Update 2025-04-15 2740 candle_min
This commit is contained in:
576
007390/min/candle-20250415.csv
Normal file
576
007390/min/candle-20250415.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,183300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,183200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,183100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,183000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,182000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,181000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,180300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,180000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,175000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,174000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,173300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,173000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,172000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,171000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,170300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,170000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,165000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,164000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,163300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,163000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,162000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,161000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,160300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,160000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,155000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154400,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,154000,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153900,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153800,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153700,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153600,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153500,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153400,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,153300,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153200,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153100,66232218675,27400,27400,27400,27400,0
|
||||
20250415,153000,66232218675,27400,27400,27400,27400,23968
|
||||
20250415,152900,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152800,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152700,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152600,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152500,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152400,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152300,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152200,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152100,65575495475,27300,27300,27300,27300,0
|
||||
20250415,152000,65575495475,27300,27300,27300,27300,0
|
||||
20250415,151900,65575495475,27300,27350,27400,27250,4455
|
||||
20250415,151800,65453668325,27350,27350,27400,27300,7871
|
||||
20250415,151700,65238489575,27350,27250,27400,27200,12432
|
||||
20250415,151600,64899058625,27250,27150,27250,27150,6819
|
||||
20250415,151500,64713579525,27150,27050,27200,27050,6539
|
||||
20250415,151400,64536331800,27000,27050,27050,27000,1835
|
||||
