Update 2025-04-15 2740 candle_min
This commit is contained in:
579
009420/min/candle-20250415.csv
Normal file
579
009420/min/candle-20250415.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,183600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,183500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,183400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,183300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,183200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,183100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,183000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,182000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,181000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,180600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,180000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,175000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,174000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,173600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,173000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,172000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,171000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,170600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,170000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,165000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,164000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,163600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,163000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,162000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,161000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,160600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,160000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,155000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154700,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,154000,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153900,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153800,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153700,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,153600,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153500,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153400,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153300,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153200,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153100,7277540175,28000,28000,28000,28000,0
|
||||
20250415,153000,7277540175,28000,28000,28000,28000,6471
|
||||
20250415,152900,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152800,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152700,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152600,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152500,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152400,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152300,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152200,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152100,7096352175,28000,28000,28000,28000,0
|
||||
20250415,152000,7096352175,28000,28000,28000,28000,0
|
||||
20250415,151900,7096352175,28000,27950,28000,27900,414
|
||||
20250415,151800,7084765725,27950,28000,28000,27900,600
|
||||
20250415,151700,7067985075,28000,27950,28000,27950,620
|
||||
20250415,151600,7050635325,28000,27950,28000,27950,421
|
||||
20250415,151500,7038848625,27950,28000,28000,27900,596
|
||||
20250415,151400,7022182725,27950,27900,28000,27900,785
|
||||
20250415,151300,7000234875,27950,27950,28000,27900,707
|
||||
20250415,151200,6980470675,27950,27950,28000,27900,1244
|
||||
20250415,151100,6945695725,27900,27950,27950,27900,282
|
||||
20250415,151000,6937817625,27950,27900,27950,27900,209
|
||||
