Update 2025-04-15 2740 candle_min
This commit is contained in:
599
031980/min/candle-20250415.csv
Normal file
599
031980/min/candle-20250415.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,185600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,185500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,185400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,185300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,185200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,185100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,185000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,184000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,183000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,182600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,182000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,181000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,180000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,175600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,175000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,174000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,173000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,172600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,172000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,171000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,170000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,165600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,165000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,164000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,163000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,162600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,162000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,161000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,160000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155700,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,155600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,155000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,154000,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153900,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153800,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153700,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153600,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153500,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153400,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153300,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153200,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153100,3826396350,35800,35800,35800,35800,0
|
||||
20250415,153000,3826396350,35800,35800,35800,35800,2659
|
||||
20250415,152900,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152800,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152700,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152600,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152500,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152400,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152300,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152200,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152100,3731204150,35850,35850,35850,35850,0
|
||||
20250415,152000,3731204150,35850,35850,35850,35850,0
|
||||
20250415,151900,3731204150,35850,35750,35950,35750,411
|
||||
20250415,151800,3716494150,35950,35850,35950,35700,1161
|
||||
20250415,151700,3674941850,35850,35900,35950,35800,676
|
||||
20250415,151600,3650691000,35900,35950,35950,35900,704
|
||||
20250415,151500,3625389150,35950,36000,36050,35950,562
|
||||
20250415,151400,3605162650,36000,36000,36025,36000,281
|
||||
20250415,151300,3595046625,36000,36075,36075,36000,426
|
||||
