Update 2025-04-15 2740 candle_min
This commit is contained in:
589
017860/min/candle-20250415.csv
Normal file
589
017860/min/candle-20250415.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,184600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,184500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,184400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,184300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,184200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,184100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,184000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,183000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,182000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,181600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,181000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,180000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,175000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,174600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,174000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,173000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,172000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,171600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,171000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,170000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,165000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,164600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,164000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,163000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,162000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,161600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,161000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,160000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,155000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154700,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,154600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,154000,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153900,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153800,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153700,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153600,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153500,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153400,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153300,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153200,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153100,3910965075,23800,23800,23800,23800,0
|
||||
20250415,153000,3910965075,23800,23800,23800,23800,2009
|
||||
20250415,152900,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152800,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152700,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152600,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152500,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152400,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152300,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152200,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152100,3863150875,23850,23850,23850,23850,0
|
||||
20250415,152000,3863150875,23850,23850,23850,23850,0
|
||||
20250415,151900,3863150875,23850,23750,23850,23750,426
|
||||
20250415,151800,3853007200,23800,23750,23800,23750,284
|
||||
20250415,151700,3846250000,23750,23750,23800,23750,241
|
||||
20250415,151600,3840521650,23800,23750,23800,23750,219
|
||||
20250415,151500,3835315750,23800,23800,23850,23750,3467
|
||||
20250415,151400,3752801950,23850,23800,23850,23800,190
|
||||
20250415,151300,3748277550,23800,23800,23850,23800,1436
|
||||
20250415,151200,3714097850,23750,23750,23800,23750,56
|
||||
