Update 2025-04-15 2740 candle_min
This commit is contained in:
599
031210/min/candle-20250415.csv
Normal file
599
031210/min/candle-20250415.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,185600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,185500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,185400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,185300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,185200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,185100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,185000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,184000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,183000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,182600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,182000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,181000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,180000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,175600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,175000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,174000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,173000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,172600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,172000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,171000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,170000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,165600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,165000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,164000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,163000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,162600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,162000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,161000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,160000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155700,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,155600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,155000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,154000,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153900,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153800,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153700,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153600,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153500,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153400,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153300,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153200,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153100,5036192000,31800,31800,31800,31800,0
|
||||
20250415,153000,5036192000,31800,31800,31800,31800,4087
|
||||
20250415,152900,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152800,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152700,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152600,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152500,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152400,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152300,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152200,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152100,4906225400,31800,31800,31800,31800,0
|
||||
20250415,152000,4906225400,31800,31800,31800,31800,0
|
||||
20250415,151900,4906225400,31800,31750,31800,31750,166
|
||||
20250415,151800,4900952850,31800,31800,31800,31750,123
|
||||
20250415,151700,4897044050,31750,31750,31800,31750,393
|
||||
20250415,151600,4884551000,31800,31800,31800,31750,192
|
||||
20250415,151500,4878445900,31800,31800,31850,31800,543
|
||||
20250415,151400,4861178150,31850,31800,31850,31800,1263
|
||||
20250415,151300,4821007900,31850,31800,31850,31800,39
|
||||