20250415,151200,3579690175,36050,36050,36050,36050,203
|
||||
20250415,151100,3572372025,36050,36050,36050,36000,422
|
||||
20250415,151000,3557164075,36000,36000,36050,36000,400
|
||||
20250415,150900,3542747575,36000,36050,36050,36000,343
|
||||
20250415,150800,3530383025,36050,36100,36100,36050,123
|
||||
20250415,150700,3525947875,36050,36100,36100,36050,196
|
||||
20250415,150600,3518877625,36050,36100,36150,36050,2293
|
||||
20250415,150500,3436106025,36100,36100,36150,36100,259
|
||||
20250415,150400,3426752875,36150,36100,36150,36100,422
|
||||
20250415,150300,3411517425,36150,36150,36150,36100,222
|
||||
20250415,150200,3403492625,36150,36250,36250,36150,58
|
||||
20250415,150100,3401393425,36250,36300,36300,36250,55
|
||||
20250415,150000,3399398925,36300,36350,36350,36250,60
|
||||
20250415,145900,3397221225,36350,36400,36400,36300,347
|
||||
20250415,145800,3384602375,36300,36300,36400,36300,256
|
||||
20250415,145700,3375297725,36350,36350,36400,36350,462
|
||||
20250415,145600,3358503825,36350,36300,36400,36300,346
|
||||
20250415,145500,3345916975,36300,36400,36400,36300,396
|
||||
20250415,145400,3331512525,36250,36250,36400,36250,257
|
||||
20250415,145300,3322162225,36350,36400,36450,36300,604
|
||||
20250415,145200,3300184425,36300,36350,36450,36300,396
|
||||
20250415,145100,3285773075,36350,36300,36400,36250,526
|
||||
20250415,145000,3266661475,36350,36250,36350,36150,578
|
||||
20250415,144900,3245707725,36250,36250,36250,36150,251
|
||||
20250415,144800,3236609975,36250,36150,36250,36150,448
|
||||
20250415,144700,3220403675,36150,36200,36200,36150,106
|
||||
20250415,144600,3216568475,36150,36200,36200,36150,33
|
||||
20250415,144500,3215374625,36200,36200,36200,36150,44
|
||||
20250415,144400,3213782325,36200,36150,36200,36150,31
|
||||
20250415,144300,3212660800,36150,36200,36200,36150,28
|
||||
20250415,144200,3211647725,36200,36200,36200,36150,59
|
||||
20250415,144100,3209512425,36200,36150,36200,36150,85
|
||||
20250415,144000,3206437425,36100,36200,36200,36100,70
|
||||
20250415,143900,3203906625,36200,36200,36200,36100,23
|
||||
20250415,143800,3203075625,36100,36100,36200,36100,131
|
||||
20250415,143700,3198346125,36150,36100,36150,36100,164
|
||||
20250415,143600,3192425525,36100,36100,36100,36050,50
|
||||
20250415,143500,3190620900,36100,36150,36150,36100,476
|
||||
20250415,143400,3173432250,36150,36150,36150,36100,897
|
||||
20250415,143300,3141009350,36150,36250,36250,36150,39
|
||||
20250415,143200,3139598000,36250,36200,36250,36200,23
|
||||
20250415,143100,3138764950,36200,36250,36250,36200,211
|
||||
20250415,143000,3131125850,36250,36250,36250,36200,46
|
||||
20250415,142900,3129458850,36200,36250,36250,36200,109
|
||||
20250415,142800,3125510225,36200,36150,36200,36125,769
|
||||
20250415,142700,3097710750,36150,36100,36150,36100,111
|
||||
20250415,142600,3093702800,36150,36150,36150,36100,18
|
||||
20250415,142500,3093052600,36150,36150,36150,36100,77
|
||||
20250415,142400,3090269650,36150,36100,36150,36100,16
|
||||
20250415,142300,3089691750,36150,36150,36150,36100,71
|
||||
20250415,142200,3087125600,36150,36100,36150,36100,57
|
||||
20250415,142100,3085067000,36100,36200,36200,36100,199
|
||||
20250415,142000,3077881700,36100,36200,36200,36100,168
|
||||
20250415,141900,3071816500,36150,36200,36200,36100,55
|
||||
20250415,141800,3069827850,36200,36100,36200,36100,34
|
||||
20250415,141700,3068598950,36200,36250,36250,36100,57
|
||||
20250415,141600,3066535850,36250,36250,36250,36100,24
|
||||
20250415,141500,3065668250,36150,36100,36250,36100,79
|
||||
20250415,141400,3062811000,36150,36100,36250,36100,31
|
||||
20250415,141300,3061690550,36100,36100,36250,36100,1098
|
||||
20250415,141200,3021915500,36150,36150,36150,36100,28
|
||||
20250415,141100,3020903800,36150,36150,36150,36050,18
|
||||
