Update 2025-04-15 2740 candle_min
This commit is contained in:
580
009830/min/candle-20250415.csv
Normal file
580
009830/min/candle-20250415.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,183700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,183000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,182000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,181000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,180700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,180000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,175000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,174000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,173700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,173000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,172000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,171000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,170700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,170000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,165000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,164000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,163700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,163000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,162000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,161000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,160700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,160000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,155000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154800,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,154000,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153900,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153800,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,153700,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153600,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153500,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153400,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153300,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153200,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153100,25971694800,20100,20100,20100,20100,0
|
||||
20250415,153000,25971694800,20100,20100,20100,20100,96228
|
||||
20250415,152900,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152800,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152700,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152600,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152500,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152400,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152300,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152200,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152100,24037512000,20150,20150,20150,20150,0
|
||||
20250415,152000,24037512000,20150,20150,20150,20150,0
|
||||
20250415,151900,24037512000,20150,20150,20200,20100,6962
|
||||
20250415,151800,23897073250,20100,20100,20150,20100,17370
|
||||
20250415,151700,23547692300,20100,20150,20150,20100,2365
|
||||
20250415,151600,23500057000,20150,20150,20150,20100,4027
|
||||
20250415,151500,23418957600,20150,20150,20150,20100,17680
|
||||
20250415,151400,23062766250,20150,20150,20200,20150,1325
|
||||
20250415,151300,23036063600,20150,20150,20150,20150,3494
|
||||
20250415,151200,22965659500,20150,20150,20150,20150,1868
