6534897550,23600,23600,23600,23550,587
|
||||
20250415,123100,6521048850,23550,23600,23600,23550,373
|
||||
20250415,123000,6512248450,23550,23600,23600,23550,487
|
||||
20250415,122900,6500759050,23600,23650,23650,23600,998
|
||||
20250415,122800,6477180450,23600,23550,23650,23550,1370
|
||||
20250415,122700,6444846100,23600,23600,23600,23550,841
|
||||
20250415,122600,6425017800,23550,23600,23600,23550,873
|
||||
20250415,122500,6404416850,23600,23600,23600,23550,319
|
||||
20250415,122400,6396892050,23600,23550,23600,23550,403
|
||||
20250415,122300,6387388600,23550,23600,23600,23550,600
|
||||
20250415,122200,6373232750,23600,23600,23600,23550,432
|
||||
20250415,122100,6363039350,23600,23600,23600,23550,505
|
||||
20250415,122000,6351125350,23600,23600,23600,23550,537
|
||||
20250415,121900,6338458650,23600,23600,23600,23550,586
|
||||
20250415,121800,6324631450,23600,23550,23600,23550,836
|
||||
20250415,121700,6304926050,23600,23550,23600,23500,1475
|
||||
20250415,121600,6270180750,23600,23600,23600,23550,522
|
||||
20250415,121500,6257864850,23600,23600,23600,23550,561
|
||||
20250415,121400,6244628150,23600,23600,23600,23550,341
|
||||
20250415,121300,6236582800,23600,23600,23650,23550,790
|
||||
20250415,121200,6217937950,23600,23600,23650,23550,1107
|
||||
20250415,121100,6191812850,23600,23650,23650,23550,1625
|
||||
20250415,121000,6153460300,23650,23600,23700,23550,2734
|
||||
20250415,120900,6088827400,23650,23600,23650,23550,1290
|
||||
20250415,120800,6058380400,23600,23600,23600,23550,600
|
||||
20250415,120700,6044222600,23600,23600,23650,23550,742
|
||||
20250415,120600,6026711850,23650,23550,23650,23550,453
|
||||
20250415,120500,6016007850,23600,23600,23650,23550,605
|
||||
20250415,120400,6001722600,23600,23600,23650,23550,1565
|
||||
20250415,120300,5964748950,23600,23600,23600,23550,538
|
||||
20250415,120200,5952057200,23550,23600,23600,23550,741
|
||||
20250415,120100,5934573200,23600,23600,23650,23550,2185
|
||||
20250415,120000,5883004450,23600,23650,23650,23550,1242
|
||||
20250415,115900,5853678300,23650,23600,23650,23600,412
|
||||
20250415,115800,5843939625,23600,23600,23650,23600,557
|
||||
20250415,115700,5830772125,23650,23650,23650,23600,523
|
||||
20250415,115600,5818410525,23600,23600,23650,23600,914
|
||||
20250415,115500,5796813225,23650,23600,23650,23600,475
|
||||
20250415,115400,5785584225,23600,23600,23650,23550,1226
|
||||
20250415,115300,5756641625,23650,23550,23650,23550,805
|
||||
20250415,115200,5737641125,23600,23600,23600,23550,860
|
||||
20250415,115100,5717346625,23600,23600,23600,23550,393
|
||||
20250415,115000,5708075325,23600,23600,23600,23550,564
|
||||
20250415,114900,5694767325,23600,23600,23600,23550,254
|
||||
20250415,114800,5688777975,23550,23550,23600,23550,658
|
||||
20250415,114700,5673254600,23600,23600,23600,23550,652
|
||||
20250415,114600,5657874650,23600,23550,23600,23550,320
|
||||
20250415,114500,5650328875,23600,23600,23600,23550,692
|
||||
20250415,114400,5633999725,23550,23600,23600,23550,494
|
||||
20250415,114300,5622347625,23600,23550,23600,23550,393
|
||||
20250415,114200,5613077525,23600,23600,23600,23550,631
|
||||
20250415,114100,5598190625,23600,23550,23600,23550,264
|
||||
20250415,114000,5591964775,23600,23600,23600,23550,824
|
||||
20250415,113900,5572521775,23600,23600,23600,23550,621