20250415,151300,64486748125,27000,27000,27050,27000,5647
|
||||
20250415,151200,64334271325,27000,27050,27050,27000,2662
|
||||
20250415,151100,64262385250,27000,27050,27100,27000,2345
|
||||
20250415,151000,64198952250,27050,27000,27075,27000,6465
|
||||
20250415,150900,64024129175,27050,27000,27050,26950,2429
|
||||
20250415,150800,63958572000,27050,27000,27050,26950,3017
|
||||
20250415,150700,63877111650,27000,27000,27000,26950,1039
|
||||
20250415,150600,63849064575,27000,26950,27000,26950,802
|
||||
20250415,150500,63827446025,26950,26975,27000,26950,706
|
||||
20250415,150400,63808412775,27000,27050,27050,26950,4722
|
||||
20250415,150300,63680917150,27050,27050,27050,27050,1255
|
||||
20250415,150200,63646969400,27000,27050,27050,27000,2456
|
||||
20250415,150100,63580540425,27050,27050,27050,27000,659
|
||||
20250415,150000,63562720900,27100,27100,27100,27000,8095
|
||||
20250415,145900,63343501600,27100,27000,27100,26950,5002
|
||||
20250415,145800,63208339150,27000,26950,27000,26900,1535
|
||||
20250415,145700,63166974800,26900,26900,26950,26900,1131
|
||||
20250415,145600,63136550750,26900,26900,26900,26850,2816
|
||||
20250415,145500,63060805350,26850,26900,26900,26800,4322
|
||||
20250415,145400,62944791500,26875,26800,26900,26750,2534
|
||||
20250415,145300,62876794500,26800,26750,26800,26700,5206
|
||||
20250415,145200,62737506050,26750,26700,26750,26700,3390
|
||||
20250415,145100,62646852650,26700,26700,26750,26600,13255
|
||||
20250415,145000,62293544350,26700,26750,26750,26650,3289
|
||||
20250415,144900,62205739725,26750,26700,26750,26650,6469
|
||||
20250415,144800,62033046950,26700,26800,26800,26650,7177
|
||||
20250415,144700,61841310700,26800,26750,26800,26700,1729
|
||||
20250415,144600,61795053250,26750,26850,26900,26750,7102
|
||||
20250415,144500,61604781150,26900,26850,26900,26850,1958
|
||||
20250415,144400,61552187000,26800,26850,26850,26800,3903
|
||||
20250415,144300,61447545750,26850,26900,26900,26825,1894
|
||||
20250415,144200,61396670650,26900,26950,26950,26850,4265
|
||||
20250415,144100,61281934050,26950,27000,27050,26900,3214
|
||||
20250415,144000,61195199350,27000,27050,27050,27000,1572
|
||||
20250415,143900,61152677050,27050,27050,27100,27000,1712
|
||||
20250415,143800,61106324550,27050,27050,27100,27050,3225
|
||||
20250415,143700,61019058750,27050,27100,27100,27050,513
|
||||
20250415,143600,61005177350,27050,27050,27100,27000,3982
|
||||
20250415,143500,60897469000,27050,26950,27050,26900,4173
|
||||
20250415,143400,60784972450,26900,26850,26950,26850,4351
|
||||
20250415,143300,60667884400,26850,26850,26900,26750,4950
|
||||
20250415,143200,60535132950,26900,26900,26950,26850,4699
|
||||
20250415,143100,60408719400,26900,26750,26900,26700,4262
|
||||
20250415,143000,60294517450,26650,26700,26700,26600,12291
|
||||
20250415,142900,59967101675,26700,26800,26800,26700,16045
|
||||
20250415,142800,59538325950,26800,26800,26850,26750,7697
|
||||
20250415,142700,59332053700,26850,26950,26950,26850,11425
|
||||
20250415,142600,59024831300,26950,27000,27050,26950,11364
|
||||
20250415,142500,58717977200,27000,27050,27050,27000,3640
|
||||
20250415,142400,58619541300,27050,27100,27100,27000,3165
|
||||
20250415,142300,58533916450,27100,27000,27100,27000,1408
|
||||
20250415,142200,58495774175,27050,27050,27100,27050,3583
|
||||
20250415,142100,58398849725,27050,27000,27050,27000,3019
|
||||
20250415,142000,58317193975,27050,27050,27100,27000,6926