|
||||
20250415,151100,22928019300,20150,20150,20150,20150,1926
|
||||
20250415,151000,22889210400,20150,20150,20200,20150,1247
|
||||
20250415,150900,22864079500,20150,20200,20200,20150,3038
|
||||
20250415,150800,22802863000,20150,20150,20150,20150,1383
|
||||
20250415,150700,22774995550,20150,20200,20200,20150,824
|
||||
20250415,150600,22758388150,20150,20150,20150,20150,1098
|
||||
20250415,150500,22736263450,20150,20150,20200,20150,1033
|
||||
20250415,150400,22715447350,20150,20150,20150,20150,747
|
||||
20250415,150300,22700395300,20150,20200,20200,20150,1249
|
||||
20250415,150200,22675221000,20200,20150,20200,20150,672
|
||||
20250415,150100,22661677650,20150,20150,20150,20150,1601
|
||||
20250415,150000,22629417500,20150,20150,20200,20150,2036
|
||||
20250415,145900,22588332250,20150,20150,20200,20150,2326
|
||||
20250415,145800,22541451200,20150,20150,20200,20150,3905
|
||||
20250415,145700,22462764500,20200,20150,20200,20150,742
|
||||
20250415,145600,22447811050,20150,20200,20200,20150,607
|
||||
20250415,145500,22435573100,20175,20175,20200,20150,1079
|
||||
20250415,145400,22413812300,20175,20175,20200,20175,1661
|
||||
20250415,145300,22380275050,20175,20150,20200,20150,1420
|
||||
20250415,145200,22351631050,20150,20150,20200,20150,426
|
||||
20250415,145100,22343044675,20150,20150,20200,20150,820
|
||||
20250415,145000,22326521075,20150,20150,20200,20150,664
|
||||
20250415,144900,22313139225,20150,20150,20200,20150,652
|
||||
20250415,144800,22299990375,20150,20150,20200,20150,905
|
||||
20250415,144700,22281746375,20150,20150,20200,20150,2376
|
||||
20250415,144600,22233849225,20200,20150,20200,20150,2134
|
||||
20250415,144500,22190830375,20150,20150,20200,20150,2222
|
||||
20250415,144400,22146055525,20150,20150,20200,20150,1047
|
||||
20250415,144300,22124956025,20150,20150,20200,20150,8026
|
||||
20250415,144200,21963229975,20150,20150,20200,20150,2567
|
||||
20250415,144100,21911499825,20150,20200,20250,20150,3562
|
||||
20250415,144000,21839592825,20200,20200,20250,20200,669
|
||||
20250415,143900,21826072825,20200,20200,20250,20200,942
|
||||
20250415,143800,21807040500,20200,20200,20200,20200,1787
|
||||
20250415,143700,21770943100,20200,20200,20250,20200,702
|
||||
20250415,143600,21756762600,20200,20200,20250,20200,1201
|
||||
20250415,143500,21732462000,20200,20150,20200,20150,7939
|
||||
20250415,143400,21572120200,20200,20200,20200,20150,791
|
||||
20250415,143300,21556167700,20200,20150,20200,20150,2510
|
||||
20250415,143200,21505538700,20150,20150,20200,20150,873
|
||||
20250415,143100,21487935250,20150,20150,20200,20150,357
|
||||
20250415,143000,21480741550,20150,20150,20200,20150,1044
|
||||
20250415,142900,21459699050,20150,20150,20200,20150,3788
|
||||
20250415,142800,21383368650,20150,20150,20200,20100,24080
|
||||
20250415,142700,20898149400,20150,20150,20200,20150,1157
|
||||
20250415,142600,20874811100,20200,20150,20200,20150,1000
|
||||
20250415,142500,20854639350,20150,20150,20200,20150,536
|
||||
20250415,142400,20843825600,20150,20175,20200,20150,529
|
||||
20250415,142300,20833152825,20200,20175,20250,20150,23877
|
||||
20250415,142200,20350876525,20175,20150,20200,20150,1484
|
||||
20250415,142100,20320957250,20150,20150,20200,20150,1012
|
||||
20250415,142000,20300560050,20150,20200,20250,20150,7368
|
||||
20250415,141900,20151853000,20200,20200,20250,20200,1109