20250415,151100,3712767800,23750,23800,23800,23750,153
|
||||
20250415,151000,3709130900,23750,23750,23750,23750,213
|
||||
20250415,150900,3704072150,23750,23750,23750,23750,0
|
||||
20250415,150800,3704072150,23750,23800,23800,23750,3
|
||||
20250415,150700,3704000825,23750,23800,23800,23750,457
|
||||
20250415,150600,3693131925,23800,23750,23800,23750,51
|
||||
20250415,150500,3691920625,23750,23750,23750,23750,148
|
||||
20250415,150400,3688405625,23750,23750,23750,23750,96
|
||||
20250415,150300,3686125625,23750,23750,23750,23750,381
|
||||
20250415,150200,3677076875,23750,23750,23750,23750,346
|
||||
20250415,150100,3668859375,23750,23750,23750,23750,0
|
||||
20250415,150000,3668859375,23750,23750,23750,23750,84
|
||||
20250415,145900,3666864375,23800,23800,23800,23800,1
|
||||
20250415,145800,3666840575,23750,23750,23750,23750,207
|
||||
20250415,145700,3661924325,23750,23750,23750,23750,73
|
||||
20250415,145600,3660190575,23750,23750,23750,23750,216
|
||||
20250415,145500,3655060575,23750,23750,23750,23750,463
|
||||
20250415,145400,3644064325,23800,23800,23800,23750,520
|
||||
20250415,145300,3631701225,23800,23800,23800,23800,0
|
||||
20250415,145200,3631701225,23800,23800,23800,23800,8
|
||||
20250415,145100,3631510825,23800,23800,23800,23800,201
|
||||
20250415,145000,3626727025,23800,23750,23800,23750,113
|
||||
20250415,144900,3624037725,23750,23750,23750,23750,15
|
||||
20250415,144800,3623681475,23750,23750,23750,23750,191
|
||||
20250415,144700,3619145225,23750,23800,23800,23750,167
|
||||
20250415,144600,3615178475,23800,23750,23800,23750,76
|
||||
20250415,144500,3613372175,23800,23750,23800,23750,135
|
||||
20250415,144400,3610165875,23750,23750,23800,23750,579
|
||||
20250415,144300,3596414250,23750,23750,23750,23750,97
|
||||
20250415,144200,3594110500,23750,23700,23750,23700,777
|
||||
20250415,144100,3575659850,23750,23750,23750,23750,532
|
||||
20250415,144000,3563024850,23775,23800,23800,23775,3
|
||||
20250415,143900,3562953475,23750,23800,23800,23750,2
|
||||
20250415,143800,3562905925,23750,23750,23750,23750,13
|
||||
20250415,143700,3562597175,23750,23750,23750,23750,10
|
||||
20250415,143600,3562359675,23750,23750,23750,23750,159
|
||||
20250415,143500,3558583425,23750,23750,23750,23750,75
|
||||
20250415,143400,3556802175,23750,23750,23750,23750,249
|
||||
20250415,143300,3550888425,23750,23750,23750,23750,0
|
||||
20250415,143200,3550888425,23750,23800,23800,23750,31
|
||||
20250415,143100,3550150700,23775,23775,23775,23775,1
|
||||
20250415,143000,3550126925,23750,23750,23750,23750,115
|
||||
20250415,142900,3547395675,23750,23750,23750,23750,0
|
||||
20250415,142800,3547395675,23750,23800,23800,23750,31
|
||||
20250415,142700,3546658425,23800,23800,23800,23800,0
|
||||
20250415,142600,3546658425,23800,23850,23850,23800,99
|
||||
20250415,142500,3544302175,23850,23850,23850,23850,0
|
||||
20250415,142400,3544302175,23850,23825,23850,23800,309
|
||||
20250415,142300,3536947550,23800,23800,23850,23800,273
|
||||
20250415,142200,3530450100,23800,23800,23850,23775,515
|
||||
20250415,142100,3518185025,23800,23800,23800,23800,16
|
||||
20250415,142000,3517804225,23750,23750,23750,23750,0
|
||||
20250415,141900,3517804225,23750,23800,23800,23750,94
|
||||
20250415,141800,3515569525,23800,23800,23800,23800,53
|
||||
20250415,141700,3514308125,23750,23750,23750,23750,0
|
||||
20250415,141600,3514308125,23750,23750,23750,23750,15
|
||||
20250415,141500,3513951875,23750,23750,23750,23750,33
|
||||
20250415,141400,3513168125,23800,23800,23800,23800,46
|
||||
20250415,141300,3512073325,23850,23750,23850,23750,2
|
||||
20250415,141200,3512025725,23850,23850,23850,23850,4
|
||||
20250415,141100,3511930325,23850,23850,23850,23850,6
|
||||
20250415,141000,3511787225,23800,23800,23800,23800,100
|
||||
20250415,140900,3509407225,23800,23800,23800,23800,247
