Update 2025-04-15 2740 candle_min
This commit is contained in:
578
008730/min/candle-20250415.csv
Normal file
578
008730/min/candle-20250415.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,183500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,183400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,183300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,183200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,183100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,183000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,182000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,181000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,180500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,180000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,175000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,174000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,173500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,173000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,172000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,171000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,170500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,170000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,165000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,164000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,163500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,163000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,162000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,161000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,160500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,160000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,155000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154600,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,154000,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153900,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153800,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153700,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153600,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,153500,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153400,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153300,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153200,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153100,2682351400,27900,27900,27900,27900,0
|
||||
20250415,153000,2682351400,27900,27900,27900,27900,1603
|
||||
20250415,152900,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152800,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152700,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152600,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152500,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152400,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152300,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152200,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152100,2637627700,27900,27900,27900,27900,0
|
||||
20250415,152000,2637627700,27900,27900,27900,27900,0
|
||||
20250415,151900,2637627700,27900,27900,27950,27900,474
|
||||
20250415,151800,2624390550,27900,27900,27950,27850,504
|
||||
20250415,151700,2610329000,27900,27950,27950,27900,52
|
||||
20250415,151600,2608876150,27900,27900,27950,27900,182
|
||||
20250415,151500,2603798250,27900,27950,27950,27900,48
|
||||
20250415,151400,2602457850,27950,27900,27950,27900,333
|
||||
20250415,151300,2593166800,27900,27900,27950,27900,31
|
||||
20250415,151200,2592301850,27900,27900,27900,27900,227
|
||||
20250415,151100,2585968550,27900,27900,27950,27900,130
|
||||
20250415,151000,2582341500,27900,27900,27950,27900,566