|
||||
20250415,141800,20129449300,20200,20200,20250,20200,2456
|
||||
20250415,141700,20079833400,20200,20200,20250,20200,1109
|
||||
20250415,141600,20057430850,20250,20200,20250,20200,1090
|
||||
20250415,141500,20035412450,20200,20200,20250,20200,1297
|
||||
20250415,141400,20009212150,20200,20200,20250,20200,2321
|
||||
20250415,141300,19962298500,20200,20200,20200,20200,1051
|
||||
20250415,141200,19941068300,20200,20200,20250,20200,929
|
||||
20250415,141100,19922301900,20200,20200,20250,20200,1083
|
||||
20250415,141000,19900420650,20250,20200,20250,20200,1061
|
||||
20250415,140900,19878959000,20200,20200,20250,20200,1279
|
||||
20250415,140800,19853104325,20200,20250,20250,20200,1383
|
||||
20250415,140700,19825163600,20200,20200,20200,20200,909
|
||||
20250415,140600,19806801800,20200,20200,20250,20200,514
|
||||
20250415,140500,19796418900,20200,20200,20250,20200,648
|
||||
20250415,140400,19783328350,20200,20200,20250,20200,1569
|
||||
20250415,140300,19751630000,20200,20200,20250,20200,1380
|
||||
20250415,140200,19723753450,20200,20225,20250,20200,1630
|
||||
20250415,140100,19690817375,20200,20225,20225,20200,521
|
||||
20250415,140000,19680286275,20200,20200,20225,20200,1505
|
||||
20250415,135900,19649883900,20200,20200,20225,20200,559
|
||||
20250415,135800,19638588300,20225,20200,20225,20200,303
|
||||
20250415,135700,19632465950,20200,20200,20250,20200,804
|
||||
20250415,135600,19616212325,20250,20200,20250,20200,645
|
||||
20250415,135500,19603173650,20250,20200,20250,20200,879
|
||||
20250415,135400,19585386100,20200,20200,20250,20200,1541
|
||||
20250415,135300,19554212700,20250,20250,20300,20200,7169
|
||||
20250415,135200,19409048450,20300,20250,20300,20250,425
|
||||
20250415,135100,19400442150,20250,20250,20300,20250,452
|
||||
20250415,135000,19391289100,20250,20250,20300,20250,307
|
||||
20250415,134900,19385067550,20250,20250,20250,20250,1282
|
||||
20250415,134800,19359107050,20250,20200,20300,20200,13564
|
||||
20250415,134700,19084408450,20250,20200,20250,20200,16645
|
||||
20250415,134600,18747376600,20200,20200,20250,20200,2022
|
||||
20250415,134500,18706485150,20200,20200,20250,20200,722
|
||||
20250415,134400,18691895250,20200,20200,20200,20200,677
|
||||
20250415,134300,18678219850,20200,20200,20250,20200,920
|
||||
20250415,134200,18659623750,20200,20250,20250,20200,979
|
||||
20250415,134100,18639837050,20200,20200,20250,20200,1191
|
||||
20250415,134000,18615752450,20200,20250,20250,20200,904
|
||||
20250415,133900,18597457100,20250,20200,20250,20200,1142
|
||||
20250415,133800,18574364700,20250,20250,20250,20200,1610
|
||||
20250415,133700,18541841850,20200,20200,20250,20200,154
|
||||
20250415,133600,18538727950,20200,20200,20250,20200,882
|
||||
20250415,133500,18520907200,20200,20200,20250,20200,267
|
||||
20250415,133400,18515512050,20200,20200,20250,20200,559
|
||||
20250415,133300,18504209150,20200,20250,20250,20200,1757
|
||||
20250415,133200,18468689450,20250,20250,20250,20200,882
|
||||
20250415,133100,18450867425,20200,20250,20250,20200,691
|
||||
20250415,133000,18436895125,20200,20200,20250,20200,225
|
||||
20250415,132900,18432348575,20200,20200,20250,20200,417
|
||||
20250415,132800,18423920725,20250,20200,20250,20200,645
|
||||
20250415,132700,18410888625,20200,20250,20250,20200,392
|
||||
20250415,132600,18402961175,20200,20200,20250,20200,492