|
||||
20250415,140800,3503528625,23800,23800,23800,23800,22
|
||||
20250415,140700,3503005025,23750,23750,23750,23750,0
|
||||
20250415,140600,3503005025,23750,23750,23750,23750,1
|
||||
20250415,140500,3502981275,23800,23750,23800,23750,512
|
||||
20250415,140400,3490802475,23700,23800,23800,23700,186
|
||||
20250415,140300,3486384675,23800,23800,23800,23800,0
|
||||
20250415,140200,3486384675,23800,23750,23800,23750,179
|
||||
20250415,140100,3482133375,23750,23750,23750,23750,0
|
||||
20250415,140000,3482133375,23750,23750,23750,23750,167
|
||||
20250415,135900,3478167125,23750,23700,23750,23700,1768
|
||||
20250415,135800,3436190275,23700,23700,23700,23700,230
|
||||
20250415,135700,3430739275,23750,23750,23750,23700,257
|
||||
20250415,135600,3424647625,23750,23750,23750,23750,27
|
||||
20250415,135500,3424006375,23750,23750,23750,23750,7
|
||||
20250415,135400,3423840125,23750,23750,23750,23750,90
|
||||
20250415,135300,3421702625,23700,23700,23700,23700,0
|
||||
20250415,135200,3421702625,23700,23700,23750,23700,52
|
||||
20250415,135100,3420470175,23750,23750,23750,23750,61
|
||||
20250415,135000,3419021425,23700,23750,23750,23700,163
|
||||
20250415,134900,3415157675,23750,23800,23800,23750,15
|
||||
20250415,134800,3414800775,23800,23800,23800,23800,2
|
||||
20250415,134700,3414753175,23750,23700,23750,23700,829
|
||||
20250415,134600,3395078925,23700,23700,23700,23700,650
|
||||
20250415,134500,3379673925,23700,23650,23700,23650,505
|
||||
20250415,134400,3367725675,23650,23700,23700,23650,221
|
||||
20250415,134300,3362488475,23700,23700,23700,23700,393
|
||||
20250415,134200,3353174375,23750,23750,23750,23750,0
|
||||
20250415,134100,3353174375,23750,23700,23750,23700,1470
|
||||
20250415,134000,3318330275,23700,23700,23700,23700,39
|
||||
20250415,133900,3317405975,23750,23750,23750,23750,10
|
||||
20250415,133800,3317168475,23750,23750,23750,23750,282
|
||||
20250415,133700,3310470975,23700,23750,23750,23700,1021
|
||||
20250415,133600,3286240225,23800,23750,23800,23750,163
|
||||
20250415,133500,3282363375,23750,23750,23750,23750,345
|
||||
20250415,133400,3274169625,23800,23800,23800,23800,0
|
||||
20250415,133300,3274169625,23800,23800,23800,23800,1
|
||||
20250415,133200,3274145825,23750,23750,23750,23750,500
|
||||
20250415,133100,3262270825,23775,23775,23775,23775,3
|
||||
20250415,133000,3262199500,23775,23775,23775,23775,1
|
||||
20250415,132900,3262175725,23800,23800,23800,23800,42
|
||||
20250415,132800,3261176125,23800,23800,23800,23800,11
|
||||
20250415,132700,3260914325,23800,23800,23800,23800,41
|
||||
20250415,132600,3259938525,23800,23800,23800,23800,0
|
||||
20250415,132500,3259938525,23800,23800,23800,23800,191
|
||||
20250415,132400,3255392725,23800,23800,23800,23800,136
|
||||
20250415,132300,3252155925,23800,23800,23800,23800,51
|
||||
20250415,132200,3250942125,23800,23800,23800,23800,234
|
||||
20250415,132100,3245372925,23850,23900,23900,23850,122
|
||||
20250415,132000,3242463175,23850,23850,23850,23850,287
|
||||
20250415,131900,3235618225,23850,23800,23850,23800,8
|
||||
20250415,131800,3235427775,23850,23850,23850,23850,1
|
||||
20250415,131700,3235403925,23850,23850,23850,23850,50
|
||||
20250415,131600,3234211425,23850,23825,23850,23800,38
|
||||
20250415,131500,3233306375,23850,23850,23850,23850,1
|
||||
20250415,131400,3233282525,23800,23825,23825,23800,2
|
||||
20250415,131300,3233234900,23850,23850,23850,23850,46
|
||||
20250415,131200,3232137800,23825,23800,23850,23800,672
|
||||
20250415,131100,3216141675,23800,23800,23800,23800,488
|
||||
20250415,131000,3204527275,23800,23850,23850,23800,6
|
||||
20250415,130900,3204384225,23800,23800,23800,23800,796
|
||||
20250415,130800,3185439425,23800,23800,23800,23800,120
|
||||
20250415,130700,3182583425,23800,23850,23850,23800,243