|
||||
20250415,150900,2566541700,27850,27850,27900,27850,29
|
||||
20250415,150800,2565733350,28000,28000,28000,28000,0
|
||||
20250415,150700,2565733350,28000,28000,28000,28000,0
|
||||
20250415,150600,2565733350,28000,27800,28000,27750,869
|
||||
20250415,150500,2541493850,27750,27800,28000,27750,3896
|
||||
20250415,150400,2432690400,27800,27750,27800,27750,427
|
||||
20250415,150300,2420828650,27700,27700,27700,27700,237
|
||||
20250415,150200,2414263750,27650,27700,27700,27650,68
|
||||
20250415,150100,2412380450,27650,27650,27650,27650,0
|
||||
20250415,150000,2412380450,27650,27550,27650,27550,1645
|
||||
20250415,145900,2366991750,27500,27550,27550,27500,22
|
||||
20250415,145800,2366385700,27600,27500,27600,27500,46
|
||||
20250415,145700,2365118000,27600,27600,27600,27600,1
|
||||
20250415,145600,2365090400,27600,27600,27600,27500,1665
|
||||
20250415,145500,2319224550,27600,27600,27600,27600,1
|
||||
20250415,145400,2319196950,27600,27600,27600,27600,0
|
||||
20250415,145300,2319196950,27600,27600,27600,27600,0
|
||||
20250415,145200,2319196950,27600,27600,27600,27600,8
|
||||
20250415,145100,2318976150,27600,27600,27600,27600,0
|
||||
20250415,145000,2318976150,27600,27600,27600,27600,0
|
||||
20250415,144900,2318976150,27600,27600,27600,27600,350
|
||||
20250415,144800,2309316150,27600,27600,27600,27600,3
|
||||
20250415,144700,2309233350,27650,27600,27650,27600,1033
|
||||
20250415,144600,2280722500,27650,27650,27650,27650,0
|
||||
20250415,144500,2280722500,27650,27650,27650,27650,0
|
||||
20250415,144400,2280722500,27650,27650,27650,27650,0
|
||||
20250415,144300,2280722500,27650,27650,27650,27600,80
|
||||
20250415,144200,2278513400,27650,27700,27700,27650,834
|
||||
20250415,144100,2255416100,27700,27750,27750,27700,24
|
||||
20250415,144000,2254750500,27750,27800,27800,27750,197
|
||||
20250415,143900,2249283550,27750,27800,27800,27750,550
|
||||
20250415,143800,2233994600,27900,27800,27900,27800,1418
|
||||
20250415,143700,2194444650,27900,27700,27900,27650,1927
|
||||
20250415,143600,2140928500,27700,27650,27700,27650,473
|
||||
20250415,143500,2127843400,27650,27650,27650,27650,170
|
||||
20250415,143400,2123142900,27600,27600,27650,27600,81
|
||||
20250415,143300,2120907250,27700,27700,27700,27700,0
|
||||
20250415,143200,2120907250,27700,27650,27700,27650,7
|
||||
20250415,143100,2120713550,27700,27700,27700,27700,0
|
||||
20250415,143000,2120713550,27700,27700,27700,27700,73
|
||||
20250415,142900,2118691450,27650,27650,27700,27650,172
|
||||
20250415,142800,2113934600,27700,27700,27700,27700,57
|
||||
20250415,142700,2112355700,27700,27700,27700,27700,51
|
||||
20250415,142600,2110943000,27700,27650,27700,27650,30
|
||||
20250415,142500,2110112250,27650,27650,27650,27650,44
|
||||
20250415,142400,2108895650,27650,27550,27700,27550,70
|
||||
20250415,142300,2106960850,27700,27600,27700,27600,404
|
||||
20250415,142200,2095804600,27600,27600,27650,27550,472
|
||||
20250415,142100,2082791400,27700,27550,27700,27550,58
|
||||
20250415,142000,2081184950,27700,27550,27700,27550,4051
|
||||
20250415,141900,1969120800,27500,27500,27500,27500,192
|
||||
20250415,141800,1963840800,27500,27500,27500,27500,0
|
||||
20250415,141700,1963840800,27500,27500,27500,27500,75
|
||||
20250415,141600,1961778300,27500,27550,27550,27500,154
|
||||
20250415,141500,1957535700,27500,27400,27600,27400,6132
|
||||
20250415,141400,1789128200,27350,27350,27350,27350,330
|
||||
20250415,141300,1780102700,27350,27350,27350,27350,284
|
||||
20250415,141200,1772335300,27350,27350,27350,27350,110
|
||||
20250415,141100,1769326800,27350,27350,27350,27350,0
|
||||
20250415,141000,1769326800,27350,27350,27350,27350,0
|
||||
20250415,140900,1769326800,27350,27350,27350,27350,0