|
||||
20250415,132500,18393018375,20250,20200,20250,20200,165
|
||||
20250415,132400,18389682050,20250,20250,20250,20200,319
|
||||
20250415,132300,18383234150,20250,20250,20250,20200,458
|
||||
20250415,132200,18373976100,20250,20200,20250,20200,6234
|
||||
20250415,132100,18247742450,20200,20200,20250,20200,2866
|
||||
20250415,132000,18189726750,20200,20200,20250,20200,747
|
||||
20250415,131900,18174634250,20200,20200,20250,20200,549
|
||||
20250415,131800,18163532100,20200,20200,20250,20200,604
|
||||
20250415,131700,18151328050,20200,20200,20200,20200,1000
|
||||
20250415,131600,18131128050,20200,20200,20250,20200,267
|
||||
20250415,131500,18125734600,20200,20200,20250,20200,2510
|
||||
20250415,131400,18075025250,20250,20200,20250,20200,511
|
||||
20250415,131300,18064694350,20200,20200,20250,20200,319
|
||||
20250415,131200,18058249950,20250,20200,20250,20200,1341
|
||||
20250415,131100,18031157300,20200,20200,20250,20200,2886
|
||||
20250415,131000,17972859500,20200,20200,20250,20200,514
|
||||
20250415,130900,17962472400,20250,20200,20250,20200,367
|
||||
20250415,130800,17955056325,20250,20200,20250,20200,444
|
||||
20250415,130700,17946082825,20200,20250,20250,20200,458
|
||||
20250415,130600,17936820775,20200,20200,20250,20200,3055
|
||||
20250415,130500,17875109375,20200,20200,20250,20200,394
|
||||
20250415,130400,17867143950,20200,20200,20250,20200,3781
|
||||
20250415,130300,17790766250,20200,20200,20250,20200,314
|
||||
20250415,130200,17784418800,20200,20250,20250,20200,403
|
||||
20250415,130100,17776273450,20250,20200,20250,20200,989
|
||||
20250415,130000,17756254100,20250,20250,20250,20200,292
|
||||
20250415,125900,17750350750,20200,20250,20250,20200,492
|
||||
20250415,125800,17740397500,20250,20250,20250,20200,872
|
||||
20250415,125700,17722741700,20250,20250,20250,20200,714
|
||||
20250415,125600,17708294725,20250,20250,20250,20225,4252
|
||||
20250415,125500,17622194000,20250,20225,20250,20225,2425
|
||||
20250415,125400,17573089350,20225,20200,20250,20200,446
|
||||
20250415,125300,17564067400,20200,20250,20250,20200,730
|
||||
20250415,125200,17549306450,20250,20250,20250,20200,2061
|
||||
20250415,125100,17507661200,20200,20200,20250,20200,681
|
||||
20250415,125000,17493890700,20200,20250,20250,20200,381
|
||||
20250415,124900,17486187875,20225,20250,20250,20200,358
|
||||
20250415,124800,17478944700,20250,20250,20250,20200,906
|
||||
20250415,124700,17460639050,20200,20200,20250,20200,294
|
||||
20250415,124600,17454696800,20200,20200,20250,20200,2523
|
||||
20250415,124500,17403732100,20250,20250,20250,20200,749
|
||||
20250415,124400,17388577150,20200,20200,20250,20200,445
|
||||
20250415,124300,17379584200,20200,20200,20250,20200,888
|
||||
20250415,124200,17361645800,20200,20250,20250,20200,232
|
||||
20250415,124100,17356948450,20200,20250,20250,20200,313
|
||||
20250415,124000,17350615100,20250,20200,20250,20200,3124
|
||||
20250415,123900,17287458850,20250,20200,20250,20200,482
|
||||
20250415,123800,17277719400,20200,20200,20250,20200,290
|
||||
20250415,123700,17271861000,20200,20200,20250,20200,3087
|
||||
20250415,123600,17209498650,20200,20300,20300,20150,24304
|
||||
20250415,123500,16718280400,20250,20250,20300,20250,327
|
||||
20250415,123400,16711656650,20250,20250,20300,20250,1882
|
||||
20250415,123300,16673542300,20250,20300,20300,20250,834
|
||||