|
||||
20250415,130600,3176788275,23800,23850,23850,23800,225
|
||||
20250415,130500,3171433175,23850,23850,23850,23850,1
|
||||
20250415,130400,3171409325,23850,23850,23850,23850,195
|
||||
20250415,130300,3166758575,23850,23850,23900,23850,280
|
||||
20250415,130200,3160080525,23850,23900,23900,23850,254
|
||||
20250415,130100,3154011925,23850,23900,23900,23850,592
|
||||
20250415,130000,3139868125,23900,23900,23900,23850,11
|
||||
20250415,125900,3139605275,23850,23850,23850,23850,0
|
||||
20250415,125800,3139605275,23850,23900,23900,23850,112
|
||||
20250415,125700,3136934025,23850,23950,23950,23850,754
|
||||
20250415,125600,3118926325,23900,23850,23900,23850,1049
|
||||
20250415,125500,3093874525,23800,23800,23850,23800,720
|
||||
20250415,125400,3076738425,23800,23800,23800,23800,47
|
||||
20250415,125300,3075619825,23800,23800,23850,23800,262
|
||||
20250415,125200,3069383825,23850,23850,23850,23850,129
|
||||
20250415,125100,3066307175,23850,23850,23850,23850,0
|
||||
20250415,125000,3066307175,23850,23850,23900,23850,21
|
||||
20250415,124900,3065805925,23850,23850,23875,23850,161
|
||||
20250415,124800,3061965950,23800,23800,23800,23800,0
|
||||
20250415,124700,3061965950,23800,23800,23800,23800,0
|
||||
20250415,124600,3061965950,23800,23850,23850,23800,606
|
||||
20250415,124500,3047518000,23850,23900,23900,23850,131
|
||||
20250415,124400,3044388350,23900,23900,23900,23850,518
|
||||
20250415,124300,3032010650,23900,23850,23900,23850,9
|
||||
20250415,124200,3031795600,23850,23850,23850,23850,22
|
||||
20250415,124100,3031270900,23900,23850,23900,23850,97
|
||||
20250415,124000,3028957000,23850,23850,23850,23850,149
|
||||
20250415,123900,3025403350,23850,23850,23850,23850,10
|
||||
20250415,123800,3025164850,23900,23850,23900,23850,236
|
||||
20250415,123700,3019535850,23850,23850,23850,23850,240
|
||||
20250415,123600,3013811850,23900,23900,23900,23900,1
|
||||
20250415,123500,3013787950,23900,23800,23900,23800,733
|
||||
20250415,123400,2996309300,23800,23800,23800,23800,154
|
||||
20250415,123300,2992644100,23800,23800,23800,23800,123
|
||||
20250415,123200,2989716700,23800,23800,23850,23800,490
|
||||
20250415,123100,2978054300,23800,23750,23800,23750,288
|
||||
20250415,123000,2971209600,23800,23800,23800,23800,269
|
||||
20250415,122900,2964807400,23800,23800,23825,23800,224
|
||||
20250415,122800,2959476175,23800,23800,23800,23800,0
|
||||
20250415,122700,2959476175,23800,23800,23800,23800,400
|
||||
20250415,122600,2949956175,23850,23800,23850,23800,58
|
||||
20250415,122500,2948573425,23800,23800,23800,23800,26
|
||||
20250415,122400,2947954625,23800,23800,23800,23800,1
|
||||
20250415,122300,2947930825,23850,23850,23850,23850,9
|
||||
20250415,122200,2947716175,23850,23850,23850,23850,0
|
||||
20250415,122100,2947716175,23850,23850,23850,23850,1
|
||||
20250415,122000,2947692325,23850,23800,23850,23800,47
|
||||
20250415,121900,2946573325,23800,23800,23800,23800,101
|
||||
20250415,121800,2944169525,23850,23850,23850,23850,0
|
||||
20250415,121700,2944169525,23850,23850,23850,23850,17
|
||||
20250415,121600,2943764075,23800,23800,23800,23800,873
|
||||
20250415,121500,2922986675,23800,23800,23800,23800,265
|
||||
20250415,121400,2916679675,23800,23800,23800,23800,8
|
||||
20250415,121300,2916489275,23800,23800,23800,23800,3
|
||||
20250415,121200,2916417875,23750,23750,23750,23750,7
|
||||
20250415,121100,2916251625,23750,23800,23800,23750,9
|
||||
20250415,121000,2916037475,23800,23800,23800,23800,52
|
||||
20250415,120900,2914799875,23800,23800,23800,23800,57
|
||||
20250415,120800,2913443275,23800,23800,23800,23800,59
|
||||
20250415,120700,2912039075,23800,23800,23800,23800,2
|
||||
20250415,120600,2911991475,23800,23800,23800,23800,20
|
||||
20250415,120500,2911515475,23800,23750,23800,23750,42
|
||||