|
||||
20250415,140800,1769326800,27350,27350,27350,27350,46
|
||||
20250415,140700,1768068700,27350,27350,27350,27350,0
|
||||
20250415,140600,1768068700,27350,27350,27350,27350,41
|
||||
20250415,140500,1766947350,27350,27350,27350,27350,8
|
||||
20250415,140400,1766728550,27350,27350,27350,27350,82
|
||||
20250415,140300,1764485850,27350,27350,27350,27350,0
|
||||
20250415,140200,1764485850,27350,27350,27350,27350,0
|
||||
20250415,140100,1764485850,27350,27350,27350,27350,150
|
||||
20250415,140000,1760383350,27400,27400,27400,27400,0
|
||||
20250415,135900,1760383350,27400,27400,27400,27400,0
|
||||
20250415,135800,1760383350,27400,27400,27400,27400,0
|
||||
20250415,135700,1760383350,27400,27400,27400,27400,0
|
||||
20250415,135600,1760383350,27400,27400,27400,27400,0
|
||||
20250415,135500,1760383350,27400,27350,27400,27350,25
|
||||
20250415,135400,1759699350,27350,27350,27350,27350,0
|
||||
20250415,135300,1759699350,27350,27350,27350,27350,0
|
||||
20250415,135200,1759699350,27350,27350,27350,27350,0
|
||||
20250415,135100,1759699350,27350,27350,27350,27350,0
|
||||
20250415,135000,1759699350,27350,27350,27350,27350,0
|
||||
20250415,134900,1759699350,27350,27350,27350,27350,241
|
||||
20250415,134800,1753108000,27400,27400,27400,27400,29
|
||||
20250415,134700,1752313400,27400,27350,27400,27350,95
|
||||
20250415,134600,1749714900,27400,27400,27400,27400,11
|
||||
20250415,134500,1749413500,27350,27350,27350,27350,17
|
||||
20250415,134400,1748948550,27450,27450,27450,27450,0
|
||||
20250415,134300,1748948550,27450,27450,27450,27450,0
|
||||
20250415,134200,1748948550,27450,27450,27450,27450,140
|
||||
20250415,134100,1745105550,27450,27400,27450,27350,229
|
||||
20250415,134000,1738830000,27400,27400,27400,27400,1
|
||||
20250415,133900,1738802600,27400,27400,27400,27400,0
|
||||
20250415,133800,1738802600,27400,27400,27400,27400,3
|
||||
20250415,133700,1738720400,27450,27450,27450,27450,0
|
||||
20250415,133600,1738720400,27450,27300,27450,27300,2140
|
||||
20250415,133500,1680170900,27300,27300,27300,27300,1
|
||||
20250415,133400,1680143600,27350,27350,27350,27350,20
|
||||
20250415,133300,1679596600,27350,27350,27350,27350,0
|
||||
20250415,133200,1679596600,27350,27300,27350,27300,25
|
||||
20250415,133100,1678913100,27250,27250,27250,27250,0
|
||||
20250415,133000,1678913100,27250,27350,27400,27250,355
|
||||
20250415,132900,1669205450,27250,27200,27350,27200,2410
|
||||
20250415,132800,1603522500,27150,27150,27200,27150,371
|
||||
20250415,132700,1593446200,27150,27150,27150,27150,1
|
||||
20250415,132600,1593419050,27200,27200,27200,27200,5
|
||||
20250415,132500,1593283050,27150,27150,27150,27150,5
|
||||
20250415,132400,1593147300,27250,27250,27250,27250,0
|
||||
20250415,132300,1593147300,27250,27250,27250,27250,26
|
||||
20250415,132200,1592438800,27250,27200,27250,27200,357
|
||||
20250415,132100,1582715650,27200,27200,27250,27200,1423
|
||||
20250415,132000,1544009500,27250,27200,27250,27200,386
|
||||
20250415,131900,1533506750,27200,27200,27200,27200,16
|
||||
20250415,131800,1533071550,27350,27350,27350,27350,22
|
||||
20250415,131700,1532469850,27150,27300,27350,27150,201
|
||||
20250415,131600,1526982550,27300,27050,27300,27050,6056
|
||||
20250415,131500,1362538700,27050,27050,27050,27050,85
|
||||
20250415,131400,1360239450,27050,27050,27050,27050,1
|
||||
20250415,131300,1360212400,27050,27050,27050,27050,2
|
||||
20250415,131200,1360158300,27050,27000,27050,27000,41
|
||||
20250415,131100,1359050250,27050,27050,27050,27050,121
|
||||
20250415,131000,1355777200,27050,27000,27050,27000,3
|
||||
20250415,130900,1355696100,27050,27050,27050,27050,70
|
||||
20250415,130800,1353802600,27050,27050,27050,27050,1