20250415,123200,16656653550,20250,20250,20300,20250,249
|
||||
20250415,123100,16651611250,20250,20250,20275,20250,133
|
||||
20250415,123000,16648917250,20250,20250,20300,20250,1879
|
||||
20250415,122900,16610860500,20250,20200,20250,20200,3740
|
||||
20250415,122800,16535138650,20250,20250,20250,20200,3713
|
||||
20250415,122700,16459957450,20250,20300,20300,20250,678
|
||||
20250415,122600,16446215000,20300,20300,20300,20250,590
|
||||
20250415,122500,16434267250,20250,20300,20300,20250,244
|
||||
20250415,122400,16429318700,20250,20250,20300,20250,399
|
||||
20250415,122300,16421238800,20250,20250,20300,20250,382
|
||||
20250415,122200,16413499450,20250,20250,20300,20250,2742
|
||||
20250415,122100,16357933000,20250,20250,20300,20250,686
|
||||
20250415,122000,16344016900,20250,20250,20300,20250,195
|
||||
20250415,121900,16340063450,20250,20250,20250,20200,1329
|
||||
20250415,121800,16313158950,20250,20250,20250,20200,1800
|
||||
20250415,121700,16276709400,20200,20250,20250,20200,2113
|
||||
20250415,121600,16233937850,20200,20250,20300,20200,3810
|
||||
20250415,121500,16156779550,20250,20250,20300,20250,544
|
||||
20250415,121400,16145752600,20250,20250,20300,20250,1059
|
||||
20250415,121300,16124305400,20300,20300,20300,20250,211
|
||||
20250415,121200,16120023450,20250,20200,20300,20200,5876
|
||||
20250415,121100,16001040950,20250,20200,20250,20200,3517
|
||||
20250415,121000,15929835700,20250,20250,20250,20200,2370
|
||||
20250415,120900,15881933750,20250,20250,20250,20200,1177
|
||||
20250415,120800,15858113400,20200,20200,20250,20200,293
|
||||
20250415,120700,15852194200,20250,20300,20300,20200,5644
|
||||
20250415,120600,15737911700,20300,20250,20300,20250,432
|
||||
20250415,120500,15729156600,20250,20250,20300,20250,367
|
||||
20250415,120400,15721723750,20250,20300,20300,20250,4853
|
||||
20250415,120300,15623449950,20250,20250,20250,20250,1402
|
||||
20250415,120200,15595059450,20250,20250,20300,20250,580
|
||||
20250415,120100,15583309950,20250,20250,20300,20250,1793
|
||||
20250415,120000,15546961275,20250,20250,20300,20250,831
|
||||
20250415,115900,15530133000,20250,20300,20300,20250,5392
|
||||
20250415,115800,15420724300,20300,20300,20300,20300,2613
|
||||
20250415,115700,15367680400,20300,20300,20300,20300,310
|
||||
20250415,115600,15361387400,20300,20350,20350,20300,543
|
||||
20250415,115500,15350352150,20300,20300,20350,20300,345
|
||||
20250415,115400,15343342000,20300,20300,20350,20300,269
|
||||
20250415,115300,15337877950,20300,20300,20350,20300,456
|
||||
20250415,115200,15328618275,20300,20350,20350,20300,2346
|
||||
20250415,115100,15280969975,20350,20350,20350,20300,840
|
||||
20250415,115000,15263890950,20350,20300,20350,20300,661
|
||||
20250415,114900,15250454375,20350,20300,20350,20300,852
|
||||
20250415,114800,15233126775,20300,20350,20350,20300,1111
|
||||
20250415,114700,15210532075,20300,20350,20350,20300,2552
|
||||
20250415,114600,15158701075,20300,20350,20350,20300,4320
|
||||
20250415,114500,15070870325,20350,20400,20400,20350,501
|
||||
20250415,114400,15060664025,20400,20350,20400,20350,1160
|
||||
20250415,114300,15037057025,20350,20350,20400,20350,171
|
||||
20250415,114200,15033575625,20350,20350,20400,20350,752
|
||||
20250415,114100,15018268625,20350,20350,20350,20350,565
|
||||
20250415,114000,15006770875,20350,20350,20400,20300,7069
|
||||
20250415,113900,14862919225,20350,20400,20400,20350,3289