|
||||
20250415,141900,58129891775,27050,27100,27100,27050,1336
|
||||
20250415,141800,58093725550,27100,27100,27100,27050,916
|
||||
20250415,141700,58068903650,27100,27200,27200,27100,7309
|
||||
20250415,141600,57870713250,27150,27150,27200,27150,18
|
||||
20250415,141500,57870224400,27150,27250,27250,27150,1353
|
||||
20250415,141400,57833414150,27250,27250,27300,27200,1295
|
||||
20250415,141300,57798149050,27250,27250,27250,27200,824
|
||||
20250415,141200,57775695200,27250,27250,27250,27200,1566
|
||||
20250415,141100,57733051600,27250,27200,27250,27150,1415
|
||||
20250415,141000,57694582250,27200,27200,27200,27200,823
|
||||
20250415,140900,57672196650,27200,27200,27200,27150,432
|
||||
20250415,140800,57660449725,27200,27150,27200,27150,429
|
||||
20250415,140700,57648792575,27200,27200,27200,27150,1050
|
||||
20250415,140600,57620232950,27200,27275,27275,27200,2132
|
||||
20250415,140500,57562191900,27250,27300,27300,27200,3421
|
||||
20250415,140400,57468947000,27300,27300,27300,27250,252
|
||||
20250415,140300,57462069500,27250,27200,27300,27200,1485
|
||||
20250415,140200,57421619700,27200,27200,27250,27200,1620
|
||||
20250415,140100,57377535900,27200,27150,27200,27150,510
|
||||
20250415,140000,57363680350,27150,27150,27150,27100,2346
|
||||
20250415,135900,57299997100,27150,27100,27150,27050,976
|
||||
20250415,135800,57273525550,27100,27150,27150,27050,5981
|
||||
20250415,135700,57111511450,27150,27150,27150,27100,488
|
||||
20250415,135600,57098268850,27150,27150,27150,27100,2635
|
||||
20250415,135500,57026842650,27100,27150,27150,27100,3178
|
||||
20250415,135400,56940718300,27150,27150,27150,27100,2459
|
||||
20250415,135300,56873979950,27150,27200,27200,27150,1657
|
||||
20250415,135200,56828950300,27200,27200,27200,27150,145
|
||||
20250415,135100,56825011350,27200,27200,27200,27200,2246
|
||||
20250415,135000,56763920150,27200,27200,27250,27200,1118
|
||||
20250415,134900,56733478350,27200,27200,27200,27150,1863
|
||||
20250415,134800,56682804800,27200,27200,27250,27200,1131
|
||||
20250415,134700,56652038350,27200,27250,27250,27200,3141
|
||||
20250415,134600,56566555900,27250,27250,27250,27200,1822
|
||||
20250415,134500,56516930225,27250,27300,27300,27250,1893
|
||||
20250415,134400,56465337825,27300,27300,27300,27250,1017
|
||||
20250415,134300,56437584375,27300,27300,27300,27300,903
|
||||
20250415,134200,56412932475,27300,27300,27350,27300,510
|
||||
20250415,134100,56399004475,27300,27300,27300,27300,1347
|
||||
20250415,134000,56362231375,27300,27400,27400,27300,2564
|
||||
20250415,133900,56292131325,27400,27400,27400,27350,861
|
||||
20250415,133800,56268540175,27400,27400,27400,27350,1650
|
||||
20250415,133700,56223332550,27400,27450,27450,27400,3082
|
||||
20250415,133600,56138862550,27450,27450,27500,27450,587
|
||||
20250415,133500,56122741150,27450,27475,27500,27450,685
|
||||
20250415,133400,56103934225,27500,27450,27500,27450,714
|
||||
20250415,133300,56084330750,27450,27450,27500,27450,596
|
||||
20250415,133200,56067962450,27450,27400,27450,27400,927
|
||||
20250415,133100,56042520050,27450,27450,27450,27400,979
|
||||
20250415,133000,56015646650,27450,27500,27500,27450,1002
|
||||
20250415,132900,55988130500,27500,27550,27550,27450,4055
|
||||
20250415,132800,55876765050,27550,27500,27550,27450,3107
|
||||
20250415,132700,55791323150,27450,27450,27500,27450,897
|
||||