20250415,150900,6931980025,27950,27900,27950,27900,1043
|
||||
20250415,150800,6902832025,27950,27900,27950,27900,204
|
||||
20250415,150700,6897134725,27950,27900,27950,27850,489
|
||||
20250415,150600,6883486875,27850,27900,27900,27850,362
|
||||
20250415,150500,6873396050,27850,27900,27900,27850,120
|
||||
20250415,150400,6870051950,27900,27900,27900,27850,329
|
||||
20250415,150300,6860877400,27900,27850,27900,27800,264
|
||||
20250415,150200,6853525100,27850,27850,27900,27800,542
|
||||
20250415,150100,6838429600,27900,27800,27900,27800,815
|
||||
20250415,150000,6815731300,27850,27900,27900,27800,183
|
||||
20250415,145900,6810636950,27850,27800,27900,27800,3636
|
||||
20250415,145800,6709364100,27850,27800,27850,27800,370
|
||||
20250415,145700,6699073600,27800,27850,27850,27800,189
|
||||
20250415,145600,6693813750,27850,27900,27900,27800,825
|
||||
20250415,145500,6670849450,27850,27900,27900,27850,496
|
||||
20250415,145400,6657030550,27850,27800,27900,27800,1601
|
||||
20250415,145300,6612472500,27850,27850,27850,27800,454
|
||||
20250415,145200,6599843650,27800,27850,27850,27800,220
|
||||
20250415,145100,6593721100,27800,27800,27850,27800,400
|
||||
20250415,145000,6582596500,27850,27800,27850,27800,135
|
||||
20250415,144900,6578840550,27850,27850,27900,27800,1114
|
||||
20250415,144800,6547854950,27850,27850,27900,27800,1228
|
||||
20250415,144700,6513651800,27800,27800,27850,27800,371
|
||||
20250415,144600,6503334800,27850,27900,27900,27800,504
|
||||
20250415,144500,6489297750,27900,27850,27900,27850,695
|
||||
20250415,144400,6469941150,27850,27900,27900,27850,349
|
||||
20250415,144300,6460216700,27850,27850,27900,27850,538
|
||||
20250415,144200,6445230150,27850,27900,27900,27850,380
|
||||
20250415,144100,6434643400,27850,27850,27900,27800,354
|
||||
20250415,144000,6424783700,27850,27850,27900,27850,736
|
||||
20250415,143900,6404283400,27850,27900,27900,27850,402
|
||||
20250415,143800,6393080150,27850,27900,27900,27850,249
|
||||
20250415,143700,6386135550,27950,27850,27950,27850,1103
|
||||
20250415,143600,6355377350,27900,27900,27900,27850,712
|
||||
20250415,143500,6335547050,27900,27850,27950,27850,654
|
||||
20250415,143400,6317298400,27850,27900,27900,27850,327
|
||||
20250415,143300,6308189900,27900,27850,27900,27850,1050
|
||||
20250415,143200,6278898900,27900,27800,27900,27800,956
|
||||
20250415,143100,6252287300,27850,27850,27900,27800,673
|
||||
20250415,143000,6233543200,27850,27900,27900,27850,280
|
||||
20250415,142900,6225743900,27900,27850,27900,27850,343
|
||||
20250415,142800,6216189900,27850,27950,27950,27850,1099
|
||||
20250415,142700,6185540700,27900,27850,27900,27850,976
|
||||
20250415,142600,6158338950,27900,27850,27950,27850,575
|
||||
20250415,142500,6142301750,27850,27900,27900,27850,81
|
||||
20250415,142400,6140042200,27900,27850,27950,27850,245
|
||||
20250415,142300,6133204500,27900,27850,27900,27850,784
|
||||
20250415,142200,6111332250,27900,27900,27900,27850,804
|
||||
20250415,142100,6088929750,27900,27900,27900,27900,48
|
||||
20250415,142000,6087590550,27900,27900,27950,27900,356
|
||||
20250415,141900,6077656950,27900,27900,27950,27900,94
|
||||
20250415,141800,6075032450,27900,27900,27950,27850,486
|
||||
20250415,141700,6061464150,27900,27900,27900,27850,1199
|
||||
20250415,141600,6028044200,27950,27950,27950,27900,69
|
||||
20250415,141500,6026117400,27900,27900,27950,27900,342
|
||||
20250415,141400,6016574000,27900,27950,27950,27900,114
|
||||
20250415,141300,6013392250,27900,27950,27950,27900,925
|
||||
20250415,141200,5987581300,27900,27950,27950,27900,121
|
||||
20250415,141100,5984204200,27900,27950,27950,27900,285
|
||||
20250415,141000,5976251150,27950,28000,28000,27900,248
|
||||
20250415,140900,5969322900,28000,27950,28000,27950,109
|
||||
20250415,140800,5966275200,27950,27950,28000,27900,2147