|
||||
20250415,113800,14795983675,20350,20400,20450,20350,8808
|
||||
20250415,113700,14616375425,20425,20400,20450,20400,660
|
||||
20250415,113600,14602896425,20400,20400,20450,20400,307
|
||||
20250415,113500,14596631975,20400,20450,20450,20400,503
|
||||
20250415,113400,14586361825,20450,20450,20450,20400,3685
|
||||
20250415,113300,14511097150,20425,20450,20450,20425,694
|
||||
20250415,113200,14496905625,20450,20450,20450,20425,173
|
||||
20250415,113100,14493370100,20450,20450,20450,20400,1183
|
||||
20250415,113000,14469183100,20400,20450,20450,20400,439
|
||||
20250415,112900,14460214625,20450,20450,20450,20425,562
|
||||
20250415,112800,14448724075,20400,20500,20500,20400,7485
|
||||
20250415,112700,14295694975,20450,20450,20500,20450,102
|
||||
20250415,112600,14293609025,20450,20500,20525,20450,4352
|
||||
20250415,112500,14204396950,20450,20500,20550,20450,1080
|
||||
20250415,112400,14182256050,20500,20450,20550,20450,6976
|
||||
20250415,112300,14039230550,20450,20500,20500,20450,329
|
||||
20250415,112200,14032497900,20500,20450,20500,20450,1856
|
||||
20250415,112100,13994542600,20500,20475,20525,20475,3806
|
||||
20250415,112000,13916520200,20450,20500,20500,20450,3397
|
||||
20250415,111900,13846893050,20500,20500,20500,20450,112
|
||||
20250415,111800,13844601750,20500,20475,20500,20450,306
|
||||
20250415,111700,13838338650,20500,20500,20500,20500,218
|
||||
20250415,111600,13833869650,20500,20550,20550,20450,4442
|
||||
20250415,111500,13742836850,20500,20525,20550,20500,401
|
||||
20250415,111400,13734611400,20500,20500,20550,20500,1232
|
||||
20250415,111300,13709351500,20500,20525,20550,20500,463
|
||||
20250415,111200,13699851150,20525,20500,20525,20500,14
|
||||
20250415,111100,13699564000,20500,20450,20500,20450,4532
|
||||
20250415,111000,13606668600,20500,20450,20500,20400,2968
|
||||
20250415,110900,13545968850,20450,20500,20500,20450,430
|
||||
20250415,110800,13537165650,20500,20500,20500,20450,353
|
||||
20250415,110700,13529946100,20450,20475,20500,20450,249
|
||||
20250415,110600,13524844525,20475,20500,20500,20475,645
|
||||
20250415,110500,13511624300,20500,20500,20550,20500,1483
|
||||
20250415,110400,13481221850,20500,20500,20550,20450,8393
|
||||
20250415,110300,13309157650,20500,20500,20500,20450,385
|
||||
20250415,110200,13301276700,20500,20450,20500,20450,1808
|
||||
20250415,110100,13264237600,20450,20475,20500,20450,666
|
||||
20250415,110000,13250613225,20475,20475,20500,20450,689
|
||||
20250415,105900,13236518025,20450,20450,20450,20450,1127
|
||||
20250415,105800,13213470875,20450,20450,20450,20400,4753
|
||||
20250415,105700,13116358000,20450,20450,20450,20400,670
|
||||
20250415,105600,13102662800,20450,20450,20450,20400,2101
|
||||
20250415,105500,13059712050,20450,20450,20500,20450,3006
|
||||
20250415,105400,12998233700,20450,20500,20500,20450,1123
|
||||
20250415,105300,12975258800,20500,20500,20500,20450,414
|
||||
20250415,105200,12966785300,20500,20450,20500,20450,2195
|
||||
20250415,105100,12921894400,20450,20500,20500,20450,482
|
||||
20250415,105000,12912027400,20500,20500,20500,20450,451
|
||||
20250415,104900,12902797400,20500,20500,20500,20450,388
|
||||
20250415,104800,12894855900,20450,20450,20500,20450,1339
|
||||
20250415,104700,12867472850,20450,20450,20450,20400,1283
|
||||
20250415,104600,12841240150,20400,20450,20450,20400,6289