20250415,141000,3020254100,36150,36150,36150,36100,51
|
||||
20250415,140900,3018411650,36100,36100,36150,36100,145
|
||||
20250415,140800,3013176950,36150,36100,36150,36100,79
|
||||
20250415,140700,3010324150,36150,36100,36150,36100,486
|
||||
20250415,140600,2992779000,36200,36250,36250,36100,62
|
||||
20250415,140500,2990533900,36250,36250,36250,36100,59
|
||||
20250415,140400,2988397300,36250,36100,36250,36100,71
|
||||
20250415,140300,2985825900,36250,36150,36250,36150,651
|
||||
20250415,140200,2962269800,36200,36200,36200,36200,106
|
||||
20250415,140100,2958432600,36200,36250,36250,36200,39
|
||||
20250415,140000,2957020350,36200,36250,36250,36200,63
|
||||
20250415,135900,2954736975,36250,36250,36250,36200,69
|
||||
20250415,135800,2952236275,36200,36250,36250,36200,42
|
||||
20250415,135700,2950714225,36200,36250,36250,36200,46
|
||||
20250415,135600,2949047325,36250,36250,36250,36200,47
|
||||
20250415,135500,2947344975,36200,36300,36300,36200,95
|
||||
20250415,135400,2943902275,36300,36250,36300,36200,73
|
||||
20250415,135300,2941258425,36200,36250,36250,36200,54
|
||||
20250415,135200,2939301425,36200,36250,36250,36200,184
|
||||
20250415,135100,2932638525,36250,36250,36300,36200,168
|
||||
20250415,135000,2926547175,36250,36250,36250,36200,88
|
||||
20250415,134900,2923357725,36200,36250,36250,36200,100
|
||||
20250415,134800,2919733225,36250,36250,36250,36200,87
|
||||
20250415,134700,2916579975,36250,36250,36250,36200,43
|
||||
20250415,134600,2915021825,36200,36250,36250,36200,64
|
||||
20250415,134500,2912702325,36250,36200,36250,36200,179
|
||||
20250415,134400,2906218225,36200,36300,36300,36200,165
|
||||
20250415,134300,2900235325,36300,36250,36300,36200,142
|
||||
20250415,134200,2895087575,36250,36250,36250,36200,61
|
||||
20250415,134100,2892876825,36200,36250,36250,36200,73
|
||||
20250415,134000,2890232250,36250,36250,36250,36200,46
|
||||
20250415,133900,2888565250,36250,36300,36300,36200,430
|
||||
20250415,133800,2872967600,36300,36375,36400,36300,446
|
||||
20250415,133700,2856772275,36350,36400,36400,36350,39
|
||||
20250415,133600,2855353525,36350,36350,36400,36350,163
|
||||
20250415,133500,2849428225,36400,36350,36400,36350,279
|
||||
20250415,133400,2839276625,36350,36400,36400,36350,343
|
||||
20250415,133300,2826804325,36400,36400,36400,36400,100
|
||||
20250415,133200,2823164325,36400,36400,36400,36400,429
|
||||
20250415,133100,2807548725,36450,36450,36450,36400,180
|
||||
20250415,133000,2800995300,36450,36450,36475,36400,179
|
||||
20250415,132900,2794470825,36450,36450,36450,36450,66
|
||||
20250415,132800,2792065125,36450,36450,36500,36450,193
|
||||
20250415,132700,2785030125,36400,36400,36500,36400,1435
|
||||
20250415,132600,2732717425,36400,36450,36450,36350,150
|
||||
20250415,132500,2727258675,36450,36450,36450,36400,178
|
||||
20250415,132400,2720773775,36450,36400,36450,36400,134
|
||||
20250415,132300,2715894675,36400,36450,36450,36350,586
|
||||
20250415,132200,2694562325,36400,36400,36400,36400,356
|
||||
20250415,132100,2681603925,36400,36400,36450,36350,690
|
||||
20250415,132000,2656492125,36400,36450,36450,36400,683
|
||||
20250415,131900,2631613475,36450,36350,36450,36300,1808
|
||||
20250415,131800,2565855375,36350,36300,36350,36250,550
|
||||
20250415,131700,2545884425,36300,36250,36300,36200,673
|
||||
20250415,131600,2521490525,36250,36250,36250,36200,263
|
||||
20250415,131500,2511960775,36200,36250,36250,36200,438
|
||||
20250415,131400,2496091025,36250,36200,36250,36200,208
|
||||
20250415,131300,2488559875,36200,36200,36200,36200,90
|
||||
20250415,131200,2485301875,36200,36200,36250,36200,603
|
||||
20250415,131100,2463472625,36200,36200,36200,36200,113
|
||||
20250415,131000,2459382025,36200,36200,36200,36200,107
|
||||
20250415,130900,2455508625,36200,36200,36200,36150,89
|
||||