20250415,120400,2910516975,23750,23750,23750,23750,0
|
||||
20250415,120300,2910516975,23750,23800,23800,23750,119
|
||||
20250415,120200,2907690675,23800,23750,23800,23750,31
|
||||
20250415,120100,2906953875,23750,23750,23750,23750,168
|
||||
20250415,120000,2902963875,23800,23800,23800,23800,3
|
||||
20250415,115900,2902892475,23750,23800,23800,23750,29
|
||||
20250415,115800,2902202325,23800,23800,23800,23800,247
|
||||
20250415,115700,2896323725,23750,23800,23800,23750,230
|
||||
20250415,115600,2890851425,23800,23850,23850,23800,99
|
||||
20250415,115500,2888494775,23800,23800,23800,23800,247
|
||||
20250415,115400,2882616175,23800,23800,23800,23800,1016
|
||||
20250415,115300,2858435375,23750,23800,23800,23750,499
|
||||
20250415,115200,2846583675,23800,23800,23800,23800,2
|
||||
20250415,115100,2846536075,23750,23800,23800,23750,947
|
||||
20250415,115000,2824012225,23800,23800,23800,23800,111
|
||||
20250415,114900,2821370425,23800,23750,23800,23750,27
|
||||
20250415,114800,2820729125,23750,23750,23750,23750,164
|
||||
20250415,114700,2816834125,23800,23800,23800,23800,9
|
||||
20250415,114600,2816619925,23750,23750,23750,23750,154
|
||||
20250415,114500,2812962425,23800,23800,23800,23800,139
|
||||
20250415,114400,2809654225,23800,23850,23850,23800,126
|
||||
20250415,114300,2806654825,23800,23900,23900,23800,13
|
||||
20250415,114200,2806344675,23800,23750,23800,23750,173
|
||||
20250415,114100,2802227525,23800,23800,23800,23750,1031
|
||||
20250415,114000,2777689775,23800,23800,23800,23800,148
|
||||
20250415,113900,2774167375,23800,23750,23800,23750,694
|
||||
20250415,113800,2757681375,23800,23800,23800,23800,222
|
||||
20250415,113700,2752397775,23800,23850,23850,23800,450
|
||||
20250415,113600,2741687375,23800,23800,23850,23800,177
|
||||
20250415,113500,2737473275,23850,23850,23850,23850,10
|
||||
20250415,113400,2737234775,23850,23800,23850,23800,26
|
||||
20250415,113300,2736615575,23800,23800,23850,23800,1281
|
||||
20250415,113200,2706126875,23800,23800,23800,23800,99
|
||||
20250415,113100,2703770675,23800,23800,23800,23800,9
|
||||
20250415,113000,2703556475,23750,23750,23750,23750,0
|
||||
20250415,112900,2703556475,23750,23800,23800,23750,31
|
||||
20250415,112800,2702819725,23800,23750,23800,23750,210
|
||||
20250415,112700,2697831825,23750,23750,23750,23750,118
|
||||
20250415,112600,2695029325,23750,23800,23800,23750,2220
|
||||
20250415,112500,2642264425,23850,23850,23850,23850,9
|
||||
20250415,112400,2642049775,23800,23800,23800,23800,78
|
||||
20250415,112300,2640193375,23800,23800,23850,23800,773
|
||||
20250415,112200,2621780875,23850,23850,23850,23850,13
|
||||
20250415,112100,2621470825,23800,23800,23800,23800,20
|
||||
20250415,112000,2620994825,23850,23900,23900,23850,489
|
||||
20250415,111900,2609328775,23875,23850,23900,23850,713
|
||||
20250415,111800,2592322475,23800,23800,23800,23800,21
|
||||
20250415,111700,2591822675,23800,23825,23825,23800,86
|
||||
20250415,111600,2589774625,23850,23800,23850,23800,269
|
||||
20250415,111500,2583371975,23800,23800,23800,23800,436
|
||||
20250415,111400,2572995175,23750,23800,23800,23750,258
|
||||
20250415,111300,2566866275,23800,23800,23800,23800,161
|
||||
20250415,111200,2563034475,23800,23800,23800,23800,1
|
||||
20250415,111100,2563010675,23800,23800,23800,23800,300
|
||||
20250415,111000,2555870675,23800,23750,23800,23750,39
|
||||
20250415,110900,2554943025,23750,23800,23800,23750,1027
|
||||
20250415,110800,2530538575,23800,23800,23850,23750,450
|
||||
20250415,110700,2519845175,23800,23800,23850,23800,650
|
||||
20250415,110600,2504374725,23800,23800,23800,23800,2
|
||||
20250415,110500,2504327125,23750,23800,23800,23750,287
|
||||
20250415,110400,2497502975,23850,23800,23850,23800,38
|
||||
20250415,110300,2496598175,23800,23800,23800,23800,321
|
||||