|
||||
20250415,113800,5557868625,23550,23550,23600,23550,1439
|
||||
20250415,113700,5523969625,23500,23550,23550,23500,336
|
||||
20250415,113600,5516058675,23500,23500,23600,23500,3509
|
||||
20250415,113500,5433430525,23550,23500,23550,23500,602
|
||||
20250415,113400,5419255575,23500,23550,23550,23500,803
|
||||
20250415,113300,5400374875,23550,23500,23550,23500,1543
|
||||
20250415,113200,5364105675,23500,23550,23550,23500,3536
|
||||
20250415,113100,5280994275,23500,23550,23550,23500,929
|
||||
20250415,113000,5259118725,23550,23550,23550,23500,570
|
||||
20250415,112900,5245697325,23550,23550,23550,23500,612
|
||||
20250415,112800,5231293025,23500,23500,23550,23500,658
|
||||
20250415,112700,5215800225,23550,23550,23550,23500,619
|
||||
20250415,112600,5201224825,23500,23550,23550,23500,1047
|
||||
20250415,112500,5176583350,23550,23550,23550,23500,446
|
||||
20250415,112400,5166083300,23550,23550,23550,23500,1052
|
||||
20250415,112300,5141315250,23500,23600,23600,23500,1691
|
||||
20250415,112200,5101469550,23600,23550,23600,23550,562
|
||||
20250415,112100,5088208700,23600,23550,23600,23550,517
|
||||
20250415,112000,5076008450,23550,23600,23600,23550,276
|
||||
20250415,111900,5069496700,23600,23550,23600,23550,471
|
||||
20250415,111800,5058385100,23600,23600,23600,23550,457
|
||||
20250415,111700,5047601100,23600,23550,23600,23550,457
|
||||
20250415,111600,5036818450,23600,23550,23600,23550,487
|
||||
20250415,111500,5025325900,23650,23600,23650,23550,2050
|
||||
20250415,111400,4976942550,23600,23550,23600,23550,638
|
||||
20250415,111300,4961887950,23600,23600,23600,23550,1215
|
||||
20250415,111200,4933219500,23600,23600,23600,23550,1075
|
||||
20250415,111100,4907868775,23600,23600,23600,23550,479
|
||||
20250415,111000,4896568625,23600,23600,23600,23550,444
|
||||
20250415,110900,4886099625,23550,23600,23600,23550,1330
|
||||
20250415,110800,4854716025,23600,23550,23600,23550,1852
|
||||
20250415,110700,4811013425,23600,23600,23600,23550,473
|
||||
20250415,110600,4799862725,23550,23550,23600,23500,902
|
||||
20250415,110500,4778612625,23500,23600,23600,23500,1834
|
||||
20250415,110400,4735406675,23600,23550,23600,23550,418
|
||||
20250415,110300,4725545375,23600,23600,23600,23550,670
|
||||
20250415,110200,4709736525,23550,23600,23600,23550,426
|
||||
20250415,110100,4699692025,23600,23600,23600,23550,710
|
||||
20250415,110000,4682939375,23600,23600,23600,23550,599
|
||||
20250415,105900,4668805625,23550,23600,23600,23550,217
|
||||
20250415,105800,4663687225,23600,23600,23650,23550,2288
|
||||
20250415,105700,4609712825,23600,23600,23600,23550,1035
|
||||
20250415,105600,4585312525,23550,23600,23600,23550,1091
|
||||
20250415,105500,4559597225,23600,23550,23600,23550,1274
|
||||
20250415,105400,4529570375,23550,23600,23600,23500,1285
|
||||
20250415,105300,4499289925,23600,23600,23600,23550,1222
|
||||
20250415,105200,4470484375,23600,23600,23600,23550,667
|
||||
20250415,105100,4454759000,23600,23600,23600,23550,629
|
||||
20250415,105000,4439915875,23550,23550,23600,23550,1616
|
||||
20250415,104900,4401839425,23600,23550,23600,23550,643
|
||||
20250415,104800,4386677025,23550,23650,23650,23550,1058
|
||||
20250415,104700,4361680925,23650,23600,23650,23600,521
|
||||
20250415,104600,4349370525,23650,23650,23650,23600,441
|
||||