20250415,130800,2452287825,36200,36200,36200,36200,119
|
||||
20250415,130700,2447980025,36200,36200,36200,36200,59
|
||||
20250415,130600,2445844225,36200,36200,36200,36200,128
|
||||
20250415,130500,2441210625,36200,36250,36250,36200,184
|
||||
20250415,130400,2434547775,36200,36200,36250,36200,1222
|
||||
20250415,130300,2390309875,36200,36200,36200,36200,106
|
||||
20250415,130200,2386472675,36200,36200,36200,36150,176
|
||||
20250415,130100,2380103875,36200,36200,36200,36150,1163
|
||||
20250415,130000,2338009975,36200,36250,36250,36200,162
|
||||
20250415,125900,2332141575,36250,36250,36250,36200,247
|
||||
20250415,125800,2323196025,36250,36250,36300,36250,261
|
||||
20250415,125700,2313734425,36250,36250,36250,36200,485
|
||||
20250415,125600,2296153375,36250,36200,36250,36200,238
|
||||
20250415,125500,2287530475,36200,36200,36200,36200,197
|
||||
20250415,125400,2280399075,36150,36200,36200,36150,264
|
||||
20250415,125300,2270850250,36200,36250,36250,36150,221
|
||||
20250415,125200,2262847250,36200,36200,36250,36100,441
|
||||
20250415,125100,2246887200,36200,36250,36250,36200,646
|
||||
20250415,125000,2223487900,36250,36350,36350,36200,818
|
||||
20250415,124900,2193811150,36350,36100,36350,36100,2839
|
||||
20250415,124800,2091001250,36150,36050,36150,36050,943
|
||||
20250415,124700,2056979050,36050,36000,36050,35950,136
|
||||
20250415,124600,2052080950,36000,35950,36000,35950,270
|
||||
20250415,124500,2042365750,35950,36000,36000,35950,159
|
||||
20250415,124400,2036646350,36000,36050,36050,36000,114
|
||||
20250415,124300,2032540950,36050,36000,36050,36000,179
|
||||
20250415,124200,2026095650,35950,36050,36050,35950,644
|
||||
20250415,124100,2002910750,36050,36000,36050,36000,733
|
||||
20250415,124000,1976518100,36000,36000,36000,35950,182
|
||||
20250415,123900,1969973050,36000,36000,36000,35950,81
|
||||
20250415,123800,1967057650,36000,35950,36000,35900,258
|
||||
20250415,123700,1957784950,35950,35900,35950,35900,103
|
||||
20250415,123600,1954082550,35900,35950,35950,35850,167
|
||||
20250415,123500,1948087100,35900,35950,35950,35900,212
|
||||
20250415,123400,1940468900,35950,35950,35950,35950,100
|
||||
20250415,123300,1936873900,35950,35900,35950,35850,350
|
||||
20250415,123200,1924307250,35900,35900,35950,35900,614
|
||||
20250415,123100,1902263550,35850,35800,35900,35800,335
|
||||
20250415,123000,1890252250,35800,35800,35850,35700,310
|
||||
20250415,122900,1879157000,35825,35800,35850,35800,60
|
||||
20250415,122800,1877008625,35850,35750,35850,35700,340
|
||||
20250415,122700,1864841125,35700,35700,35750,35700,233
|
||||
20250415,122600,1856522725,35600,35750,35750,35600,289
|
||||
20250415,122500,1846225425,35750,35750,35750,35700,44
|
||||
20250415,122400,1844652775,35750,35700,35750,35700,59
|
||||
20250415,122300,1842546025,35750,35700,35750,35650,202
|
||||
20250415,122200,1835334175,35700,35700,35700,35700,64
|
||||
20250415,122100,1833049375,35700,35700,35700,35700,55
|
||||
20250415,122000,1831085875,35700,35650,35700,35650,22
|
||||
20250415,121900,1830300625,35600,35700,35700,35600,208
|
||||
20250415,121800,1822887575,35650,35650,35650,35650,131
|
||||
20250415,121700,1818217425,35650,35650,35650,35650,52
|
||||
20250415,121600,1816363625,35650,35600,35650,35600,90
|
||||
20250415,121500,1813158225,35600,35550,35600,35550,144
|
||||
20250415,121400,1808033275,35600,35600,35600,35600,3
|
||||
20250415,121300,1807926475,35550,35550,35550,35550,1
|
||||
20250415,121200,1807890925,35550,35550,35550,35550,90
|
||||
20250415,121100,1804691425,35600,35600,35600,35600,13
|
||||
20250415,121000,1804228625,35550,35600,35600,35550,24
|
||||
20250415,120900,1803374625,35600,35550,35600,35550,35
|
||||
20250415,120800,1802129725,35550,35550,35550,35550,31
|
||||
20250415,120700,1801027675,35500,35500,35500,35500,15