20250415,132600,55766699875,27450,27450,27500,27400,4195
|
||||
20250415,132500,55651545925,27450,27450,27500,27450,968
|
||||
20250415,132400,55624933475,27450,27500,27550,27450,1206
|
||||
20250415,132300,55591769125,27450,27550,27550,27450,3620
|
||||
20250415,132200,55492247875,27500,27500,27550,27500,1773
|
||||
20250415,132100,55443490175,27500,27500,27500,27450,3358
|
||||
20250415,132000,55351205325,27550,27450,27550,27400,4254
|
||||
20250415,131900,55234232375,27450,27450,27450,27400,2063
|
||||
20250415,131800,55177618025,27450,27400,27450,27400,3603
|
||||
20250415,131700,55078828375,27400,27400,27400,27375,238
|
||||
20250415,131600,55072307425,27400,27400,27450,27400,1999
|
||||
20250415,131500,55017527525,27350,27400,27400,27350,1801
|
||||
20250415,131400,54968212600,27400,27400,27450,27350,6821
|
||||
20250415,131300,54781388850,27400,27350,27400,27350,4155
|
||||
20250415,131200,54667561550,27350,27250,27350,27250,2695
|
||||
20250415,131100,54593924150,27250,27250,27250,27200,892
|
||||
20250415,131000,54569622200,27225,27200,27250,27200,112
|
||||
20250415,130900,54566575275,27200,27200,27250,27200,57
|
||||
20250415,130800,54565024225,27200,27200,27200,27150,2144
|
||||
20250415,130700,54506737825,27200,27200,27200,27150,818
|
||||
20250415,130600,54484512075,27250,27200,27250,27150,5240
|
||||
20250415,130500,54342131075,27250,27250,27300,27250,556
|
||||
20250415,130400,54326980025,27250,27250,27300,27200,885
|
||||
20250415,130300,54302866975,27250,27150,27250,27150,1069
|
||||
20250415,130200,54273768925,27200,27200,27200,27150,683
|
||||
20250415,130100,54255192025,27150,27150,27250,27150,1643
|
||||
20250415,130000,54210516425,27200,27200,27250,27150,1675
|
||||
20250415,125900,54164949325,27200,27200,27200,27150,385
|
||||
20250415,125800,54154483425,27200,27225,27225,27150,2498
|
||||
20250415,125700,54086563100,27200,27250,27250,27200,78
|
||||
20250415,125600,54084439600,27200,27225,27250,27200,436
|
||||
20250415,125500,54072572125,27200,27200,27250,27200,2560
|
||||
20250415,125400,54002939275,27200,27250,27250,27150,1300
|
||||
20250415,125300,53967575775,27200,27300,27300,27200,1985
|
||||
20250415,125200,53913498650,27300,27300,27300,27250,607
|
||||
20250415,125100,53896931325,27300,27400,27425,27300,2603
|
||||
20250415,125000,53825683225,27400,27400,27400,27375,1125
|
||||
20250415,124900,53794858300,27400,27350,27400,27350,2395
|
||||
20250415,124800,53729250800,27350,27300,27350,27300,2264
|
||||
20250415,124700,53667351450,27350,27200,27350,27200,3679
|
||||
20250415,124600,53567007600,27200,27150,27200,27150,1799
|
||||
20250415,124500,53518114800,27150,27100,27150,27100,1042
|
||||
20250415,124400,53489827750,27100,27150,27150,27100,2158
|
||||
20250415,124300,53431344900,27100,27150,27150,27100,1036
|
||||
20250415,124200,53403243850,27150,27200,27200,27150,1997
|
||||
20250415,124100,53349021725,27200,27250,27250,27200,1267
|
||||
20250415,124000,53314556025,27300,27300,27300,27250,6450
|
||||
20250415,123900,53138528375,27250,27250,27275,27200,2707
|
||||
20250415,123800,53064757975,27250,27100,27250,27100,2407
|
||||
20250415,123700,52999370225,27100,27100,27100,27050,3218
|
||||
20250415,123600,52912185175,27050,27050,27100,27050,99
|
||||
20250415,123500,52909505625,27100,27050,27100,27050,772
|
||||
20250415,123400,52888594475,27050,27050,27100,27050,2817
|
||||
20250415,123300,52812391025,27100,27050,27100,27050,977
|
||||