20250415,110200,2488958375,23800,23800,23800,23800,24
|
||||
20250415,110100,2488387175,23800,23800,23800,23800,166
|
||||
20250415,110000,2484436375,23800,23800,23800,23800,196
|
||||
20250415,105900,2479771575,23800,23800,23800,23800,42
|
||||
20250415,105800,2478771975,23800,23800,23850,23800,474
|
||||
20250415,105700,2467490675,23850,23850,23850,23850,0
|
||||
20250415,105600,2467490675,23850,23850,23850,23850,10
|
||||
20250415,105500,2467252175,23850,23750,23850,23750,751
|
||||
20250415,105400,2449376225,23750,23800,23800,23750,56
|
||||
20250415,105300,2448045025,23800,23800,23800,23800,78
|
||||
20250415,105200,2446188625,23800,23800,23800,23800,67
|
||||
20250415,105100,2444594025,23750,23750,23800,23750,21
|
||||
20250415,105000,2444095225,23750,23750,23750,23750,242
|
||||
20250415,104900,2438347725,23800,23800,23800,23800,8
|
||||
20250415,104800,2438157325,23750,23750,23750,23750,10
|
||||
20250415,104700,2437919825,23800,23800,23800,23800,6
|
||||
20250415,104600,2437777025,23750,23800,23800,23750,35
|
||||
20250415,104500,2436944125,23800,23800,23800,23800,92
|
||||
20250415,104400,2434754525,23800,23800,23800,23800,4
|
||||
20250415,104300,2434659325,23800,23750,23800,23750,113
|
||||
20250415,104200,2431974425,23750,23800,23800,23750,1816
|
||||
20250415,104100,2388760575,23800,23800,23800,23800,0
|
||||
20250415,104000,2388760575,23800,23800,23850,23800,243
|
||||
20250415,103900,2382966175,23850,23850,23850,23850,7
|
||||
20250415,103800,2382799225,23800,23850,23850,23800,643
|
||||
20250415,103700,2367466825,23900,23850,23900,23850,15
|
||||
20250415,103600,2367108675,23850,23850,23850,23850,390
|
||||
20250415,103500,2357807175,23850,23850,23850,23850,17
|
||||
20250415,103400,2357401725,23850,23900,23900,23850,87
|
||||
20250415,103300,2355326275,23900,23850,23900,23850,43
|
||||
20250415,103200,2354300525,23900,23850,23900,23850,6
|
||||
20250415,103100,2354157275,23900,23850,23900,23850,398
|
||||
20250415,103000,2344659175,23850,23900,23900,23850,4589
|
||||
20250415,102900,2235008575,23900,23900,23900,23900,609
|
||||
20250415,102800,2220453475,23900,23900,23900,23900,357
|
||||
20250415,102700,2211921175,23850,23900,23900,23850,105
|
||||
20250415,102600,2209411925,23900,23950,23950,23900,551
|
||||
20250415,102500,2196242675,23950,23950,23950,23950,796
|
||||
20250415,102400,2177178475,23900,23900,23900,23900,47
|
||||
20250415,102300,2176055175,23900,23800,23950,23800,4361
|
||||
20250415,102200,2071861075,23750,23800,23800,23750,709
|
||||
20250415,102100,2055021875,23800,23800,23800,23800,32
|
||||
20250415,102000,2054260275,23800,23750,23800,23750,206
|
||||
20250415,101900,2049358125,23800,23750,23800,23750,43
|
||||
20250415,101800,2048336425,23750,23750,23750,23750,1870
|
||||
20250415,101700,2003923925,23750,23750,23750,23750,20
|
||||
20250415,101600,2003448925,23800,23800,23800,23800,151
|
||||
20250415,101500,1999855125,23800,23750,23800,23750,205
|
||||
20250415,101400,1994978625,23800,23800,23800,23800,31
|
||||
20250415,101300,1994240825,23800,23800,23800,23800,481
|
||||
20250415,101200,1982793025,23850,23800,23850,23800,86
|
||||
20250415,101100,1980745550,23850,23850,23850,23800,221
|
||||
20250415,101000,1975485500,23850,23800,23850,23800,115
|
||||
20250415,100900,1972748050,23850,23800,23850,23800,23
|
||||
20250415,100800,1972199550,23800,23750,23800,23750,678
|
||||
20250415,100700,1956064150,23750,23750,23750,23750,10
|
||||
20250415,100600,1955826650,23800,23800,23800,23750,109
|
||||
20250415,100500,1953237450,23750,23750,23750,23750,80
|
||||
20250415,100400,1951337450,23800,23750,23800,23750,175
|
||||
20250415,100300,1947181150,23800,23750,23800,23750,39
|
||||
20250415,100200,1946254450,23750,23800,23800,23750,26
|
||||
20250415,100100,1945636850,23800,23750,23800,23750,1259
|
||||