|
||||
20250415,140700,5906329050,27950,27900,27950,27900,72
|
||||
20250415,140600,5904319100,27900,27950,28000,27900,415
|
||||
20250415,140500,5892732600,27950,27950,27950,27900,335
|
||||
20250415,140400,5883371400,28000,27950,28000,27950,696
|
||||
20250415,140300,5863916000,27950,27950,28000,27950,385
|
||||
20250415,140200,5853153250,28000,27950,28000,27950,75
|
||||
20250415,140100,5851055650,27900,27900,27950,27900,440
|
||||
20250415,140000,5838773250,27900,27900,27900,27900,63
|
||||
20250415,135900,5837015550,27900,27950,28000,27900,1122
|
||||
20250415,135800,5805677650,27950,27950,27950,27950,985
|
||||
20250415,135700,5778146900,28000,27900,28000,27900,1554
|
||||
20250415,135600,5734713550,27900,27900,27950,27900,326
|
||||
20250415,135500,5725618100,27900,27900,27900,27900,658
|
||||
20250415,135400,5707259900,27900,27900,27900,27900,308
|
||||
20250415,135300,5698666700,27950,27950,27950,27900,178
|
||||
20250415,135200,5693694050,27950,27950,28000,27900,517
|
||||
20250415,135100,5679242250,27900,27850,27900,27850,493
|
||||
20250415,135000,5665499900,27850,27900,27950,27850,697
|
||||
20250415,134900,5646083900,27900,27950,28000,27900,377
|
||||
20250415,134800,5635560800,27900,27900,27950,27900,302
|
||||
20250415,134700,5627133800,27900,27850,27950,27850,667
|
||||
20250415,134600,5608526600,27900,27850,27900,27800,368
|
||||
20250415,134500,5598284800,27850,27850,27850,27850,1665
|
||||
20250415,134400,5551914550,27900,27800,27900,27800,565
|
||||
20250415,134300,5536178850,27800,27850,27850,27800,85
|
||||
20250415,134200,5533813450,27850,27850,27850,27800,357
|
||||
20250415,134100,5523881950,27850,27850,27900,27800,952
|
||||
20250415,134000,5497369300,27850,27900,27900,27850,1036
|
||||
20250415,133900,5468477000,27850,27900,27900,27850,541
|
||||
20250415,133800,5453409900,27850,27850,27900,27850,100
|
||||
20250415,133700,5450623700,27850,27850,27900,27850,337
|
||||
20250415,133600,5441237900,27900,27850,27900,27800,1044
|
||||
20250415,133500,5412132800,27850,27850,27900,27850,393
|
||||
20250415,133400,5401184400,27900,27850,27900,27850,313
|
||||
20250415,133300,5392465850,27850,27900,27900,27850,195
|
||||
20250415,133200,5387027400,27850,27900,27950,27850,905
|
||||
20250415,133100,5361790350,27900,27900,27900,27900,57
|
||||
20250415,133000,5360200050,27900,27900,27950,27900,432
|
||||
20250415,132900,5348142000,27900,27900,27900,27900,268
|
||||
20250415,132800,5340664800,27950,27950,27950,27900,108
|
||||
20250415,132700,5337650100,27900,27950,27950,27900,1047
|
||||
20250415,132600,5308432600,27900,27950,27950,27900,177
|
||||
20250415,132500,5303489350,27900,27900,27950,27900,351
|
||||
20250415,132400,5293693100,27900,27900,27950,27900,212
|
||||
20250415,132300,5287771700,27900,27950,27950,27900,420
|
||||
20250415,132200,5276047600,27950,27900,27950,27900,404
|
||||
20250415,132100,5264769500,28000,27950,28000,27900,490
|
||||
20250415,132000,5251075800,27950,27850,27950,27850,1067
|
||||
20250415,131900,5221277900,27850,27900,27950,27850,93
|
||||
20250415,131800,5218684100,27900,27900,27950,27850,939
|
||||
20250415,131700,5192488000,27950,27900,27950,27900,309
|
||||
20250415,131600,5183865750,27950,27900,27950,27900,168
|
||||
20250415,131500,5179174300,27950,27900,27950,27900,299
|
||||
20250415,131400,5170831000,27900,27900,27900,27900,68
|
||||
20250415,131300,5168933800,27900,27950,28000,27900,716
|
||||
20250415,131200,5148948850,27950,27950,28000,27950,128
|
||||
20250415,131100,5145368350,27950,27950,28000,27950,323
|
||||
20250415,131000,5136339350,27950,28000,28000,27950,253
|
||||
20250415,130900,5129258750,28000,28000,28050,27950,777
|
||||
20250415,130800,5107530300,28000,28000,28000,27950,718
|
||||
20250415,130700,5087440450,27975,28000,28000,27975,98
|
||||
20250415,130600,5084696625,28000,27950,28000,27950,241