20250415,123200,52785938175,27050,27050,27100,27050,484
|
||||
20250415,123100,52772838250,27100,27050,27100,27050,886
|
||||
20250415,123000,52748864775,27050,27050,27100,27050,3098
|
||||
20250415,122900,52665062425,27100,27100,27100,27050,3856
|
||||
20250415,122800,52560748875,27100,27150,27150,27100,3445
|
||||
20250415,122700,52467324575,27150,27150,27200,27150,2679
|
||||
20250415,122600,52394468975,27150,27150,27150,27150,857
|
||||
20250415,122500,52371201425,27100,27050,27150,27050,2418
|
||||
20250415,122400,52305715100,27050,27100,27150,27050,3009
|
||||
20250415,122300,52224280325,27150,27050,27150,27000,3349
|
||||
20250415,122200,52133600475,27050,27050,27050,27000,1247
|
||||
20250415,122100,52099869575,27000,27050,27050,27000,632
|
||||
20250415,122000,52082800675,27000,27050,27050,27000,3416
|
||||
20250415,121900,51990521375,27050,27050,27100,27000,4006
|
||||
20250415,121800,51882239225,27050,27100,27100,26900,7712
|
||||
20250415,121700,51674102475,27100,27150,27150,27050,2684
|
||||
20250415,121600,51601404325,27150,27150,27200,27100,1625
|
||||
20250415,121500,51557316050,27150,27200,27200,27100,2823
|
||||
20250415,121400,51480639600,27200,27200,27200,27150,3003
|
||||
20250415,121300,51399012500,27250,27150,27250,27150,11918
|
||||
20250415,121200,51075212000,27100,27000,27150,27000,4545
|
||||
20250415,121100,50952363100,27000,26950,27000,26950,4412
|
||||
20250415,121000,50833247250,26950,27000,27000,26900,7316
|
||||
20250415,120900,50636190625,26950,26900,26950,26850,6687
|
||||
20250415,120800,50456123025,26900,26750,26950,26700,17739
|
||||
20250415,120700,49980823850,26800,26850,26950,26800,12886
|
||||
20250415,120600,49634825400,26750,26750,26750,26750,0
|
||||
20250415,120500,49634825400,26750,26750,26800,26750,4470
|
||||
20250415,120400,49515247350,26800,27050,27050,26750,39757
|
||||
20250415,120300,48445800975,27050,27175,27200,27000,42474
|
||||
20250415,120200,47295793550,27150,27300,27300,27150,16759
|
||||
20250415,120100,46839659800,27250,27300,27325,27250,1580
|
||||
20250415,120000,46796533925,27300,27350,27350,27300,7817
|
||||
20250415,115900,46583049525,27350,27350,27350,27350,4923
|
||||
20250415,115800,46448405475,27350,27400,27450,27350,2275
|
||||
20250415,115700,46386070425,27450,27450,27500,27425,1880
|
||||
20250415,115600,46334463950,27500,27500,27500,27450,311
|
||||
20250415,115500,46325916700,27500,27500,27550,27500,821
|
||||
20250415,115400,46303339150,27500,27500,27550,27450,1082
|
||||
20250415,115300,46273582300,27500,27500,27500,27500,571
|
||||
20250415,115200,46257879800,27500,27500,27500,27500,430
|
||||
20250415,115100,46246054800,27500,27500,27500,27450,1914
|
||||
20250415,115000,46193420850,27550,27500,27550,27500,222
|
||||
20250415,114900,46187313800,27500,27500,27500,27500,1965
|
||||
20250415,114800,46133276300,27500,27500,27550,27450,1807
|
||||
20250415,114700,46083583500,27500,27500,27550,27500,796
|
||||
20250415,114600,46061690900,27450,27550,27575,27450,1613
|
||||
20250415,114500,46017285200,27550,27500,27550,27500,2406
|
||||
20250415,114400,45951065850,27500,27450,27500,27450,967
|
||||
20250415,114300,45924478950,27450,27350,27450,27350,4518
|
||||
20250415,114200,45800680600,27350,27300,27350,27300,1303
|
||||
20250415,114100,45765046250,27300,27300,27350,27300,1013
|
||||
20250415,114000,45737384750,27350,27350,27350,27300,251
|
||||
20250415,113900,45730520200,27350,27350,27350,27300,2200