20250415,100000,1915735400,23800,23750,23800,23750,409
|
||||
20250415,095900,1906021250,23750,23750,23800,23750,63
|
||||
20250415,095800,1904524500,23750,23800,23800,23750,23
|
||||
20250415,095700,1903978150,23800,23750,23800,23750,1663
|
||||
20250415,095600,1864481450,23750,23750,23750,23700,175
|
||||
20250415,095500,1860328150,23700,23850,23850,23700,843
|
||||
20250415,095400,1840286150,23850,23900,23900,23800,18
|
||||
20250415,095300,1839857200,23900,23800,23900,23800,243
|
||||
20250415,095200,1834072800,23800,23850,23900,23800,885
|
||||
20250415,095100,1812985650,23850,23800,23850,23800,140
|
||||
20250415,095000,1809653200,23750,23750,23800,23750,1486
|
||||
20250415,094900,1774360200,23800,23800,23800,23800,158
|
||||
20250415,094800,1770599800,23850,23800,23850,23750,123
|
||||
20250415,094700,1767676250,23800,23800,23800,23750,565
|
||||
20250415,094600,1754232250,23800,23750,23800,23750,103
|
||||
20250415,094500,1751785950,23800,23800,23800,23750,361
|
||||
20250415,094400,1743194500,23800,23850,23850,23800,333
|
||||
20250415,094300,1735267550,23850,23800,23850,23800,307
|
||||
20250415,094200,1727960800,23800,23850,23850,23800,955
|
||||
20250415,094100,1705221850,23850,23900,23900,23800,1152
|
||||
20250415,094000,1677754000,23950,23950,23950,23950,129
|
||||
20250415,093900,1674664450,23950,23950,24000,23950,75
|
||||
20250415,093800,1672867800,24000,24050,24050,24000,2252
|
||||
20250415,093700,1618818650,24050,24050,24100,24050,386
|
||||
20250415,093600,1609534250,24100,24100,24150,24000,3323
|
||||
20250415,093500,1529572450,24100,24100,24100,24100,269
|
||||
20250415,093400,1523089550,24100,24200,24200,24050,335
|
||||
20250415,093300,1515015450,24150,24050,24150,23950,724
|
||||
20250415,093200,1497567700,24000,23950,24150,23950,3130
|
||||
20250415,093100,1422292600,23950,23900,24100,23800,5126
|
||||
20250415,093000,1299339150,23850,23900,23950,23850,1001
|
||||
20250415,092900,1275443300,23900,23900,23950,23900,405
|
||||
20250415,092800,1265763250,24000,23900,24000,23900,106
|
||||
20250415,092700,1263229750,23900,23950,23950,23900,64
|
||||
20250415,092600,1261697900,23900,23900,23950,23900,322
|
||||
20250415,092500,1253997750,23900,23900,23950,23850,4759
|
||||
20250415,092400,1140275600,23900,23950,23950,23800,1989
|
||||
20250415,092300,1092730700,23950,23950,24000,23950,768
|
||||
20250415,092200,1074325900,24000,24000,24000,23950,334
|
||||
20250415,092100,1066309950,24000,24150,24150,24000,1172
|
||||
20250415,092000,1038152400,24150,24050,24150,23950,2191
|
||||
20250415,091900,985387500,24050,24050,24100,23950,2272
|
||||
20250415,091800,930815200,24050,24050,24050,24000,202
|
||||
20250415,091700,925962950,24050,24050,24150,24000,6309
|
||||
20250415,091600,774351400,24050,23950,24050,23900,3420
|
||||
20250415,091500,692282150,23950,23850,23950,23850,1052
|
||||
20250415,091400,667113400,23850,23750,23850,23700,719
|
||||
20250415,091300,650004850,23750,23750,23800,23700,665
|
||||
20250415,091200,634189500,23700,23800,23800,23700,526
|
||||
20250415,091100,621703650,23750,23700,23800,23700,1002
|
||||
20250415,091000,597922150,23650,23700,23700,23600,1319
|
||||
20250415,090900,566728800,23700,23700,23700,23650,1064
|
||||
20250415,090800,541543400,23700,23750,23750,23650,1193
|
||||
20250415,090700,513269450,23750,23750,23750,23700,315
|
||||
20250415,090600,505790500,23750,23650,23800,23650,1142
|
||||
20250415,090500,478676800,23650,23700,23750,23650,5530
|
||||
20250415,090400,347727050,23700,23750,23800,23700,1059
|
||||
20250415,090300,322575950,23750,23850,23850,23750,1858
|
||||
20250415,090200,278378000,23800,23850,23950,23750,3321
|
||||
20250415,090100,199290850,23850,23900,23950,23800,2206
|
||||
20250415,090000,146618100,23900,23900,23950,23750,6143
|
||||
|
Reference in New Issue
Block a user