|
||||
20250415,130500,5077959675,28050,27950,28050,27950,272
|
||||
20250415,130400,5070351975,28000,27950,28000,27950,1283
|
||||
20250415,130300,5034458075,27950,28000,28000,27950,443
|
||||
20250415,130200,5022065075,27950,27950,27950,27950,0
|
||||
20250415,130100,5022065075,27950,28000,28000,27950,338
|
||||
20250415,130000,5012615975,27950,28000,28000,27950,642
|
||||
20250415,125900,4994671975,27950,27950,27950,27950,223
|
||||
20250415,125800,4988439125,28000,27900,28000,27900,953
|
||||
20250415,125700,4961809225,27950,27950,27950,27950,0
|
||||
20250415,125600,4961809225,27950,27900,27950,27900,249
|
||||
20250415,125500,4954860975,27900,27900,27950,27900,660
|
||||
20250415,125400,4936443325,27950,27900,27950,27900,242
|
||||
20250415,125300,4929690375,27950,27900,27950,27900,287
|
||||
20250415,125200,4921679675,27950,27900,27950,27900,580
|
||||
20250415,125100,4905496525,27900,27900,27900,27850,893
|
||||
20250415,125000,4880613975,27900,27900,27900,27900,24
|
||||
20250415,124900,4879944375,27900,27900,27900,27850,374
|
||||
20250415,124800,4869520725,27900,27850,27950,27850,111
|
||||
20250415,124700,4866419725,27850,27850,27950,27850,427
|
||||
20250415,124600,4854511075,27900,27850,27900,27850,949
|
||||
20250415,124500,4828073625,27850,27850,27850,27850,1
|
||||
20250415,124400,4828045775,27900,27950,27950,27900,258
|
||||
20250415,124300,4820845625,27950,27900,27950,27900,159
|
||||
20250415,124200,4816409475,27900,27850,27950,27825,1621
|
||||
20250415,124100,4771212425,27875,27850,27875,27850,230
|
||||
20250415,124000,4764806900,27875,27900,27900,27850,25
|
||||
20250415,123900,4764109475,27900,27850,27900,27850,287
|
||||
20250415,123800,4756113125,27900,27900,27900,27900,23
|
||||
20250415,123700,4755471425,27900,27900,27900,27850,431
|
||||
20250415,123600,4743457975,27950,27950,27950,27950,23
|
||||
20250415,123500,4742815125,27950,27900,27950,27900,220
|
||||
20250415,123400,4736677075,27950,27900,27950,27900,502
|
||||
20250415,123300,4722661025,27950,27950,27950,27950,23
|
||||
20250415,123200,4722018175,27900,27900,28000,27900,862
|
||||
20250415,123100,4697961575,28000,27950,28000,27950,211
|
||||
20250415,123000,4692062975,27900,27950,27950,27900,525
|
||||
20250415,122900,4677400175,27950,27900,27950,27900,242
|
||||
20250415,122800,4670647225,27950,27950,27950,27950,1280
|
||||
20250415,122700,4634871225,27950,27900,27950,27900,244
|
||||
20250415,122600,4628062425,27950,27950,27950,27950,0
|
||||
20250415,122500,4628062425,27950,27900,27950,27900,242
|
||||
20250415,122400,4621309475,27900,27900,27900,27900,0
|
||||
20250415,122300,4621309475,27900,27900,27950,27900,835
|
||||
20250415,122200,4598011775,27900,27900,27900,27900,414
|
||||
20250415,122100,4586461175,27900,27950,27950,27900,92
|
||||
20250415,122000,4583893225,27950,27950,27950,27900,310
|
||||
20250415,121900,4575239675,27950,27850,27950,27850,1152
|
||||
20250415,121800,4543126325,27850,27900,27900,27850,284
|
||||
20250415,121700,4535213675,27850,27900,27900,27850,25
|
||||
20250415,121600,4534516275,27850,27850,27850,27850,219
|
||||
20250415,121500,4528417125,27850,27900,27900,27850,291
|
||||
20250415,121400,4520311625,27850,27850,27850,27800,863
|
||||
20250415,121300,4496306175,27850,27900,27900,27850,306
|
||||
20250415,121200,4487779875,27850,27850,27850,27850,7
|
||||
20250415,121100,4487584925,27800,27850,27850,27800,411
|
||||
20250415,121000,4476149525,27850,27900,27900,27850,691
|
||||
20250415,120900,4456905125,27900,27900,27900,27900,67
|
||||
20250415,120800,4455035825,27900,27850,27900,27850,831
|
||||
20250415,120700,4431888925,27850,27850,27850,27850,149
|
||||
20250415,120600,4427739275,27850,27850,27850,27800,275
|
||||
20250415,120500,4420091475,27850,27850,27850,27850,122
|
||||
20250415,120400,4416693775,27850,27850,27900,27850,327