|
||||
20250415,130700,1353775550,27050,27050,27050,27000,1411
|
||||
20250415,130600,1315646200,27050,27000,27050,27000,1420
|
||||
20250415,130500,1277295450,27050,27000,27050,27000,1049
|
||||
20250415,130400,1248964100,27000,27000,27000,27000,59
|
||||
20250415,130300,1247371100,27000,27000,27000,27000,0
|
||||
20250415,130200,1247371100,27000,26900,27000,26900,3852
|
||||
20250415,130100,1143658000,26900,26900,26900,26900,0
|
||||
20250415,130000,1143658000,26900,26900,26900,26900,10
|
||||
20250415,125900,1143389000,26900,26900,26900,26900,0
|
||||
20250415,125800,1143389000,26900,26900,26900,26900,100
|
||||
20250415,125700,1140699000,26900,26900,26900,26900,1
|
||||
20250415,125600,1140672100,26900,26900,26900,26900,7
|
||||
20250415,125500,1140483800,26900,26900,26900,26850,5
|
||||
20250415,125400,1140349400,26850,26850,26850,26850,5
|
||||
20250415,125300,1140215150,26900,26900,26900,26900,303
|
||||
20250415,125200,1132064450,26900,26900,26900,26900,2
|
||||
20250415,125100,1132010650,26900,26900,26900,26900,16
|
||||
20250415,125000,1131580250,26900,26900,26900,26900,23
|
||||
20250415,124900,1130961550,26900,26900,26900,26900,775
|
||||
20250415,124800,1110114050,26900,26900,26900,26900,1
|
||||
20250415,124700,1110087150,26900,26900,26900,26850,12
|
||||
20250415,124600,1109764500,26900,26900,26900,26900,0
|
||||
20250415,124500,1109764500,26900,26850,26900,26850,1277
|
||||
20250415,124400,1075465200,26850,26800,26850,26800,3811
|
||||
20250415,124300,973301550,26800,26800,26800,26800,0
|
||||
20250415,124200,973301550,26800,26800,26800,26800,1
|
||||
20250415,124100,973274750,26800,26800,26800,26800,7
|
||||
20250415,124000,973087150,26800,26800,26800,26800,1
|
||||
20250415,123900,973060350,26800,26800,26800,26800,0
|
||||
20250415,123800,973060350,26800,26800,26800,26800,8
|
||||
20250415,123700,972845950,26800,26800,26800,26800,1
|
||||
20250415,123600,972819150,26800,26800,26800,26800,2
|
||||
20250415,123500,972765550,26800,26750,26800,26750,29
|
||||
20250415,123400,971989350,26750,26750,26750,26750,0
|
||||
20250415,123300,971989350,26750,26750,26750,26750,1
|
||||
20250415,123200,971962600,26800,26800,26800,26800,8
|
||||
20250415,123100,971748200,26800,26800,26800,26800,22
|
||||
20250415,123000,971158600,26800,26800,26800,26800,0
|
||||
20250415,122900,971158600,26800,26750,26800,26750,9
|
||||
20250415,122800,970917450,26800,26800,26800,26800,0
|
||||
20250415,122700,970917450,26800,26800,26800,26800,0
|
||||
20250415,122600,970917450,26800,26800,26800,26800,8
|
||||
20250415,122500,970703050,26800,26800,26800,26800,0
|
||||
20250415,122400,970703050,26800,26800,26800,26800,0
|
||||
20250415,122300,970703050,26800,26800,26800,26800,7
|
||||
20250415,122200,970515450,26750,26750,26750,26750,98
|
||||
20250415,122100,967893950,26750,26750,26750,26750,3
|
||||
20250415,122000,967813700,26800,26800,26800,26800,8
|
||||
20250415,121900,967599300,26800,26800,26800,26800,0
|
||||
20250415,121800,967599300,26800,26800,26800,26800,0
|
||||
20250415,121700,967599300,26800,26800,26800,26800,7
|
||||
20250415,121600,967411700,26800,26800,26800,26800,0
|
||||
20250415,121500,967411700,26800,26800,26800,26800,0
|
||||
20250415,121400,967411700,26800,26800,26800,26800,9
|
||||
20250415,121300,967170500,26800,26800,26800,26800,3
|
||||
20250415,121200,967090100,26750,26750,26750,26750,6
|
||||
20250415,121100,966929600,26750,26750,26750,26750,129
|
||||
20250415,121000,963478850,26750,26750,26750,26750,519
|
||||
20250415,120900,949595600,26800,26800,26800,26800,0
|
||||
20250415,120800,949595600,26800,26750,26800,26750,9
|
||||
20250415,120700,949354500,26750,26750,26750,26750,0
|
||||
20250415,120600,949354500,26750,26750,26750,26750,89
|