20250415,104500,4338945775,23650,23650,23650,23550,676
|
||||
20250415,104400,4322986725,23650,23600,23650,23600,717
|
||||
20250415,104300,4306047975,23600,23650,23650,23550,916
|
||||
20250415,104200,4284417125,23650,23650,23650,23600,520
|
||||
20250415,104100,4272131625,23650,23700,23700,23600,2569
|
||||
20250415,104000,4211370925,23650,23700,23700,23650,662
|
||||
20250415,103900,4195684775,23700,23700,23700,23650,662
|
||||
20250415,103800,4180001525,23700,23700,23700,23650,202
|
||||
20250415,103700,4175217275,23700,23700,23700,23650,758
|
||||
20250415,103600,4157258475,23700,23750,23750,23650,1254
|
||||
20250415,103500,4127533625,23700,23750,23750,23700,424
|
||||
20250415,103400,4117470775,23750,23800,23800,23700,1666
|
||||
20250415,103300,4077891475,23800,23750,23800,23750,723
|
||||
20250415,103200,4060707025,23750,23800,23800,23750,1088
|
||||
20250415,103100,4034856075,23800,23750,23800,23750,797
|
||||
20250415,103000,4015901775,23750,23800,23800,23750,363
|
||||
20250415,102900,4007272525,23800,23750,23800,23750,591
|
||||
20250415,102800,3993211025,23750,23750,23800,23750,545
|
||||
20250415,102700,3980251675,23750,23800,23850,23750,3262
|
||||
20250415,102600,3902662925,23800,23750,23800,23750,912
|
||||
20250415,102500,3880980675,23750,23750,23800,23700,4306
|
||||
20250415,102400,3778723725,23750,23750,23750,23700,649
|
||||
20250415,102300,3763311475,23750,23800,23800,23750,1737
|
||||
20250415,102200,3722040125,23800,23750,23800,23700,1214
|
||||
20250415,102100,3693207675,23700,23700,23750,23650,1805
|
||||
20250415,102000,3650390925,23700,23650,23750,23650,855
|
||||
20250415,101900,3630119475,23700,23700,23750,23650,2033
|
||||
20250415,101800,3581910375,23700,23550,23700,23550,1381
|
||||
20250415,101700,3549263975,23600,23600,23650,23550,904
|
||||
20250415,101600,3527915775,23550,23600,23650,23550,1513
|
||||
20250415,101500,3492204525,23600,23600,23600,23500,4955
|
||||
20250415,101400,3375520675,23550,23600,23650,23550,972
|
||||
20250415,101300,3352586775,23550,23550,23600,23500,1781
|
||||
20250415,101200,3310656775,23600,23600,23600,23500,1516
|
||||
20250415,101100,3274948075,23550,23550,23800,23500,3562
|
||||
20250415,101000,3190705825,23550,23550,23600,23500,741
|
||||
20250415,100900,3173263225,23550,23450,23550,23450,1097
|
||||
20250415,100800,3147458975,23500,23450,23500,23450,2730
|
||||
20250415,100700,3083314075,23450,23500,23500,23450,401
|
||||
20250415,100600,3073898675,23450,23450,23500,23450,855
|
||||
20250415,100500,3053841225,23450,23400,23450,23400,297
|
||||
20250415,100400,3046883625,23450,23500,23500,23400,812
|
||||
20250415,100300,3027854875,23450,23400,23500,23400,1139
|
||||
20250415,100200,3001154675,23400,23400,23450,23400,431
|
||||
20250415,100100,2991066525,23400,23400,23450,23350,954
|
||||
20250415,100000,2968743725,23375,23450,23450,23350,1615
|
||||
20250415,095900,2930955700,23400,23450,23500,23400,1755
|
||||
20250415,095800,2889821525,23450,23450,23500,23400,1021
|
||||
20250415,095700,2865882575,23500,23450,23500,23450,1537
|
||||
20250415,095600,2829806675,23500,23500,23550,23500,2635
|
||||
20250415,095500,2767866075,23500,23600,23600,23500,1464
|
||||
20250415,095400,2733389675,23550,23550,23600,23500,2271
|
||||
20250415,095300,2679900675,23600,23550,23600,23550,673
|
||||