20250415,151200,4819766750,31850,31850,31850,31800,271
|
||||
20250415,151100,4811141950,31850,31800,31850,31800,95
|
||||
20250415,151000,4808117350,31800,31850,31850,31800,61
|
||||
20250415,150900,4806175000,31800,31800,31850,31800,85
|
||||
20250415,150800,4803469850,31850,31800,31850,31800,326
|
||||
20250415,150700,4793100300,31800,31800,31850,31800,150
|
||||
20250415,150600,4788328000,31850,31850,31850,31800,1562
|
||||
20250415,150500,4738578800,31850,31800,31850,31800,371
|
||||
20250415,150400,4726780900,31850,31800,31850,31800,173
|
||||
20250415,150300,4721276900,31800,31800,31850,31750,176
|
||||
20250415,150200,4715680100,31800,31850,31850,31800,203
|
||||
20250415,150100,4709222100,31800,31750,31800,31750,242
|
||||
20250415,150000,4701527100,31800,31750,31800,31750,124
|
||||
20250415,145900,4697587200,31750,31800,31850,31750,2531
|
||||
20250415,145800,4617217650,31850,31800,31850,31800,163
|
||||
20250415,145700,4612031600,31850,31800,31850,31800,389
|
||||
20250415,145600,4599658750,31800,31800,31850,31800,65
|
||||
20250415,145500,4597589150,31850,31800,31850,31800,109
|
||||
20250415,145400,4594119800,31850,31800,31850,31800,53
|
||||
20250415,145300,4592432250,31850,31800,31850,31800,400
|
||||
20250415,145200,4579704600,31800,31800,31850,31800,104
|
||||
20250415,145100,4576394300,31800,31800,31850,31800,300
|
||||
20250415,145000,4566853750,31850,31800,31850,31750,332
|
||||
20250415,144900,4556301150,31800,31825,31850,31750,1444
|
||||
20250415,144800,4510377325,31850,31850,31850,31800,91
|
||||
20250415,144700,4507480325,31850,31800,31850,31800,103
|
||||
20250415,144600,4504200775,31850,31850,31850,31800,104
|
||||
20250415,144500,4500889725,31800,31800,31850,31800,48
|
||||
20250415,144400,4499362875,31850,31850,31850,31800,103
|
||||
20250415,144300,4496082825,31850,31850,31850,31800,110
|
||||
20250415,144200,4492581175,31850,31850,31850,31800,21
|
||||
20250415,144100,4491912825,31850,31850,31900,31850,345
|
||||
20250415,144000,4480922375,31850,31850,31900,31850,604
|
||||
20250415,143900,4461682875,31850,31850,31900,31850,114
|
||||
20250415,143800,4458049825,31900,31850,31900,31850,90
|
||||
20250415,143700,4455182850,31850,31850,31900,31850,132
|
||||
20250415,143600,4450978100,31900,31850,31900,31800,79
|
||||
20250415,143500,4448462750,31850,31800,31850,31800,85
|
||||
20250415,143400,4445756550,31850,31825,31850,31800,34
|
||||
20250415,143300,4444674975,31800,31850,31900,31800,1358
|
||||
20250415,143200,4401470775,31850,31900,31900,31850,69
|
||||
20250415,143100,4399271025,31850,31900,31900,31850,80
|
||||
20250415,143000,4396720825,31900,31850,31900,31850,51
|
||||
20250415,142900,4395094625,31850,31825,31900,31825,86
|
||||
20250415,142800,4392353925,31850,31875,31900,31850,161
|
||||
20250415,142700,4387225325,31900,31900,31900,31850,333
|
||||
20250415,142600,4376615100,31900,31850,31900,31825,57
|
||||
20250415,142500,4374798700,31850,31850,31850,31825,103
|
||||
20250415,142400,4371519075,31825,31800,31825,31800,136
|
||||
20250415,142300,4367191550,31825,31850,31850,31800,132
|
||||
20250415,142200,4362991075,31850,31850,31850,31800,56
|
||||
20250415,142100,4361208175,31850,31825,31900,31825,785
|
||||
20250415,142000,4336200950,31825,31825,31850,31825,61
|
||||
20250415,141900,4334258750,31850,31825,31850,31825,76
|
||||
20250415,141800,4331838675,31825,31850,31850,31825,90
|
||||
20250415,141700,4328972825,31825,31825,31850,31825,100
|
||||
20250415,141600,4325789000,31850,31800,31850,31800,95
|
||||
20250415,141500,4322766250,31800,31850,31850,31800,249
|
||||
20250415,141400,4314842575,31825,31850,31850,31825,28
|
||||
20250415,141300,4313951050,31850,31825,31850,31800,269
|
||||
20250415,141200,4305391050,31850,31850,31850,31825,49
|
||||
20250415,141100,4303830650,31825,31875,31875,31825,767
|
||||
20250415,141000,4279401450,31875,31875,31900,31875,39