|
||||
20250415,120300,4407582275,27900,27800,27900,27800,229
|
||||
20250415,120200,4401215525,27850,27850,27850,27850,355
|
||||
20250415,120100,4391328775,27850,27850,27900,27850,828
|
||||
20250415,120000,4368263925,27900,27850,27900,27850,43
|
||||
20250415,115900,4367065225,27900,27950,27950,27900,290
|
||||
20250415,115800,4358970875,27900,27800,27900,27800,1121
|
||||
20250415,115700,4327750175,27850,27850,27850,27850,24
|
||||
20250415,115600,4327081775,27800,27900,27900,27800,870
|
||||
20250415,115500,4302852475,27850,27850,27850,27850,56
|
||||
20250415,115400,4301292875,27850,27850,27900,27850,218
|
||||
20250415,115300,4295220375,27850,27850,27850,27850,12
|
||||
20250415,115200,4294886175,27850,27900,27900,27850,247
|
||||
20250415,115100,4288006075,27850,27850,27850,27850,987
|
||||
20250415,115000,4260518125,27850,27800,27900,27800,1574
|
||||
20250415,114900,4216682975,27850,27850,27850,27850,242
|
||||
20250415,114800,4209943275,27900,27900,27900,27850,80
|
||||
20250415,114700,4207713025,27850,27850,27900,27850,807
|
||||
20250415,114600,4185238025,27850,27900,27900,27850,366
|
||||
20250415,114500,4175041525,27900,27875,27900,27875,25
|
||||
20250415,114400,4174344050,27850,27850,27850,27850,220
|
||||
20250415,114300,4168217050,27900,27850,27900,27850,1649
|
||||
20250415,114200,4122288400,27850,27850,27850,27750,1149
|
||||
20250415,114100,4090345550,27850,27850,27850,27800,77
|
||||
20250415,114000,4088201250,27800,27900,27900,27800,1087
|
||||
20250415,113900,4057926350,27900,27900,27950,27850,714
|
||||
20250415,113800,4038016650,27900,27900,27900,27900,583
|
||||
20250415,113700,4021750950,27900,27950,27950,27900,402
|
||||
20250415,113600,4010530550,27900,27950,27950,27900,15
|
||||
20250415,113500,4010111550,27950,27950,27950,27900,264
|
||||
20250415,113400,4002744100,27900,27950,27950,27900,368
|
||||
20250415,113300,3992476750,27950,28000,28000,27950,1024
|
||||
20250415,113200,3963851350,27950,28000,28000,27950,464
|
||||
20250415,113100,3950870350,28000,27950,28000,27950,226
|
||||
20250415,113000,3944544050,27950,28000,28000,27950,238
|
||||
20250415,112900,3937891000,28000,27950,28000,27950,3126
|
||||
20250415,112800,3850392450,28000,28000,28000,27950,428
|
||||
20250415,112700,3838419400,28000,28000,28050,28000,424
|
||||
20250415,112600,3826546250,28000,28000,28050,28000,1988
|
||||
20250415,112500,3770879600,28050,28100,28100,28050,1199
|
||||
20250415,112400,3737245650,28050,28150,28150,28050,1626
|
||||
20250415,112300,3691555050,28150,28200,28200,28150,1222
|
||||
20250415,112200,3657120200,28200,28150,28200,28150,224
|
||||
20250415,112100,3650814350,28150,28200,28200,28150,758
|
||||
20250415,112000,3629466600,28200,28150,28200,28150,818
|
||||
20250415,111900,3606438750,28150,28150,28150,28100,1482
|
||||
20250415,111800,3564720500,28200,28200,28200,28150,292
|
||||
20250415,111700,3556497050,28200,28150,28200,28150,1259
|
||||
20250415,111600,3521056150,28150,28200,28200,28150,243
|
||||
20250415,111500,3514214550,28150,28250,28250,28150,993
|
||||
20250415,111400,3486189200,28300,28250,28300,28250,676
|
||||
20250415,111300,3467092050,28250,28200,28250,28200,51
|
||||
20250415,111200,3465651600,28200,28250,28250,28200,139
|
||||
20250415,111100,3461730650,28200,28200,28200,28200,789
|
||||
20250415,111000,3439480850,28200,28100,28200,28100,1607
|
||||
20250415,110900,3394238450,28100,28100,28100,28100,680
|
||||
20250415,110800,3375130450,28150,28100,28150,28100,181
|
||||
20250415,110700,3370039800,28100,28100,28150,28100,668
|
||||
20250415,110600,3351268950,28100,28150,28150,28100,25
|
||||
20250415,110500,3350565300,28100,28100,28150,28100,604
|
||||
20250415,110400,3333589500,28100,28100,28150,28100,1004
|
||||
20250415,110300,3305340950,28100,28100,28150,28100,352
|
||||