20250415,095200,2664028275,23600,23600,23600,23550,1152
|
||||
20250415,095100,2636851725,23600,23600,23600,23550,1589
|
||||
20250415,095000,2599388775,23550,23550,23600,23550,1850
|
||||
20250415,094900,2555743075,23550,23650,23650,23500,1879
|
||||
20250415,094800,2511417025,23600,23600,23650,23550,486
|
||||
20250415,094700,2499953250,23650,23600,23650,23600,97
|
||||
20250415,094600,2497663100,23550,23600,23650,23550,730
|
||||
20250415,094500,2480439000,23600,23650,23650,23550,969
|
||||
20250415,094400,2457543200,23600,23550,23650,23500,1139
|
||||
20250415,094300,2430693050,23550,23600,23650,23550,1624
|
||||
20250415,094200,2392339250,23600,23650,23650,23600,349
|
||||
20250415,094100,2384098550,23650,23700,23700,23600,2350
|
||||
20250415,094000,2328486700,23700,23750,23750,23650,1340
|
||||
20250415,093900,2296719500,23750,23750,23800,23700,1872
|
||||
20250415,093800,2252256600,23800,23800,23800,23650,1908
|
||||
20250415,093700,2206925400,23800,23800,23800,23750,1758
|
||||
20250415,093600,2165104200,23800,23850,23900,23700,3403
|
||||
20250415,093500,2084129350,23900,23850,23900,23800,4330
|
||||
20250415,093400,1980893700,23800,23800,23850,23750,3918
|
||||
20250415,093300,1887599750,23800,23700,23800,23700,5290
|
||||
20250415,093200,1762002300,23700,23700,23700,23650,1785
|
||||
20250415,093100,1719702450,23700,23750,23750,23650,2577
|
||||
20250415,093000,1658624800,23700,23700,23800,23650,843
|
||||
20250415,092900,1638644600,23750,23700,23750,23650,5843
|
||||
20250415,092800,1499972800,23700,23700,23750,23650,4558
|
||||
20250415,092700,1391973925,23700,23600,23700,23600,892
|
||||
20250415,092600,1370873525,23600,23650,23650,23600,340
|
||||
20250415,092500,1362839825,23650,23650,23700,23600,1813
|
||||
20250415,092400,1319959175,23650,23650,23700,23600,3043
|
||||
20250415,092300,1247994625,23600,23600,23650,23550,3658
|
||||
20250415,092200,1161663625,23550,23500,23600,23500,1629
|
||||
20250415,092100,1123307425,23550,23450,23550,23450,3291
|
||||
20250415,092000,1045891175,23450,23500,23500,23400,2379
|
||||
20250415,091900,990049525,23450,23400,23450,23350,1217
|
||||
20250415,091800,961554125,23400,23400,23450,23350,206
|
||||
20250415,091700,956734325,23400,23300,23400,23300,2824
|
||||
20250415,091600,890699525,23350,23350,23400,23300,1548
|
||||
20250415,091500,854552525,23350,23300,23350,23200,1163
|
||||
20250415,091400,827441175,23200,23250,23350,23200,1660
|
||||
20250415,091300,788838325,23150,23250,23250,23150,1196
|
||||
20250415,091200,761096075,23250,23200,23250,23150,523
|
||||
20250415,091100,748962325,23150,23200,23250,23150,1013
|
||||
20250415,091000,725477125,23150,23150,23150,23100,853
|
||||
20250415,090900,705731275,23150,23150,23200,23150,1280
|
||||
20250415,090800,676097350,23200,23150,23200,23150,87
|
||||
20250415,090700,674079250,23150,23250,23250,23150,3703
|
||||
20250415,090600,588110100,23250,23250,23300,23200,1730
|
||||
20250415,090500,547881450,23250,23300,23300,23250,874
|
||||
20250415,090400,527552000,23300,23350,23350,23250,1943
|
||||
20250415,090300,482281750,23350,23450,23450,23350,3013
|
||||
20250415,090200,411826700,23350,23500,23550,23350,10564
|
||||
20250415,090100,163941400,23500,23550,23600,23500,1053
|
||||
20250415,090000,139133300,23550,23450,23600,23400,5925
|
||||
|
Reference in New Issue
Block a user