|
||||
20250415,120600,1800495175,35450,35500,35500,35450,16
|
||||
20250415,120500,1799927225,35500,35550,35550,35450,1107
|
||||
20250415,120400,1760654775,35500,35550,35550,35500,346
|
||||
20250415,120300,1748356925,35600,35600,35600,35600,1
|
||||
20250415,120200,1748321325,35600,35500,35600,35500,130
|
||||
20250415,120100,1743699325,35550,35550,35550,35550,243
|
||||
20250415,120000,1735060675,35550,35550,35550,35550,100
|
||||
20250415,115900,1731505675,35550,35600,35600,35550,148
|
||||
20250415,115800,1726242675,35600,35600,35600,35600,85
|
||||
20250415,115700,1723216675,35600,35600,35600,35600,0
|
||||
20250415,115600,1723216675,35600,35600,35600,35600,384
|
||||
20250415,115500,1709546275,35650,35700,35700,35600,50
|
||||
20250415,115400,1707765925,35650,35600,35650,35600,62
|
||||
20250415,115300,1705557325,35650,35650,35650,35600,45
|
||||
20250415,115200,1703954375,35600,35600,35600,35600,5
|
||||
20250415,115100,1703776375,35650,35650,35650,35650,10
|
||||
20250415,115000,1703419875,35650,35650,35650,35650,2
|
||||
20250415,114900,1703348575,35650,35650,35650,35600,54
|
||||
20250415,114800,1701425825,35650,35650,35650,35650,19
|
||||
20250415,114700,1700748475,35700,35600,35700,35600,44
|
||||
20250415,114600,1699178025,35650,35650,35650,35650,143
|
||||
20250415,114500,1694080075,35650,35600,35650,35600,92
|
||||
20250415,114400,1690804825,35550,35550,35600,35550,114
|
||||
20250415,114300,1686749075,35600,35600,35600,35600,485
|
||||
20250415,114200,1669483075,35650,35650,35650,35650,24
|
||||
20250415,114100,1668627475,35650,35650,35650,35650,23
|
||||
20250415,114000,1667807525,35650,35700,35700,35650,9
|
||||
20250415,113900,1667486325,35650,35650,35700,35650,204
|
||||
20250415,113800,1660211225,35700,35700,35700,35700,0
|
||||
20250415,113700,1660211225,35700,35700,35700,35700,21
|
||||
20250415,113600,1659461525,35650,35750,35750,35650,229
|
||||
20250415,113500,1651286675,35750,35750,35750,35750,28
|
||||
20250415,113400,1650285675,35750,35800,35800,35750,197
|
||||
20250415,113300,1643234425,35750,35750,35800,35750,36
|
||||
20250415,113200,1641947375,35750,35750,35750,35750,718
|
||||
20250415,113100,1616278875,35800,35750,35800,35750,164
|
||||
20250415,113000,1610415775,35750,35700,35750,35700,19
|
||||
20250415,112900,1609736775,35700,35750,35750,35700,60
|
||||
20250415,112800,1607591975,35750,35750,35750,35750,81
|
||||
20250415,112700,1604696225,35800,35750,35800,35750,861
|
||||
20250415,112600,1573915275,35800,35750,35800,35750,96
|
||||
20250415,112500,1570479025,35750,35900,35900,35750,708
|
||||
20250415,112400,1545111425,35850,35850,35850,35850,222
|
||||
20250415,112300,1537152725,35850,35950,35950,35850,1716
|
||||
20250415,112200,1475466475,36000,35950,36000,35900,662
|
||||
20250415,112100,1451679925,35950,35950,36000,35950,383
|
||||
20250415,112000,1437897225,36000,36000,36000,35950,84
|
||||
20250415,111900,1434874225,36000,36050,36050,36000,177
|
||||
20250415,111800,1428496175,36050,35900,36050,35850,1708
|
||||
20250415,111700,1367062125,35900,35850,35900,35850,254
|
||||
20250415,111600,1357943575,35850,35800,35900,35750,833
|
||||
20250415,111500,1328066225,35850,35750,35850,35750,1104
|
||||
20250415,111400,1288553175,35750,35700,35750,35700,118
|
||||
20250415,111300,1284340450,35700,35650,35700,35650,875
|
||||
20250415,111200,1253115300,35650,35650,35650,35650,437
|
||||
20250415,111100,1237536250,35650,35600,35650,35600,605
|
||||
20250415,111000,1215989550,35600,35600,35600,35600,239
|
||||
20250415,110900,1207481150,35600,35650,35650,35600,380
|
||||
20250415,110800,1193949550,35650,35600,35650,35600,622
|
||||
20250415,110700,1171804850,35600,35600,35600,35600,499
|
||||
20250415,110600,1154040450,35600,35600,35600,35550,407
|
||||
20250415,110500,1139551400,35650,35700,35700,35650,57