|
||||
20250415,104500,12712727575,20450,20450,20450,20400,463
|
||||
20250415,104400,12703266875,20400,20450,20450,20400,734
|
||||
20250415,104300,12688288425,20450,20450,20450,20400,388
|
||||
20250415,104200,12680355125,20400,20500,20500,20400,1174
|
||||
20250415,104100,12656323525,20450,20500,20500,20450,1208
|
||||
20250415,104000,12631617600,20450,20450,20500,20400,8515
|
||||
20250415,103900,12457574850,20400,20400,20450,20400,1173
|
||||
20250415,103800,12433603250,20400,20400,20450,20400,355
|
||||
20250415,103700,12426356650,20400,20450,20450,20400,248
|
||||
20250415,103600,12421285450,20400,20450,20450,20400,814
|
||||
20250415,103500,12404664500,20400,20450,20450,20400,834
|
||||
20250415,103400,12387648200,20400,20450,20500,20400,2188
|
||||
20250415,103300,12342986650,20450,20400,20500,20400,4853
|
||||
20250415,103200,12243748250,20400,20450,20450,20400,1228
|
||||
20250415,103100,12218641400,20400,20400,20450,20400,379
|
||||
20250415,103000,12210906325,20400,20450,20450,20400,2405
|
||||
20250415,102900,12161832125,20450,20400,20450,20400,771
|
||||
20250415,102800,12146082275,20400,20450,20450,20400,3155
|
||||
20250415,102700,12081575575,20450,20450,20500,20450,464
|
||||
20250415,102600,12072076175,20500,20450,20500,20400,4414
|
||||
20250415,102500,11981954225,20450,20450,20450,20450,1321
|
||||
20250415,102400,11954939775,20450,20500,20500,20400,371
|
||||
20250415,102300,11947360025,20500,20450,20500,20400,6443
|
||||
20250415,102200,11815683025,20450,20450,20500,20400,2309
|
||||
20250415,102100,11768548175,20450,20450,20500,20450,862
|
||||
20250415,102000,11750916025,20450,20500,20500,20400,8656
|
||||
20250415,101900,11573954075,20500,20500,20500,20450,133
|
||||
20250415,101800,11571228025,20500,20450,20500,20450,1946
|
||||
20250415,101700,11531363575,20500,20450,20500,20400,5616
|
||||
20250415,101600,11416696725,20450,20500,20500,20400,3212
|
||||
20250415,101500,11351005175,20500,20400,20500,20400,1526
|
||||
20250415,101400,11319795425,20450,20500,20500,20400,6703
|
||||
20250415,101300,11182744425,20500,20500,20500,20450,666
|
||||
20250415,101200,11169118425,20500,20500,20500,20450,1062
|
||||
20250415,101100,11147379525,20500,20500,20500,20400,4370
|
||||
20250415,101000,11058102425,20475,20500,20500,20450,2509
|
||||
20250415,100900,11006772825,20450,20425,20500,20400,1043
|
||||
20250415,100800,10985442625,20450,20500,20500,20400,6602
|
||||
20250415,100700,10850441875,20500,20500,20500,20500,677
|
||||
20250415,100600,10836563375,20550,20500,20550,20500,2654
|
||||
20250415,100500,10782156325,20500,20500,20550,20450,4483
|
||||
20250415,100400,10690404450,20500,20500,20550,20450,2927
|
||||
20250415,100300,10630394525,20525,20550,20550,20500,788
|
||||
20250415,100200,10614232175,20550,20550,20600,20500,5149
|
||||
20250415,100100,10508589225,20550,20500,20550,20500,414
|
||||
20250415,100000,10500097700,20500,20450,20500,20450,3259
|
||||
20250415,095900,10433305050,20500,20550,20550,20400,11632
|
||||
20250415,095800,10195435900,20500,20550,20550,20500,4280
|
||||
20250415,095700,10107575450,20550,20550,20600,20500,14907
|
||||
20250415,095600,9801268200,20575,20550,20600,20550,349
|
||||
20250415,095500,9794095725,20550,20550,20600,20550,43
|
||||
20250415,095400,9793211125,20550,20550,20600,20550,863
|
||||
20250415,095300,9775472675,20550,20550,20600,20550,794
|
||||