|
||||
20250415,113800,45670371350,27350,27300,27350,27300,2073
|
||||
20250415,113700,45613676125,27350,27350,27400,27300,6045
|
||||
20250415,113600,45448423825,27400,27450,27450,27300,12688
|
||||
20250415,113500,45101158175,27450,27400,27450,27400,1000
|
||||
20250415,113400,45073738900,27400,27450,27450,27400,856
|
||||
20250415,113300,45050270300,27450,27450,27450,27400,2128
|
||||
20250415,113200,44991863100,27500,27500,27500,27450,161
|
||||
20250415,113100,44987437200,27450,27450,27450,27425,510
|
||||
20250415,113000,44973437900,27400,27450,27500,27400,2256
|
||||
20250415,112900,44911491550,27450,27550,27550,27450,1112
|
||||
20250415,112800,44880906900,27500,27500,27550,27500,488
|
||||
20250415,112700,44867465300,27500,27550,27550,27500,1386
|
||||
20250415,112600,44829317300,27550,27550,27600,27500,1760
|
||||
20250415,112500,44780821475,27500,27450,27550,27450,883
|
||||
20250415,112400,44756540825,27450,27450,27500,27450,1358
|
||||
20250415,112300,44719254075,27500,27450,27500,27400,2111
|
||||
20250415,112200,44661330325,27400,27400,27450,27400,1724
|
||||
20250415,112100,44614070625,27450,27450,27450,27400,265
|
||||
20250415,112000,44606802775,27450,27450,27450,27450,713
|
||||
20250415,111900,44587230925,27450,27500,27500,27450,2262
|
||||
20250415,111800,44525130475,27500,27500,27550,27500,2388
|
||||
20250415,111700,44459460425,27500,27550,27550,27450,3692
|
||||
20250415,111600,44357900750,27550,27550,27550,27500,2205
|
||||
20250415,111500,44297244000,27550,27500,27550,27500,2338
|
||||
20250415,111400,44232940725,27500,27450,27500,27450,618
|
||||
20250415,111300,44215967275,27450,27450,27500,27400,760
|
||||
20250415,111200,44195105525,27450,27450,27450,27400,1408
|
||||
20250415,111100,44156482725,27450,27450,27500,27450,2760
|
||||
20250415,111000,44080638475,27500,27500,27550,27500,3267
|
||||
20250415,110900,43990795075,27500,27400,27500,27400,506
|
||||
20250415,110800,43976904675,27450,27350,27450,27350,2152
|
||||
20250415,110700,43917917625,27350,27350,27400,27300,2980
|
||||
20250415,110600,43836486825,27300,27350,27350,27300,3173
|
||||
20250415,110500,43749736225,27350,27400,27400,27300,17773
|
||||
20250415,110400,43263501425,27450,27550,27550,27400,10601
|
||||
20250415,110300,42972511725,27500,27550,27550,27500,1775
|
||||
20250415,110200,42923670675,27500,27500,27550,27500,379
|
||||
20250415,110100,42913241675,27500,27550,27550,27500,2562
|
||||
20250415,110000,42842664975,27600,27550,27650,27550,2449
|
||||
20250415,105900,42775139425,27550,27550,27600,27500,1465
|
||||
20250415,105800,42734777350,27550,27550,27550,27550,3066
|
||||
20250415,105700,42650309050,27550,27550,27550,27500,2468
|
||||
20250415,105600,42582341900,27500,27600,27600,27500,4794
|
||||
20250415,105500,42450437750,27550,27550,27600,27500,2320
|
||||
20250415,105400,42386515550,27550,27500,27550,27450,973
|
||||
20250415,105300,42359752600,27500,27450,27550,27450,2201
|
||||
20250415,105200,42299303700,27500,27500,27550,27450,5088
|
||||
20250415,105100,42159363600,27450,27600,27600,27450,9250
|
||||
20250415,105000,41904952650,27600,27550,27600,27550,179
|
||||
20250415,104900,41900019250,27600,27550,27600,27500,1177
|
||||
20250415,104800,41867598800,27550,27550,27550,27500,3679
|
||||
20250415,104700,41766267225,27550,27600,27600,27550,1143
|
||||
20250415,104600,41734745575,27600,27650,27650,27600,1973
|
||||