|
||||
20250415,110400,1137519300,35700,35700,35700,35700,1
|
||||
20250415,110300,1137483600,35600,35600,35650,35600,593
|
||||
20250415,110200,1116349850,35650,35650,35650,35650,22
|
||||
20250415,110100,1115565550,35600,35650,35650,35600,60
|
||||
20250415,110000,1113429500,35650,35650,35650,35600,13
|
||||
20250415,105900,1112966200,35650,35650,35650,35650,6
|
||||
20250415,105800,1112752300,35650,35600,35650,35600,8
|
||||
20250415,105700,1112467450,35600,35650,35650,35600,35
|
||||
20250415,105600,1111219800,35600,35600,35600,35600,249
|
||||
20250415,105500,1102355400,35550,35600,35600,35450,878
|
||||
20250415,105400,1071192000,35600,35550,35600,35550,94
|
||||
20250415,105300,1067850150,35600,35600,35600,35600,151
|
||||
20250415,105200,1062474550,35600,35650,35650,35600,301
|
||||
20250415,105100,1051756950,35650,35550,35650,35550,377
|
||||
20250415,105000,1038335500,35600,35600,35600,35600,47
|
||||
20250415,104900,1036662300,35600,35550,35600,35550,181
|
||||
20250415,104800,1030227050,35550,35550,35550,35550,0
|
||||
20250415,104700,1030227050,35550,35500,35550,35500,114
|
||||
20250415,104600,1026180000,35500,35500,35500,35500,155
|
||||
20250415,104500,1020677500,35550,35550,35550,35550,6
|
||||
20250415,104400,1020464200,35500,35500,35500,35500,24
|
||||
20250415,104300,1019612200,35550,35550,35550,35550,163
|
||||
20250415,104200,1013817550,35500,35550,35550,35500,549
|
||||
20250415,104100,994300900,35550,35600,35600,35550,90
|
||||
20250415,104000,991098900,35550,35550,35600,35500,16
|
||||
20250415,103900,990530250,35550,35550,35550,35350,1070
|
||||
20250415,103800,952638350,35600,35600,35600,35600,0
|
||||
20250415,103700,952638350,35600,35600,35600,35600,12
|
||||
20250415,103600,952211150,35600,35600,35650,35500,1529
|
||||
20250415,103500,897913700,35600,35650,35650,35600,162
|
||||
20250415,103400,892146450,35600,35600,35600,35600,479
|
||||
20250415,103300,875094050,35650,35600,35650,35600,550
|
||||
20250415,103200,855512700,35600,35600,35600,35600,200
|
||||
20250415,103100,848392700,35650,35600,35650,35600,495
|
||||
20250415,103000,830770100,35550,35550,35550,35550,294
|
||||
20250415,102900,820318400,35550,35550,35600,35550,91
|
||||
20250415,102800,817083300,35550,35550,35550,35550,116
|
||||
20250415,102700,812959500,35600,35550,35600,35550,228
|
||||
20250415,102600,804853200,35550,35550,35550,35550,146
|
||||
20250415,102500,799662900,35550,35550,35550,35550,31
|
||||
20250415,102400,798560850,35500,35500,35500,35500,45
|
||||
20250415,102300,796963350,35550,35550,35550,35550,0
|
||||
20250415,102200,796963350,35550,35550,35600,35550,81
|
||||
20250415,102100,794083750,35550,35500,35550,35500,213
|
||||
20250415,102000,786522200,35500,35500,35500,35500,68
|
||||
20250415,101900,784108200,35450,35475,35475,35450,6
|
||||
20250415,101800,783895475,35450,35450,35450,35450,90
|
||||
20250415,101700,780704975,35450,35450,35450,35450,6
|
||||
20250415,101600,780492275,35450,35450,35450,35400,103
|
||||
20250415,101500,776844625,35450,35450,35450,35450,0
|
||||
20250415,101400,776844625,35450,35450,35450,35450,94
|
||||
20250415,101300,773512325,35450,35450,35450,35450,146
|
||||
20250415,101200,768336625,35450,35450,35450,35450,0
|
||||
20250415,101100,768336625,35450,35500,35500,35450,22
|
||||
20250415,101000,767556625,35450,35450,35450,35450,67
|
||||
20250415,100900,765181475,35450,35450,35450,35450,260
|
||||
20250415,100800,755964475,35400,35450,35450,35400,10
|
||||
20250415,100700,755610025,35400,35400,35400,35400,48
|
||||
20250415,100600,753910825,35400,35400,35400,35400,53
|
||||
20250415,100500,752034625,35450,35450,35450,35400,135
|
||||
20250415,100400,747255375,35450,35450,35450,35450,60
|
||||
20250415,100300,745128375,35450,35450,35450,35450,181
|
||||
20250415,100200,738711925,35450,35425,35450,35400,31