||||
20250415,120500,946973750,26750,26750,26750,26750,135
|
||||
20250415,120400,943362500,26750,26750,26750,26750,174
|
||||
20250415,120300,938708000,26750,26750,26750,26750,20
|
||||
20250415,120200,938173000,26750,26750,26750,26750,61
|
||||
20250415,120100,936541250,26750,26750,26750,26750,238
|
||||
20250415,120000,930174750,26800,26800,26800,26800,15
|
||||
20250415,115900,929772750,26800,26800,26800,26800,23
|
||||
20250415,115800,929156350,26750,26750,26750,26750,0
|
||||
20250415,115700,929156350,26750,26750,26750,26750,0
|
||||
20250415,115600,929156350,26750,26750,26750,26750,19
|
||||
20250415,115500,928648100,26750,26750,26750,26750,771
|
||||
20250415,115400,908023850,26800,26800,26800,26800,0
|
||||
20250415,115300,908023850,26800,26800,26800,26800,8
|
||||
20250415,115200,907809450,26800,26800,26800,26800,0
|
||||
20250415,115100,907809450,26800,26800,26800,26800,891
|
||||
20250415,115000,883930650,26850,26825,26850,26825,7
|
||||
20250415,114900,883742850,26850,26850,26850,26850,0
|
||||
20250415,114800,883742850,26850,26850,26850,26850,0
|
||||
20250415,114700,883742850,26850,26825,26850,26825,302
|
||||
20250415,114600,875634350,26850,26850,26850,26850,0
|
||||
20250415,114500,875634350,26850,26850,26850,26850,0
|
||||
20250415,114400,875634350,26850,26850,26850,26850,7
|
||||
20250415,114300,875446400,26850,26850,26850,26850,314
|
||||
20250415,114200,867015500,26900,26900,26900,26900,0
|
||||
20250415,114100,867015500,26900,26900,26900,26900,9
|
||||
20250415,114000,866773400,26950,26950,26950,26950,1
|
||||
20250415,113900,866746450,26950,26950,26950,26950,5
|
||||
20250415,113800,866611700,26900,26900,26900,26900,245
|
||||
20250415,113700,860021200,26900,26900,26900,26900,251
|
||||
20250415,113600,853269300,26950,26950,26950,26950,0
|
||||
20250415,113500,853269300,26950,26950,26950,26950,1
|
||||
20250415,113400,853242350,26950,26950,26950,26950,8
|
||||
20250415,113300,853026750,26950,26950,26950,26950,0
|
||||
20250415,113200,853026750,26950,26950,26950,26950,0
|
||||
20250415,113100,853026750,26950,26950,26950,26950,386
|
||||
20250415,113000,842624050,26950,26950,26950,26950,210
|
||||
20250415,112900,836964550,26950,26950,26950,26950,10
|
||||
20250415,112800,836695050,26950,26950,26950,26950,1
|
||||
20250415,112700,836668100,26950,27000,27000,26950,468
|
||||
20250415,112600,824055450,27000,27000,27000,27000,0
|
||||
20250415,112500,824055450,27000,26950,27000,26950,8
|
||||
20250415,112400,823839500,27000,27000,27000,27000,10
|
||||
20250415,112300,823569500,26950,26950,26950,26950,100
|
||||
20250415,112200,820874500,27000,26950,27000,26950,158
|
||||
20250415,112100,816616000,26950,26950,26950,26950,0
|
||||
20250415,112000,816616000,26950,26950,26950,26950,20
|
||||
20250415,111900,816077000,27000,27000,27000,27000,8
|
||||
20250415,111800,815861000,26950,26950,26950,26950,12
|
||||
20250415,111700,815537600,26950,26950,27000,26950,273
|
||||
20250415,111600,808179150,27000,27000,27000,26950,35
|
||||
20250415,111500,807234350,27000,27000,27000,27000,0
|
||||
20250415,111400,807234350,27000,27000,27000,27000,0
|
||||
20250415,111300,807234350,27000,26950,27000,26950,493
|
||||
20250415,111200,793943900,26950,26900,26950,26850,1051
|
||||
20250415,111100,765679950,26900,26900,26900,26900,0
|
||||
20250415,111000,765679950,26900,26900,26900,26900,7
|
||||
20250415,110900,765491650,26850,26850,26850,26850,386
|
||||
20250415,110800,755127550,26850,26850,26850,26850,0
|
||||
20250415,110700,755127550,26850,26850,26850,26850,8
|
||||
20250415,110600,754912750,26850,26850,26850,26850,0
|
||||
20250415,110500,754912750,26850,26850,26850,26850,0
|
||||
20250415,110400,754912750,26850,26850,26850,26850,43
|
||||