20250415,104500,41680288500,27600,27650,27650,27600,3359
|
||||
20250415,104400,41587471400,27650,27650,27700,27600,6239
|
||||
20250415,104300,41415035950,27650,27600,27650,27550,1581
|
||||
20250415,104200,41371367650,27600,27600,27600,27450,16229
|
||||
20250415,104100,40924993550,27550,27700,27700,27550,11495
|
||||
20250415,104000,40607936700,27650,27750,27750,27650,3980
|
||||
20250415,103900,40497699600,27750,27900,27900,27750,6753
|
||||
20250415,103800,40309888825,27900,27900,27900,27850,1782
|
||||
20250415,103700,40260174575,27900,27900,27900,27850,2338
|
||||
20250415,103600,40194980675,27900,27900,27950,27850,1656
|
||||
20250415,103500,40148773475,27950,27850,27950,27850,2606
|
||||
20250415,103400,40076088525,27900,27900,27950,27850,3112
|
||||
20250415,103300,39989271825,27950,27950,27950,27900,2155
|
||||
20250415,103200,39929119875,27950,28075,28100,27900,7590
|
||||
20250415,103100,39716604275,28100,28100,28150,28100,3694
|
||||
20250415,103000,39612766875,28100,28050,28150,28000,6212
|
||||
20250415,102900,39438340875,28050,28000,28050,28000,479
|
||||
20250415,102800,39424911225,28000,28000,28050,28000,1623
|
||||
20250415,102700,39379467175,28000,27950,28000,27950,209
|
||||
20250415,102600,39373619050,27950,27950,27950,27900,1438
|
||||
20250415,102500,39333436250,27950,27950,27950,27900,583
|
||||
20250415,102400,39317160500,27950,27900,27950,27900,1460
|
||||
20250415,102300,39276393500,27900,27950,28000,27900,4073
|
||||
20250415,102200,39162725000,27950,28000,28050,27950,3622
|
||||
20250415,102100,39061416775,27950,28000,28050,27950,1594
|
||||
20250415,102000,39016773575,28050,28050,28050,27950,4580
|
||||
20250415,101900,38888538625,28050,28150,28200,28050,5653
|
||||
20250415,101800,38729644775,28150,28050,28150,28050,4240
|
||||
20250415,101700,38610519125,28050,28050,28050,28000,2135
|
||||
20250415,101600,38550636725,28050,28000,28050,28000,1819
|
||||
20250415,101500,38499653825,27950,27900,27950,27850,3274
|
||||
20250415,101400,38408274475,27850,27900,27900,27850,1958
|
||||
20250415,101300,38353738175,27850,27850,27900,27650,15333
|
||||
20250415,101200,37927929875,27850,27900,27950,27850,5612
|
||||
20250415,101100,37771459575,27950,27900,27950,27900,1646
|
||||
20250415,101000,37725528775,27900,27950,27950,27900,4514
|
||||
20250415,100900,37599476775,27950,28050,28050,27900,4396
|
||||
20250415,100800,37476517775,28000,27900,28000,27900,5758
|
||||
20250415,100700,37315486825,27900,27850,27900,27850,2034
|
||||
20250415,100600,37258788200,27900,27850,27900,27800,4582
|
||||
20250415,100500,37131161375,27850,27850,27900,27800,3326
|
||||
20250415,100400,37038534975,27850,27950,27950,27800,3766
|
||||
20250415,100300,36933574125,27900,27950,28000,27900,5901
|
||||
20250415,100200,36768744175,27950,28050,28100,27900,11507
|
||||
20250415,100100,36446360175,28050,27950,28050,27950,8926
|
||||
20250415,100000,36196349425,27950,27900,28000,27850,11883
|
||||
20250415,095900,35864321975,27850,27825,27875,27800,1404
|
||||
20250415,095800,35825231825,27850,27800,27850,27750,2829
|
||||
20250415,095700,35746491600,27800,27800,27800,27750,4234
|
||||
20250415,095600,35628820550,27750,27850,27900,27750,7954
|
||||
20250415,095500,35407587900,27850,27850,27900,27800,5413
|
||||
20250415,095400,35256823000,27850,27850,27900,27800,7566
|
||||
20250415,095300,35046000550,27850,27650,27900,27650,12018
|
||||
20250415,095200,34711828800,27700,27550,27700,27550,3487