|
||||
20250415,100100,737613125,35400,35350,35400,35325,724
|
||||
20250415,100000,712019100,35350,35350,35350,35325,187
|
||||
20250415,095900,705408750,35350,35350,35350,35350,0
|
||||
20250415,095800,705408750,35350,35350,35350,35350,32
|
||||
20250415,095700,704277550,35300,35300,35300,35300,320
|
||||
20250415,095600,692981550,35350,35250,35350,35250,95
|
||||
20250415,095500,689624600,35300,35350,35350,35300,371
|
||||
20250415,095400,676512350,35300,35300,35300,35300,26
|
||||
20250415,095300,675594550,35250,35250,35300,35250,391
|
||||
20250415,095200,661810950,35250,35250,35250,35250,1
|
||||
20250415,095100,661775700,35250,35250,35250,35250,301
|
||||
20250415,095000,651165450,35300,35350,35350,35300,4
|
||||
20250415,094900,651024100,35350,35300,35350,35300,114
|
||||
20250415,094800,646997000,35300,35300,35350,35300,236
|
||||
20250415,094700,638666150,35300,35300,35350,35300,9
|
||||
20250415,094600,638348400,35300,35300,35300,35300,116
|
||||
20250415,094500,634253600,35350,35400,35400,35300,208
|
||||
20250415,094400,626900400,35400,35350,35400,35350,147
|
||||
20250415,094300,621699100,35350,35400,35400,35350,612
|
||||
20250415,094200,600062900,35450,35450,35450,35450,76
|
||||
20250415,094100,597368700,35500,35500,35500,35500,1
|
||||
20250415,094000,597333200,35500,35600,35600,35500,68
|
||||
20250415,093900,594917950,35550,35600,35600,35550,87
|
||||
20250415,093800,591824900,35600,35600,35600,35550,55
|
||||
20250415,093700,589869400,35550,35600,35600,35550,560
|
||||
20250415,093600,569937600,35600,35600,35600,35600,47
|
||||
20250415,093500,568264400,35600,35500,35600,35500,1112
|
||||
20250415,093400,528742500,35500,35500,35500,35500,0
|
||||
20250415,093300,528742500,35500,35500,35500,35500,5
|
||||
20250415,093200,528565000,35500,35350,35500,35350,290
|
||||
20250415,093100,518281400,35350,35350,35450,35350,205
|
||||
20250415,093000,511027300,35300,35300,35300,35200,226
|
||||
20250415,092900,503065500,35300,35300,35300,35300,50
|
||||
20250415,092800,501300500,35300,35350,35400,35250,608
|
||||
20250415,092700,479860900,35300,35300,35300,35300,38
|
||||
20250415,092600,478519500,35350,35350,35350,35350,36
|
||||
20250415,092500,477246900,35400,35300,35400,35300,26
|
||||
20250415,092400,476326950,35300,35250,35300,35250,675
|
||||
20250415,092300,452532300,35200,35250,35250,35200,385
|
||||
20250415,092200,438967800,35200,35200,35200,35150,43
|
||||
20250415,092100,437454600,35200,35150,35200,35150,73
|
||||
20250415,092000,434886350,35200,35300,35300,35150,384
|
||||
20250415,091900,421371450,35300,35350,35400,35250,171
|
||||
20250415,091800,415328600,35350,35400,35400,35350,268
|
||||
20250415,091700,405841850,35350,35450,35550,35350,592
|
||||
20250415,091600,384833700,35500,35400,35500,35350,1037
|
||||
20250415,091500,348108650,35400,35100,35400,35100,275
|
||||
20250415,091400,338391400,35050,35050,35150,35050,668
|
||||
20250415,091300,314936150,35100,35100,35150,35100,143
|
||||
20250415,091200,309916650,35100,35100,35100,35100,187
|
||||
20250415,091100,303352950,35050,35250,35250,35050,621
|
||||
20250415,091000,281538600,35250,35250,35250,35200,243
|
||||
20250415,090900,272983500,35200,35250,35250,35200,156
|
||||
20250415,090800,267484700,35250,35300,35300,35200,386
|
||||
20250415,090700,253875400,35350,35350,35350,35350,77
|
||||
20250415,090600,251153450,35400,35350,35400,35350,246
|
||||
20250415,090500,242447600,35300,35300,35300,35250,682
|
||||
20250415,090400,218400050,35250,35250,35250,35250,209
|
||||
20250415,090300,211032800,35250,35300,35300,35250,456
|
||||
20250415,090200,194945700,35350,35300,35350,35200,561
|
||||
20250415,090100,175142300,35300,35350,35450,35300,2508
|
||||
20250415,090000,86426000,35350,35700,35700,35300,2427
|
||||
|
Reference in New Issue
Block a user