20250415,110300,753758200,26850,26850,26850,26850,0
|
||||
20250415,110200,753758200,26850,26850,26850,26850,0
|
||||
20250415,110100,753758200,26850,26850,26850,26850,7
|
||||
20250415,110000,753570250,26800,26850,26850,26800,536
|
||||
20250415,105900,739180500,26900,26900,26900,26900,2
|
||||
20250415,105800,739126700,26900,26900,26900,26900,283
|
||||
20250415,105700,731514000,26850,26850,26850,26850,0
|
||||
20250415,105600,731514000,26850,26900,26900,26850,8
|
||||
20250415,105500,731299150,26900,26900,26900,26900,11
|
||||
20250415,105400,731003250,26900,26900,26900,26900,0
|
||||
20250415,105300,731003250,26900,26900,26900,26850,67
|
||||
20250415,105200,729203200,26900,26900,26900,26900,7
|
||||
20250415,105100,729014900,26900,26850,26900,26850,1331
|
||||
20250415,105000,693218000,26900,26850,26900,26850,9
|
||||
20250415,104900,692976200,26900,26900,26900,26900,10
|
||||
20250415,104800,692707200,26900,26900,26900,26900,5
|
||||
20250415,104700,692572700,26900,26900,26900,26900,61
|
||||
20250415,104600,690931800,26900,26900,26900,26900,10
|
||||
20250415,104500,690662800,26900,26900,26900,26900,1
|
||||
20250415,104400,690635900,26900,26900,26900,26900,0
|
||||
20250415,104300,690635900,26900,26900,26900,26900,8
|
||||
20250415,104200,690420700,26900,26900,26900,26900,328
|
||||
20250415,104100,681597500,26900,26900,26900,26900,4
|
||||
20250415,104000,681489900,26900,26950,26950,26900,27
|
||||
20250415,103900,680763200,26900,26900,26950,26900,12
|
||||
20250415,103800,680440150,26900,26900,26900,26900,6
|
||||
20250415,103700,680278750,26900,26900,26900,26900,7
|
||||
20250415,103600,680090450,26950,26900,26950,26900,12
|
||||
20250415,103500,679767450,26900,26950,26950,26900,459
|
||||
20250415,103400,667397650,26950,27000,27000,26950,16
|
||||
20250415,103300,666965800,27000,27000,27000,27000,0
|
||||
20250415,103200,666965800,27000,27000,27000,27000,0
|
||||
20250415,103100,666965800,27000,27000,27000,26950,1146
|
||||
20250415,103000,636023850,26950,26900,27000,26900,1562
|
||||
20250415,102900,593925950,26900,26850,26900,26850,832
|
||||
20250415,102800,571559150,26850,26850,26850,26850,101
|
||||
20250415,102700,568847300,26900,26850,26900,26850,339
|
||||
20250415,102600,559741800,26850,26850,26850,26850,2
|
||||
20250415,102500,559688100,26850,26850,26850,26850,110
|
||||
20250415,102400,556734600,26850,26850,26850,26850,0
|
||||
20250415,102300,556734600,26850,26850,26850,26850,3
|
||||
20250415,102200,556654050,26850,26850,26850,26800,10
|
||||
20250415,102100,556385600,26800,26850,26850,26800,6
|
||||
20250415,102000,556224650,26850,26850,26850,26850,3
|
||||
20250415,101900,556144100,26850,26850,26850,26850,11
|
||||
20250415,101800,555848750,26850,26850,26850,26850,7
|
||||
20250415,101700,555660800,26850,26850,26850,26850,20
|
||||
20250415,101600,555123800,26850,26900,26900,26800,193
|
||||
20250415,101500,549946450,26900,26900,26900,26900,0
|
||||
20250415,101400,549946450,26900,26900,26900,26900,0
|
||||
20250415,101300,549946450,26900,26850,26900,26850,227
|
||||
20250415,101200,543851300,26850,26850,26850,26850,3
|
||||
20250415,101100,543770750,26900,26850,26900,26850,524
|
||||
20250415,101000,529700150,26850,26850,26850,26850,37
|
||||
20250415,100900,528706700,26800,26800,26800,26800,1
|
||||
20250415,100800,528679900,26850,26800,26850,26800,230
|
||||
20250415,100700,522515650,26800,26850,26850,26750,874
|
||||
20250415,100600,499090450,26900,26900,26900,26900,10
|
||||
20250415,100500,498821450,26850,26850,26850,26850,0
|
||||
20250415,100400,498821450,26850,26850,26850,26850,72
|
||||
20250415,100300,496888250,26850,26900,26900,26850,58
|
||||
20250415,100200,495330550,26850,26850,26850,26850,11
|
||||
20250415,100100,495035200,26900,26900,26900,26900,1