20250415,110200,3295444900,28100,28150,28150,28100,224
|
||||
20250415,110100,3289139350,28150,28100,28150,28100,1623
|
||||
20250415,110000,3243525250,28100,28100,28100,28050,156
|
||||
20250415,105900,3239142350,28050,28050,28100,28050,113
|
||||
20250415,105800,3235972650,28100,28100,28100,28100,89
|
||||
20250415,105700,3233471750,28100,28050,28100,28050,37
|
||||
20250415,105600,3232432700,28100,28100,28100,28100,68
|
||||
20250415,105500,3230521900,28100,28050,28100,28050,25
|
||||
20250415,105400,3229819500,28050,28050,28100,28050,430
|
||||
20250415,105300,3217755450,28050,28100,28100,28050,833
|
||||
20250415,105200,3194386400,28050,28100,28100,28050,30
|
||||
20250415,105100,3193543750,28100,28050,28100,28050,422
|
||||
20250415,105000,3181701100,28050,28100,28100,28050,172
|
||||
20250415,104900,3176870250,28100,28050,28100,28050,100
|
||||
20250415,104800,3174060750,28050,28050,28050,28050,1115
|
||||
20250415,104700,3142785000,28050,28050,28050,28050,144
|
||||
20250415,104600,3138745800,28000,28050,28050,28000,78
|
||||
20250415,104500,3136558450,28000,28000,28050,28000,125
|
||||
20250415,104400,3133057300,28050,28050,28050,28050,315
|
||||
20250415,104300,3124221550,28050,28050,28050,28000,321
|
||||
20250415,104200,3115219000,28050,28050,28050,28050,67
|
||||
20250415,104100,3113339650,28000,28000,28050,27950,1870
|
||||
20250415,104000,3060970400,28000,28050,28100,28000,1258
|
||||
20250415,103900,3025684100,28100,28100,28100,28050,135
|
||||
20250415,103800,3021891750,28050,28050,28050,28050,3
|
||||
20250415,103700,3021807600,28100,28100,28100,28050,135
|
||||
20250415,103600,3018014400,28100,28100,28100,28050,22
|
||||
20250415,103500,3017396400,28100,28100,28100,28100,144
|
||||
20250415,103400,3013350000,28100,28050,28100,28050,203
|
||||
20250415,103300,3007655800,28050,28050,28050,28050,291
|
||||
20250415,103200,2999493250,28100,28100,28100,28100,91
|
||||
20250415,103100,2996936150,28050,28050,28050,28000,205
|
||||
20250415,103000,2991186350,28050,28050,28050,28000,354
|
||||
20250415,102900,2981256800,28050,28050,28050,28050,1202
|
||||
20250415,102800,2947540700,28050,28050,28050,28000,641
|
||||
20250415,102700,2929571150,28050,28050,28050,28050,524
|
||||
20250415,102600,2914872950,28000,28000,28050,28000,77
|
||||
20250415,102500,2912715800,28050,28050,28050,28050,200
|
||||
20250415,102400,2907105800,28050,28000,28050,28000,269
|
||||
20250415,102300,2899572650,28050,27975,28050,27975,1783
|
||||
20250415,102200,2849650825,27950,27950,27975,27950,401
|
||||
20250415,102100,2838442275,27950,28000,28000,27950,116
|
||||
20250415,102000,2835196350,28000,27950,28000,27900,1246
|
||||
20250415,101900,2800363950,27900,27950,27950,27900,39
|
||||
20250415,101800,2799273950,27900,27950,27950,27900,230
|
||||
20250415,101700,2792853300,27950,27900,27950,27900,1037
|
||||
20250415,101600,2763918850,27900,27900,27900,27850,106
|
||||
20250415,101500,2760961500,27850,27900,27900,27850,277
|
||||
20250415,101400,2753233250,27850,27900,27900,27850,415
|
||||
20250415,101300,2741657350,27900,27900,27900,27750,1774
|
||||
20250415,101200,2692309900,27900,27850,27900,27850,538
|
||||
20250415,101100,2677326250,27850,27800,27850,27800,153
|
||||
20250415,101000,2673068650,27800,27750,27800,27700,824
|
||||
20250415,100900,2650185200,27750,27750,27750,27700,33
|
||||
20250415,100800,2649269600,27700,27700,27700,27700,129
|
||||
20250415,100700,2645696300,27750,27700,27750,27700,96
|
||||
20250415,100600,2643032600,27700,27700,27750,27700,106
|
||||
20250415,100500,2640096300,27700,27700,27750,27650,626
|
||||
20250415,100400,2622754750,27700,27750,27750,27700,4
|
||||
20250415,100300,2622643800,27800,27800,27800,27750,955
|
||||
20250415,100200,2596132300,27750,27800,27800,27750,167
|
||||
20250415,100100,2591492250,27750,27700,27850,27700,2081