|
||||
20250415,140900,4278158000,31900,31875,31900,31850,291
|
||||
20250415,140800,4268878350,31900,31900,31900,31875,175
|
||||
20250415,140700,4263296500,31875,31900,31900,31875,66
|
||||
20250415,140600,4261191675,31875,31900,31900,31875,122
|
||||
20250415,140500,4257300525,31900,31875,31900,31875,93
|
||||
20250415,140400,4254334825,31875,31900,31900,31875,150
|
||||
20250415,140300,4249550500,31900,31875,31900,31875,100
|
||||
20250415,140200,4246361400,31875,31900,31900,31875,65
|
||||
20250415,140100,4244288150,31875,31875,31900,31850,166
|
||||
20250415,140000,4238996725,31900,31900,31900,31875,137
|
||||
20250415,135900,4234626675,31875,31875,31900,31875,267
|
||||
20250415,135800,4226111075,31875,31875,31900,31875,103
|
||||
20250415,135700,4222826025,31900,31875,31900,31875,80
|
||||
20250415,135600,4220274550,31900,31850,31900,31850,345
|
||||
20250415,135500,4209274675,31850,31825,31850,31825,182
|
||||
20250415,135400,4203478475,31850,31825,31850,31800,75
|
||||
20250415,135300,4201091850,31825,31800,31825,31800,55
|
||||
20250415,135200,4199342625,31800,31800,31850,31750,339
|
||||
20250415,135100,4188562525,31800,31750,31800,31750,75
|
||||
20250415,135000,4186179375,31800,31800,31800,31750,164
|
||||
20250415,134900,4180965675,31800,31750,31800,31750,47
|
||||
20250415,134800,4179472875,31800,31750,31800,31750,272
|
||||
20250415,134700,4170834225,31750,31800,31800,31750,45
|
||||
20250415,134600,4169405025,31800,31750,31800,31750,93
|
||||
20250415,134500,4166448125,31800,31700,31800,31700,297
|
||||
20250415,134400,4157027075,31750,31700,31750,31700,210
|
||||
20250415,134300,4150366725,31700,31725,31725,31700,40
|
||||
20250415,134200,4149098375,31725,31700,31725,31700,111
|
||||
20250415,134100,4145577575,31700,31700,31725,31700,29
|
||||
20250415,134000,4144658050,31725,31725,31725,31700,100
|
||||
20250415,133900,4141486225,31700,31700,31725,31700,104
|
||||
20250415,133800,4138189400,31725,31700,31725,31700,97
|
||||
20250415,133700,4135113400,31725,31700,31725,31700,57
|
||||
20250415,133600,4133306025,31725,31700,31750,31700,43
|
||||
20250415,133500,4131942225,31750,31750,31800,31750,343
|
||||
20250415,133400,4121050175,31800,31750,31800,31750,171
|
||||
20250415,133300,4115620425,31750,31750,31800,31750,80
|
||||
20250415,133200,4113078275,31800,31800,31800,31750,28
|
||||
20250415,133100,4112188375,31800,31800,31800,31750,97
|
||||
20250415,133000,4109106975,31800,31800,31850,31800,1160
|
||||
20250415,132900,4072217525,31800,31900,31900,31800,2382
|
||||
20250415,132800,3996382875,31850,31900,31900,31850,66
|
||||
20250415,132700,3994279775,31850,31850,31850,31850,24
|
||||
20250415,132600,3993515375,31900,31900,31900,31850,469
|
||||
20250415,132500,3978555575,31900,31900,31950,31900,101
|
||||
20250415,132400,3975330325,31900,31900,31950,31900,258
|
||||
20250415,132300,3967098575,31900,31950,31950,31850,2615
|
||||
20250415,132200,3883762025,31950,31950,31950,31900,22
|
||||
20250415,132100,3883059675,31900,31900,31950,31900,49
|
||||
20250415,132000,3881495925,31900,31950,31950,31900,305
|
||||
20250415,131900,3871765275,31950,31950,31950,31900,77
|
||||
20250415,131800,3869307825,31900,31950,31950,31900,100
|
||||
20250415,131700,3866115975,31900,31950,31950,31900,469
|
||||
20250415,131600,3851154275,31900,31950,31950,31900,490
|
||||
20250415,131500,3835514750,31950,31925,31950,31925,81
|
||||
20250415,131400,3832927325,31950,31900,31950,31875,950
|
||||
20250415,131300,3802621500,31900,31900,31900,31875,213
|
||||
20250415,131200,3795827300,31900,31900,31900,31875,85
|
||||
20250415,131100,3793116450,31900,31875,31900,31875,115
|
||||
20250415,131000,3789449175,31900,31900,31900,31875,789
|
||||
20250415,130900,3764280725,31875,31900,31900,31875,69
|
||||
20250415,130800,3762080575,31900,31900,31900,31875,55