20250415,095200,9759128425,20600,20575,20600,20550,318
|
||||
20250415,095100,9752586750,20600,20550,20600,20550,3499
|
||||
20250415,095000,9680682050,20550,20500,20600,20500,10684
|
||||
20250415,094900,9461218000,20550,20550,20600,20500,4571
|
||||
20250415,094800,9367315750,20550,20550,20600,20550,648
|
||||
20250415,094700,9353999200,20600,20550,20600,20550,1100
|
||||
20250415,094600,9331388800,20600,20550,20600,20550,82
|
||||
20250415,094500,9329701200,20550,20600,20600,20550,723
|
||||
20250415,094400,9314840475,20600,20600,20600,20550,701
|
||||
20250415,094300,9300425725,20600,20600,20600,20550,3071
|
||||
20250415,094200,9237295975,20600,20550,20650,20550,4380
|
||||
20250415,094100,9147050450,20600,20600,20600,20550,5300
|
||||
20250415,094000,9038065625,20600,20650,20650,20575,3317
|
||||
20250415,093900,8969731050,20650,20650,20650,20600,1533
|
||||
20250415,093800,8938081750,20650,20650,20700,20600,8009
|
||||
20250415,093700,8772670700,20650,20600,20650,20550,12280
|
||||
20250415,093600,8519318150,20650,20600,20650,20600,690
|
||||
20250415,093500,8505096300,20650,20625,20650,20600,416
|
||||
20250415,093400,8496516325,20600,20700,20750,20600,4174
|
||||
20250415,093300,8410290225,20700,20700,20750,20700,2419
|
||||
20250415,093200,8360210950,20750,20750,20750,20650,3341
|
||||
20250415,093100,8290942575,20750,20700,20750,20700,5514
|
||||
20250415,093000,8176779600,20700,20750,20750,20650,2700
|
||||
20250415,092900,8120885350,20750,20700,20750,20650,2602
|
||||
20250415,092800,8067022800,20700,20700,20700,20650,12313
|
||||
20250415,092700,7812187650,20650,20600,20700,20600,4599
|
||||
20250415,092600,7717170925,20600,20600,20650,20600,9627
|
||||
20250415,092500,7518460800,20600,20575,20650,20575,3275
|
||||
20250415,092400,7450970350,20600,20600,20600,20550,1182
|
||||
20250415,092300,7426623650,20600,20600,20600,20550,1791
|
||||
20250415,092200,7389752500,20650,20650,20650,20600,2258
|
||||
20250415,092100,7343235000,20600,20600,20625,20600,515
|
||||
20250415,092000,7332625975,20600,20600,20650,20550,11224
|
||||
20250415,091900,7101255750,20550,20600,20600,20500,9234
|
||||
20250415,091800,6911455250,20600,20600,20650,20600,2361
|
||||
20250415,091700,6862818550,20600,20575,20600,20550,5112
|
||||
20250415,091600,6757597575,20600,20550,20600,20550,2958
|
||||
20250415,091500,6696796350,20550,20650,20650,20550,7359
|
||||
20250415,091400,6545062975,20650,20650,20675,20600,1811
|
||||
20250415,091300,6507681750,20650,20700,20700,20600,2676
|
||||
20250415,091200,6452402175,20700,20700,20700,20600,5450
|
||||
20250415,091100,6339774025,20700,20750,20775,20700,5888
|
||||
20250415,091000,6217775250,20750,20700,20800,20700,7016
|
||||
20250415,090900,6072225500,20700,20650,20750,20550,19235
|
||||
20250415,090800,5674595600,20650,20750,20750,20550,15769
|
||||
20250415,090700,5349392850,20750,20750,20750,20650,11019
|
||||
20250415,090600,5121257600,20750,20850,20850,20700,33956
|
||||
20250415,090500,4414585575,20850,20900,20900,20800,25099
|
||||
20250415,090400,3891580100,20900,20800,21000,20750,70672
|
||||
20250415,090300,2415503650,20800,20750,20850,20700,43888
|
||||
20250415,090200,1503025900,20750,20550,20750,20500,43804
|
||||
20250415,090100,597205850,20500,20450,20600,20400,14766
|
||||
20250415,090000,294613450,20450,20450,20500,20450,14401
|
||||
|
Reference in New Issue
Block a user