|
||||
20250415,100000,495008300,26900,26900,26900,26900,10
|
||||
20250415,095900,494739300,26900,26900,26900,26900,2
|
||||
20250415,095800,494685500,26900,26900,26900,26900,171
|
||||
20250415,095700,490085600,26900,26900,26900,26900,12
|
||||
20250415,095600,489762800,26900,26900,26900,26900,1
|
||||
20250415,095500,489735900,26900,26950,26950,26900,290
|
||||
20250415,095400,481925100,26950,26900,26950,26900,25
|
||||
20250415,095300,481252250,26900,26900,26900,26900,334
|
||||
20250415,095200,472267650,26900,26900,26900,26900,0
|
||||
20250415,095100,472267650,26900,26950,26950,26900,19
|
||||
20250415,095000,471755750,27000,27000,27000,27000,0
|
||||
20250415,094900,471755750,27000,27000,27000,27000,0
|
||||
20250415,094800,471755750,27000,26950,27000,26950,197
|
||||
20250415,094700,466438350,26950,26950,26950,26950,108
|
||||
20250415,094600,463527750,26950,26950,26950,26900,79
|
||||
20250415,094500,461399000,26900,26900,26900,26900,36
|
||||
20250415,094400,460430600,26950,26950,26950,26950,2
|
||||
20250415,094300,460376700,26950,26950,26950,26950,166
|
||||
20250415,094200,455903000,26850,26800,26950,26800,299
|
||||
20250415,094100,447860800,26850,27000,27000,26850,959
|
||||
20250415,094000,422081650,27000,26900,27000,26900,65
|
||||
20250415,093900,420330150,26850,26900,26900,26800,489
|
||||
20250415,093800,407200750,26850,26950,26950,26850,320
|
||||
20250415,093700,398588400,26950,26900,26950,26900,35
|
||||
20250415,093600,397646750,26900,26900,26950,26900,61
|
||||
20250415,093500,396005400,26950,26900,26950,26850,313
|
||||
20250415,093400,387589350,26900,26900,26900,26850,135
|
||||
20250415,093300,383958600,26950,26950,26950,26950,106
|
||||
20250415,093200,381101900,26950,26950,27150,26900,250
|
||||
20250415,093100,374342350,26900,26950,26950,26900,116
|
||||
20250415,093000,371221900,26900,27000,27000,26900,167
|
||||
20250415,092900,366720400,27000,27000,27000,26800,2842
|
||||
20250415,092800,290028600,27000,27000,27000,27000,1
|
||||
20250415,092700,290001600,26950,26950,27200,26900,1845
|
||||
20250415,092600,240172800,26900,26900,26975,26900,827
|
||||
20250415,092500,217888850,26900,26800,26950,26750,320
|
||||
20250415,092400,209299150,26700,26650,26800,26500,1710
|
||||
20250415,092300,163642750,26700,26400,27000,26400,3545
|
||||
20250415,092200,69065350,26350,26350,26350,26350,40
|
||||
20250415,092100,68011350,26300,26300,26300,26300,21
|
||||
20250415,092000,67459050,26350,26300,26350,26300,6
|
||||
20250415,091900,67301100,26300,26300,26300,26300,56
|
||||
20250415,091800,65828300,26300,26250,26300,26250,133
|
||||
20250415,091700,62336800,26250,26250,26250,26250,10
|
||||
20250415,091600,62074300,26200,26250,26250,26200,126
|
||||
20250415,091500,58770800,26300,26300,26300,26300,11
|
||||
20250415,091400,58481500,26300,26300,26300,26300,0
|
||||
20250415,091300,58481500,26300,26300,26300,26300,0
|
||||
20250415,091200,58481500,26300,26300,26300,26300,132
|
||||
20250415,091100,55009900,26250,26250,26250,26250,41
|
||||
20250415,091000,53933650,26350,26200,26350,26200,356
|
||||
20250415,090900,44574100,26150,26300,26300,26150,346
|
||||
20250415,090800,35517600,26250,26250,26250,26250,0
|
||||
20250415,090700,35517600,26250,26200,26250,26200,434
|
||||
20250415,090600,24140600,26200,26250,26250,26200,39
|
||||
20250415,090500,23118400,26250,26150,26250,26150,118
|
||||
20250415,090400,20030900,26250,26250,26250,26250,50
|
||||
20250415,090300,18718400,26250,26400,26400,26150,87
|
||||
20250415,090200,16429950,26200,26150,26200,26150,52
|
||||
20250415,090100,15070000,26150,26400,26500,26150,76
|
||||
20250415,090000,13067100,26400,26300,26400,26100,495
|
||||
|
Reference in New Issue
Block a user