|
||||
20250415,130700,3760326400,31875,31850,31900,31825,1003
|
||||
20250415,130600,3728379275,31850,31850,31850,31825,248
|
||||
20250415,130500,3720480775,31825,31850,31850,31825,46
|
||||
20250415,130400,3719016575,31850,31850,31850,31825,135
|
||||
20250415,130300,3714717075,31825,31850,31850,31825,26
|
||||
20250415,130200,3713889375,31850,31850,31850,31825,61
|
||||
20250415,130100,3711946925,31825,31850,31850,31825,10
|
||||
20250415,130000,3711628450,31850,31825,31850,31825,24
|
||||
20250415,125900,3710864450,31850,31800,31850,31800,357
|
||||
20250415,125800,3699510400,31800,31850,31850,31800,907
|
||||
20250415,125700,3670662450,31850,31850,31850,31850,2
|
||||
20250415,125600,3670598750,31825,31850,31850,31825,171
|
||||
20250415,125500,3665153125,31850,31850,31850,31825,43
|
||||
20250415,125400,3663784000,31850,31850,31850,31850,39
|
||||
20250415,125300,3662541850,31850,31775,31850,31775,1116
|
||||
20250415,125200,3627050250,31800,31800,31800,31800,444
|
||||
20250415,125100,3612931050,31800,31800,31800,31775,59
|
||||
20250415,125000,3611055275,31775,31775,31775,31750,60
|
||||
20250415,124900,3609149025,31750,31775,31775,31750,77
|
||||
20250415,124800,3606702750,31750,31750,31775,31750,115
|
||||
20250415,124700,3603050500,31775,31775,31800,31775,62
|
||||
20250415,124600,3601080250,31750,31800,31800,31750,570
|
||||
20250415,124500,3582979400,31800,31800,31800,31800,10
|
||||
20250415,124400,3582661400,31750,31800,31800,31750,256
|
||||
20250415,124300,3574531400,31750,31750,31800,31750,197
|
||||
20250415,124200,3568273600,31750,31750,31750,31750,247
|
||||
20250415,124100,3560431350,31750,31800,31800,31750,29
|
||||
20250415,124000,3559510275,31750,31800,31800,31750,155
|
||||
20250415,123900,3554586875,31750,31800,31800,31750,53
|
||||
20250415,123800,3552904075,31800,31750,31800,31750,63
|
||||
20250415,123700,3550902975,31750,31700,31750,31700,157
|
||||
20250415,123600,3545919275,31700,31750,31800,31700,187
|
||||
20250415,123500,3539984725,31750,31750,31750,31750,410
|
||||
20250415,123400,3526967225,31750,31750,31750,31700,66
|
||||
20250415,123300,3524872525,31700,31750,31750,31700,19
|
||||
20250415,123200,3524269475,31750,31700,31750,31650,58
|
||||
20250415,123100,3522430075,31700,31700,31700,31700,7
|
||||
20250415,123000,3522208175,31700,31700,31750,31700,289
|
||||
20250415,122900,3513046425,31700,31700,31700,31650,158
|
||||
20250415,122800,3508038625,31700,31700,31700,31700,161
|
||||
20250415,122700,3502934925,31700,31750,31750,31700,390
|
||||
20250415,122600,3490570875,31750,31750,31750,31750,11
|
||||
20250415,122500,3490221625,31700,31700,31750,31700,136
|
||||
20250415,122400,3485909975,31700,31700,31700,31700,12
|
||||
20250415,122300,3485529575,31650,31700,31750,31650,98
|
||||
20250415,122200,3482423225,31700,31650,31700,31650,31
|
||||
20250415,122100,3481441325,31700,31650,31700,31650,270
|
||||
20250415,122000,3472895125,31650,31750,31750,31650,34
|
||||
20250415,121900,3471818275,31750,31650,31750,31650,208
|
||||
20250415,121800,3465228925,31650,31650,31650,31600,421
|
||||
20250415,121700,3451906075,31650,31600,31650,31600,81
|
||||
20250415,121600,3449343375,31600,31650,31650,31600,339
|
||||
20250415,121500,3438628225,31650,31650,31650,31600,253
|
||||
20250415,121400,3430622575,31650,31600,31650,31600,12
|
||||
20250415,121300,3430242875,31600,31650,31650,31600,249
|
||||
20250415,121200,3422363125,31650,31650,31650,31650,234
|
||||
20250415,121100,3414957025,31700,31650,31700,31650,137
|
||||
20250415,121000,3410620525,31650,31700,31750,31650,1307
|
||||
20250415,120900,3369218375,31700,31750,31750,31700,61
|
||||
20250415,120800,3367282425,31750,31700,31750,31700,50
|
||||
20250415,120700,3365695725,31750,31700,31750,31700,17
|
||||
20250415,120600,3365156125,31700,31750,31750,31700,42
|