|
||||
20250415,100000,2533687750,27700,27700,27700,27700,145
|
||||
20250415,095900,2529671250,27650,27700,27750,27650,345
|
||||
20250415,095800,2520110750,27700,27700,27750,27700,647
|
||||
20250415,095700,2502158150,27750,27650,27750,27600,1246
|
||||
20250415,095600,2467703000,27600,27625,27650,27600,90
|
||||
20250415,095500,2465216575,27625,27600,27650,27600,182
|
||||
20250415,095400,2460190875,27650,27600,27650,27600,218
|
||||
20250415,095300,2454173275,27550,27500,27575,27500,1194
|
||||
20250415,095200,2421325150,27450,27450,27500,27450,386
|
||||
20250415,095100,2410723600,27500,27500,27500,27500,74
|
||||
20250415,095000,2408688600,27500,27450,27500,27450,67
|
||||
20250415,094900,2406846150,27450,27500,27500,27450,297
|
||||
20250415,094800,2398681800,27500,27500,27500,27500,74
|
||||
20250415,094700,2396646800,27500,27500,27500,27450,1205
|
||||
20250415,094600,2363510800,27550,27550,27550,27500,896
|
||||
20250415,094500,2338826450,27550,27550,27550,27500,745
|
||||
20250415,094400,2318301750,27550,27550,27600,27550,91
|
||||
20250415,094300,2315794550,27550,27550,27600,27500,634
|
||||
20250415,094200,2298341600,27550,27525,27600,27500,1574
|
||||
20250415,094100,2255028225,27500,27600,27600,27500,222
|
||||
20250415,094000,2248914625,27550,27550,27550,27550,285
|
||||
20250415,093900,2241062875,27550,27600,27600,27550,535
|
||||
20250415,093800,2226323575,27550,27550,27600,27550,68
|
||||
20250415,093700,2224449125,27550,27550,27600,27500,700
|
||||
20250415,093600,2205162775,27550,27500,27550,27500,1092
|
||||
20250415,093500,2175121775,27500,27600,27600,27400,5121
|
||||
20250415,093400,2034597075,27550,27650,27675,27500,21653
|
||||
20250415,093300,1438329200,27675,27700,27725,27675,671
|
||||
20250415,093200,1419742475,27725,27850,27850,27700,1319
|
||||
20250415,093100,1383124750,27900,27850,27900,27850,15
|
||||
20250415,093000,1382706450,27900,27900,27900,27800,579
|
||||
20250415,092900,1366580450,27900,27850,27900,27850,407
|
||||
20250415,092800,1355228150,27850,27800,27900,27800,1045
|
||||
20250415,092700,1326158550,27800,27800,27850,27750,616
|
||||
20250415,092600,1309045350,27800,27750,27800,27750,659
|
||||
20250415,092500,1290752200,27750,27800,27800,27750,212
|
||||
20250415,092400,1284868950,27800,27750,27800,27750,15
|
||||
20250415,092300,1284452350,27750,27750,27750,27700,1135
|
||||
20250415,092200,1252956450,27800,27800,27800,27800,520
|
||||
20250415,092100,1238500450,27800,27800,27850,27800,1077
|
||||
20250415,092000,1208558850,27850,27950,27950,27800,1303
|
||||
20250415,091900,1172324800,27950,28000,28050,27850,1336
|
||||
20250415,091800,1134978750,28000,27950,28100,27750,6266
|
||||
20250415,091700,959596950,27900,27850,27900,27750,2424
|
||||
20250415,091600,892253625,27825,27800,27950,27750,1758
|
||||
20250415,091500,843339525,27750,27600,27800,27600,440
|
||||
20250415,091400,831156425,27700,27650,27700,27600,5541
|
||||
20250415,091300,678099925,27675,27675,27675,27650,202
|
||||
20250415,091200,672512800,27675,27675,27675,27650,2767
|
||||
20250415,091100,595942400,27650,27800,27800,27650,2008
|
||||
20250415,091000,540350800,27700,27750,27800,27650,5921
|
||||
20250415,090900,376315550,27700,27850,27850,27700,1573
|
||||
20250415,090800,332604550,27800,27850,27850,27750,848
|
||||
20250415,090700,309035400,27850,28000,28000,27850,792
|
||||
20250415,090600,286929650,28000,28050,28050,27950,1149
|
||||
20250415,090500,254757150,28050,28050,28100,28000,1217
|
||||
20250415,090400,220620650,28050,28150,28150,28000,817
|
||||
20250415,090300,197687150,28100,28150,28150,28050,602
|
||||
20250415,090200,180749400,28100,28300,28300,28100,508
|
||||
20250415,090100,166448850,28250,28100,28350,28100,1986
|
||||
20250415,090000,110253050,28100,28050,28100,27950,3935
|
||||
|
Reference in New Issue
Block a user