|
||||
20250415,095100,34615467875,27600,27550,27600,27500,6839
|
||||
20250415,095000,34427149275,27550,27550,27600,27500,7492
|
||||
20250415,094900,34220972300,27600,27500,27600,27500,4540
|
||||
20250415,094800,34096028350,27550,27550,27550,27500,4592
|
||||
20250415,094700,33969608550,27550,27550,27550,27500,3206
|
||||
20250415,094600,33881323025,27550,27600,27600,27500,5054
|
||||
20250415,094500,33742230275,27600,27600,27650,27500,8276
|
||||
20250415,094400,33514014275,27600,27550,27700,27500,7395
|
||||
20250415,094300,33309885475,27550,27450,27550,27400,3860
|
||||
20250415,094200,33203909375,27450,27450,27450,27400,1666
|
||||
20250415,094100,33158192075,27450,27350,27550,27350,7368
|
||||
20250415,094000,32955898725,27350,27350,27400,27300,6670
|
||||
20250415,093900,32773517475,27350,27350,27400,27250,20012
|
||||
20250415,093800,32226764275,27400,27450,27450,27350,6975
|
||||
20250415,093700,32035694725,27400,27450,27500,27300,16583
|
||||
20250415,093600,31581458475,27450,27500,27500,27400,8502
|
||||
20250415,093500,31348003625,27500,27625,27650,27450,17337
|
||||
20250415,093400,30870904200,27650,27700,27750,27600,11929
|
||||
20250415,093300,30541259700,27700,27650,27750,27650,5268
|
||||
20250415,093200,30395318950,27675,27700,27750,27650,6914
|
||||
20250415,093100,30203737175,27700,27550,27700,27550,5031
|
||||
20250415,093000,30064566425,27500,27550,27550,27400,16395
|
||||
20250415,092900,29614201425,27500,27600,27600,27450,11306
|
||||
20250415,092800,29303243475,27550,27850,27850,27550,22528
|
||||
20250415,092700,28678769550,27850,27800,27850,27750,10690
|
||||
20250415,092600,28381474750,27800,27750,27800,27700,9504
|
||||
20250415,092500,28117631050,27750,27800,27800,27500,22533
|
||||
20250415,092400,27495252200,27800,27650,27800,27600,10207
|
||||
20250415,092300,27212029225,27650,27800,27850,27600,20381
|
||||
20250415,092200,26647383725,27800,27750,27850,27700,14007
|
||||
20250415,092100,26258280325,27750,27500,27800,27450,20550
|
||||
20250415,092000,25690193475,27500,27400,27550,27350,13079
|
||||
20250415,091900,25330873925,27400,27400,27450,27200,18643
|
||||
20250415,091800,24821889475,27400,27400,27450,27300,21139
|
||||
20250415,091700,24243218975,27400,27500,27500,27300,22564
|
||||
20250415,091600,23625166375,27450,27850,27850,27450,22501
|
||||
20250415,091500,23002797575,27800,28000,28050,27700,30512
|
||||
20250415,091400,22151760975,28050,27900,28050,27750,25889
|
||||
20250415,091300,21429830725,27850,27700,27900,27650,25507
|
||||
20250415,091200,20720089400,27700,27200,27850,27150,37778
|
||||
20250415,091100,19682768975,27200,27600,27650,27100,60599
|
||||
20250415,091000,18028582575,27600,27900,27900,27400,34724
|
||||
20250415,090900,17070127975,27900,27950,28050,27850,31999
|
||||
20250415,090800,16174974350,27950,27600,28000,27500,64154
|
||||
20250415,090700,14391921375,27450,27750,27800,27250,82378
|
||||
20250415,090600,12122693625,27750,28200,28250,27600,76835
|
||||
20250415,090500,9979703400,28200,28550,28600,28150,41504
|
||||
20250415,090400,8802559700,28600,28750,28750,28450,25778
|
||||
20250415,090300,8064631600,28750,28450,28850,28250,50376
|
||||
20250415,090200,6623884900,28450,29100,29150,28100,116315
|
||||
20250415,090100,3300857000,29100,29450,29500,29050,26968
|
||||
20250415,090000,2512460000,29450,29700,29800,29100,85000
|
||||
|
Reference in New Issue
Block a user