||||
20250415,120500,3363823425,31750,31750,31750,31750,57
|
||||
20250415,120400,3362013675,31750,31750,31750,31700,85
|
||||
20250415,120300,3359315725,31750,31750,31750,31750,193
|
||||
20250415,120200,3353187975,31750,31800,31800,31750,89
|
||||
20250415,120100,3350361725,31750,31750,31750,31750,62
|
||||
20250415,120000,3348393225,31800,31775,31800,31750,116
|
||||
20250415,115900,3344709425,31750,31800,31800,31750,655
|
||||
20250415,115800,3323901475,31800,31800,31800,31750,250
|
||||
20250415,115700,3315956225,31750,31750,31750,31725,461
|
||||
20250415,115600,3301319875,31750,31750,31750,31750,49
|
||||
20250415,115500,3299764125,31725,31750,31750,31725,86
|
||||
20250415,115400,3297034025,31750,31750,31750,31725,85
|
||||
20250415,115300,3294335675,31725,31725,31725,31700,32
|
||||
20250415,115200,3293320500,31725,31725,31750,31725,32
|
||||
20250415,115100,3292305025,31725,31700,31750,31700,21
|
||||
20250415,115000,3291638400,31750,31700,31750,31650,2917
|
||||
20250415,114900,3199178950,31700,31650,31700,31650,50
|
||||
20250415,114800,3197595950,31650,31650,31700,31650,34
|
||||
20250415,114700,3196519400,31650,31700,31700,31650,77
|
||||
20250415,114600,3194081850,31700,31700,31700,31650,718
|
||||
20250415,114500,3171321550,31700,31700,31700,31650,155
|
||||
20250415,114400,3166413850,31700,31650,31700,31650,1300
|
||||
20250415,114300,3125266850,31650,31600,31650,31600,41
|
||||
20250415,114200,3123970150,31600,31600,31600,31575,99
|
||||
20250415,114100,3120841975,31550,31600,31600,31550,146
|
||||
20250415,114000,3116229175,31600,31600,31600,31550,49
|
||||
20250415,113900,3114681575,31600,31600,31600,31600,8
|
||||
20250415,113800,3114428775,31600,31550,31600,31550,127
|
||||
20250415,113700,3110420775,31550,31550,31550,31550,274
|
||||
20250415,113600,3101776075,31550,31550,31550,31550,151
|
||||
20250415,113500,3097012025,31500,31500,31550,31450,238
|
||||
20250415,113400,3089515075,31500,31500,31500,31450,277
|
||||
20250415,113300,3080790125,31500,31500,31500,31500,84
|
||||
20250415,113200,3078144125,31500,31450,31500,31450,30
|
||||
20250415,113100,3077200125,31500,31550,31550,31500,1053
|
||||
20250415,113000,3044030475,31550,31550,31550,31500,259
|
||||
20250415,112900,3035868325,31550,31500,31550,31450,434
|
||||
20250415,112800,3022202125,31500,31500,31500,31500,352
|
||||
20250415,112700,3011114125,31500,31500,31500,31450,644
|
||||
20250415,112600,2990858275,31500,31550,31550,31500,203
|
||||
20250415,112500,2984458025,31550,31500,31550,31450,502
|
||||
20250415,112400,2968645025,31550,31500,31550,31500,498
|
||||
20250415,112300,2952956225,31450,31500,31500,31450,158
|
||||
20250415,112200,2947984275,31500,31500,31550,31500,1042
|
||||
20250415,112100,2915160875,31500,31500,31500,31450,548
|
||||
20250415,112000,2897923500,31500,31475,31500,31450,324
|
||||
20250415,111900,2887727125,31500,31450,31500,31450,1013
|
||||
20250415,111800,2855867625,31500,31500,31550,31450,2176
|
||||
20250415,111700,2787423525,31500,31550,31550,31500,3043
|
||||
20250415,111600,2691566875,31500,31600,31650,31500,3619
|
||||
20250415,111500,2577531425,31600,31600,31600,31550,898
|
||||
20250415,111400,2549182775,31550,31550,31550,31550,125
|
||||
20250415,111300,2545239025,31550,31500,31550,31500,2840
|
||||
20250415,111200,2455776625,31450,31500,31500,31450,183
|
||||
20250415,111100,2450013125,31500,31450,31500,31450,181
|
||||
20250415,111000,2444320225,31500,31450,31500,31450,2214
|
||||
20250415,110900,2374689225,31450,31475,31500,31450,267
|
||||
20250415,110800,2366288775,31450,31500,31500,31450,1021
|
||||
20250415,110700,2334178075,31500,31450,31500,31450,1034
|
||||
20250415,110600,2301658225,31450,31500,31500,31450,3175
|
||||
20250415,110500,2201776075,31550,31550,31550,31500,3837
|
||||
20250415,110400,2080903475,31550,31550,31600,31550,1012
|
||||
20250415,110300,2048974725,31550,31550,31600,31550,1125
|
||||
20250415,110200,2013451175,31650,31600,31650,31550,542
|
||||
20250415,110100,1996323475,31550,31600,31600,31550,171
|
||||
20250415,110000,1990928175,31600,31550,31600,31550,295
|
||||
20250415,105900,1981619575,31600,31550,31600,31550,56
|
||||
20250415,105800,1979851125,31500,31550,31550,31500,655
|
||||
20250415,105700,1959185925,31550,31500,31550,31500,386
|
||||
20250415,105600,1947025225,31500,31500,31500,31500,86
|
||||
20250415,105500,1944316225,31500,31500,31500,31500,53
|
||||
20250415,105400,1942646725,31500,31500,31500,31500,102
|
||||
20250415,105300,1939433725,31450,31450,31450,31400,266
|
||||
20250415,105200,1931068225,31450,31450,31450,31400,330
|
||||
20250415,105100,1920692625,31450,31450,31500,31450,527
|
||||
20250415,105000,1904114575,31450,31500,31500,31450,1035
|
||||
20250415,104900,1871562700,31500,31450,31500,31450,739
|
||||
20250415,104800,1848310750,31450,31500,31500,31450,1256
|
||||
20250415,104700,1808749950,31500,31450,31500,31450,436
|
||||
20250415,104600,1795035150,31450,31400,31450,31400,42
|
||||
20250415,104500,1793714300,31450,31450,31450,31450,280
|
||||
20250415,104400,1784908300,31500,31475,31500,31450,799
|
||||
20250415,104300,1759778475,31500,31450,31500,31450,304
|
||||
20250415,104200,1750217425,31450,31450,31450,31450,57
|
||||
20250415,104100,1748424775,31450,31450,31450,31400,164
|
||||
20250415,104000,1743270675,31450,31500,31500,31450,95
|
||||
20250415,103900,1740282675,31450,31450,31500,31450,687
|
||||
20250415,103800,1718676475,31450,31500,31550,31450,1494
|
||||
20250415,103700,1671662525,31500,31500,31550,31450,1395
|
||||
20250415,103600,1627769875,31500,31500,31550,31500,612
|
||||
20250415,103500,1608491625,31550,31550,31550,31550,8
|
||||
20250415,103400,1608239225,31500,31550,31550,31500,4
|
||||
20250415,103300,1608113175,31550,31500,31550,31500,813
|
||||
20250415,103200,1582503175,31500,31550,31600,31500,120
|
||||
20250415,103100,1578717325,31600,31550,31600,31500,1543
|
||||
20250415,103000,1530085625,31600,31600,31650,31550,1589
|
||||
20250415,102900,1479923525,31650,31650,31650,31600,1654
|
||||
20250415,102800,1427624425,31650,31650,31700,31600,1105
|
||||
20250415,102700,1392651675,31650,31550,31650,31550,383
|
||||
20250415,102600,1380531675,31650,31550,31650,31550,5470
|
||||
20250415,102500,1207933675,31500,31550,31550,31500,36
|
||||
20250415,102400,1206798075,31550,31500,31550,31450,118
|
||||
20250415,102300,1203081075,31500,31550,31550,31500,39
|
||||
20250415,102200,1201850925,31450,31500,31500,31450,208
|
||||
20250415,102100,1195300075,31500,31500,31550,31450,125
|
||||
20250415,102000,1191364675,31500,31500,31500,31500,65
|
||||
20250415,101900,1189317175,31500,31500,31500,31500,63
|
||||
20250415,101800,1187332675,31500,31550,31550,31500,2
|
||||
20250415,101700,1187269625,31550,31500,31550,31500,67
|
||||
20250415,101600,1185159025,31500,31500,31550,31500,458
|
||||
20250415,101500,1170731925,31550,31500,31550,31500,119
|
||||
20250415,101400,1166983325,31500,31550,31550,31500,248
|
||||
20250415,101300,1159169875,31550,31550,31550,31500,76
|
||||
20250415,101200,1156772125,31550,31550,31550,31500,178
|
||||
20250415,101100,1151159975,31550,31550,31550,31550,2
|
||||
20250415,101000,1151096875,31550,31500,31550,31450,593
|
||||
20250415,100900,1132417375,31450,31500,31500,31450,342
|
||||
20250415,100800,1121659275,31500,31450,31500,31450,145
|
||||
20250415,100700,1117098125,31450,31475,31475,31450,35
|
||||
20250415,100600,1115997225,31450,31425,31450,31425,454
|
||||
20250415,100500,1101719675,31425,31425,31450,31425,48
|
||||
20250415,100400,1100210300,31450,31425,31450,31425,99
|
||||
20250415,100300,1097097475,31450,31450,31450,31450,30
|
||||
20250415,100200,1096153975,31450,31450,31450,31450,479
|
||||
20250415,100100,1081089425,31450,31450,31450,31450,33
|
||||
20250415,100000,1080051575,31450,31450,31450,31400,28
|
||||
20250415,095900,1079171525,31450,31400,31450,31400,55
|
||||
20250415,095800,1077444175,31400,31400,31450,31400,1126
|
||||
20250415,095700,1042071050,31400,31450,31450,31400,1580
|
||||
20250415,095600,992432050,31450,31450,31450,31450,48
|
||||
20250415,095500,990922450,31450,31400,31450,31400,34
|
||||
20250415,095400,989853950,31400,31400,31400,31400,497
|
||||
20250415,095300,974248150,31450,31450,31450,31450,21
|
||||
20250415,095200,973587700,31400,31450,31450,31400,290
|
||||
20250415,095100,964471700,31400,31400,31400,31400,20
|
||||
20250415,095000,963843700,31400,31400,31400,31400,200
|
||||
20250415,094900,957563700,31350,31400,31400,31350,150
|
||||
20250415,094800,952854250,31400,31450,31450,31350,408
|
||||
20250415,094700,940044500,31450,31400,31450,31400,127
|
||||
20250415,094600,936056400,31400,31450,31450,31400,12
|
||||
20250415,094500,935679500,31400,31400,31400,31350,216
|
||||
20250415,094400,928897600,31350,31350,31375,31325,1337
|
||||
20250415,094300,886983150,31375,31400,31400,31350,443
|
||||
20250415,094200,873094250,31350,31400,31450,31350,670
|
||||
20250415,094100,852062100,31450,31450,31450,31400,60
|
||||
20250415,094000,850175150,31450,31450,31450,31450,15
|
||||
20250415,093900,849703400,31400,31500,31500,31350,3926
|
||||
20250415,093800,726440950,31500,31500,31500,31500,96
|
||||
20250415,093700,723416950,31500,31450,31500,31450,77
|
||||
20250415,093600,720992550,31450,31450,31450,31425,135
|
||||
20250415,093500,716747275,31450,31500,31550,31400,3039
|
||||
20250415,093400,621264825,31500,31550,31550,31500,776
|
||||
20250415,093300,596817600,31550,31525,31550,31525,31
|
||||
20250415,093200,595840050,31500,31550,31550,31500,26
|
||||
20250415,093100,595021000,31500,31500,31500,31450,978
|
||||
20250415,093000,564214100,31450,31450,31500,31450,63
|
||||
20250415,092900,562231700,31450,31475,31500,31450,826
|
||||
20250415,092800,536252075,31475,31450,31500,31450,122
|
||||
20250415,092700,532414950,31450,31450,31500,31450,137
|
||||
20250415,092600,528105550,31450,31525,31525,31450,323
|
||||
20250415,092500,517932750,31500,31500,31500,31500,505
|
||||
20250415,092400,502025250,31500,31500,31550,31500,568
|
||||
20250415,092300,484133200,31500,31550,31600,31500,382
|
||||
20250415,092200,472086700,31550,31500,31550,31500,374
|
||||
20250415,092100,460293450,31500,31500,31500,31500,169
|
||||
20250415,092000,454969950,31450,31500,31500,31450,146
|
||||
20250415,091900,450374950,31500,31500,31500,31450,22
|
||||
20250415,091800,449682250,31500,31500,31500,31500,24
|
||||
20250415,091700,448926250,31500,31500,31525,31475,191
|
||||
20250415,091600,442909700,31500,31450,31500,31400,402
|
||||
20250415,091500,430284850,31400,31450,31450,31400,484
|
||||
20250415,091400,415070150,31450,31400,31450,31350,940
|
||||
20250415,091300,385568750,31400,31450,31450,31400,202
|
||||
20250415,091200,379217450,31450,31400,31450,31350,385
|
||||
20250415,091100,367135100,31450,31450,31450,31350,1104
|
||||
20250415,091000,332470600,31450,31450,31450,31400,697
|
||||
20250415,090900,310550800,31500,31450,31500,31400,517
|
||||
20250415,090800,294313000,31450,31500,31500,31400,1243
|
||||
20250415,090700,255205150,31500,31500,31500,31400,633
|
||||
20250415,090600,235293750,31500,31500,31500,31500,76
|
||||
20250415,090500,232899750,31500,31400,31500,31375,1511
|
||||
20250415,090400,185438825,31400,31625,31625,31400,2079
|
||||
20250415,090300,119967325,31650,31600,31650,31600,709
|
||||
20250415,090200,97560050,31650,31650,31650,31600,131
|
||||
20250415,090100,93416650,31700,31700,31700,31600,622
|
||||
20250415,090000,73731850,31700,31500,31700,31500,2335
|
||||
|
Reference in New Issue
Block a user