Update 2025-04-15 2740 candle_min
This commit is contained in:
602
034020/min/candle-20250415.csv
Normal file
602
034020/min/candle-20250415.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,185900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,185000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,184000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,183000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,182900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,182000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,181000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,180000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,175900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,175000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,174000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,173000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,172900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,172000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,171000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,170000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,165900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,165000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,164000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,163000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,162900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,162000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,161000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,160000,91672714150,24100,24100,24100,24100,109828
|
||||
20250415,155900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,155000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,154000,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153900,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153800,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153700,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153600,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153500,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153400,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153300,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153200,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153100,91672714150,24100,24100,24100,24100,0
|
||||
20250415,153000,91672714150,24100,24100,24100,24100,219656
|
||||
20250415,152900,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152800,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152700,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152600,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152500,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152400,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152300,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152200,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152100,89025859350,24150,24150,24150,24150,0
|
||||
20250415,152000,89025859350,24150,24150,24150,24150,0
|
||||
20250415,151900,89025859350,24150,24100,24150,24100,29811
|
||||
20250415,151800,88307021800,24100,24150,24150,24100,5487
|
||||
20250415,151700,88174719500,24150,24150,24150,24100,3876
|
||||
20250415,151600,88081162350,24150,24150,24150,24100,3454
|
||||
20250415,151500,87997819750,24150,24150,24150,24100,7385
|
||||
20250415,151400,87819536350,24150,24125,24150,24100,16076
|
||||
20250415,151300,87431955975,24125,24150,24150,24100,4841
|
||||
20250415,151200,87315118525,24150,24150,24150,24100,5827
|
||||
20250415,151100,87174463625,24150,24125,24150,24100,4994
|
||||
20250415,151000,87053909000,24125,24200,24200,24100,19205
|
||||
20250415,150900,86589971625,24200,24250,24250,24150,8145
|
||||
20250415,150800,86392695825,24250,24250,24250,24200,4266
|
||||
20250415,150700,86289333125,24250,24200,24250,24150,8855
|
||||
20250415,150600,86075002175,24200,24250,24250,24200,9778
|
||||
20250415,150500,85838222925,24250,24200,24250,24150,21078
|
||||
20250415,150400,85327887225,24200,24200,24250,24150,24861
|
||||
20250415,150300,84726255525,24200,24200,24200,24150,3735
|
||||
20250415,150200,84635895100,24200,24200,24200,24150,3839
|
||||
20250415,150100,84543025175,24200,24200,24200,24150,9019
|
||||
20250415,150000,84324815625,24200,24200,24200,24150,8956
|
||||
20250415,145900,84108231725,24150,24200,24200,24150,7904
|
||||
20250415,145800,83917076225,24150,24200,24200,24150,2368
|
||||
20250415,145700,83859778175,24200,24200,24250,24150,20642
|
||||
20250415,145600,83360549375,24150,24200,24200,24150,20629
|
||||
20250415,145500,82861815950,24175,24200,24200,24150,3173
|
||||
20250415,145400,82785055975,24150,24200,24200,24150,3780
|
||||
20250415,145300,82693603675,24200,24200,24200,24150,3296
|
||||
20250415,145200,82613861475,24150,24250,24250,24150,6490
|
||||
20250415,145100,82456860975,24250,24250,24250,24150,20796
|
||||
20250415,145000,81953487975,24250,24200,24250,24150,26060
|
||||
20250415,144900,81322796475,24200,24250,24250,24200,10872
|
||||
20250415,144800,81059590725,24250,24250,24250,24200,4742
|
||||
20250415,144700,80944733925,24250,24250,24250,24200,6260
|
||||
20250415,144600,80793064000,24250,24250,24250,24200,4199
|
||||
20250415,144500,80691262100,24250,24200,24250,24150,11618
|
||||
20250415,144400,80410022500,24200,24200,24200,24150,8956
|
||||
20250415,144300,80193289500,24200,24250,24250,24150,16599
|
||||
20250415,144200,79791677925,24200,24250,24250,24200,5296
|
||||
20250415,144100,79663368175,24250,24250,24250,24200,3388
|
||||
20250415,144000,79581224275,24250,24250,24300,24200,5560
|
||||
20250415,143900,79446418125,24300,24250,24300,24200,18568
|
||||
20250415,143800,78996131375,24250,24250,24300,24200,14336
|
||||
20250415,143700,78648498775,24200,24250,24250,24200,3858
|
||||
20250415,143600,78554954275,24250,24200,24250,24150,6583
|
||||
20250415,143500,78395593200,24200,24200,24200,24150,5902
|
||||
20250415,143400,78252793625,24200,24200,24200,24150,3641
|
||||
20250415,143300,78164685775,24200,24200,24200,24150,3867
|
||||
20250415,143200,78071119650,24200,24200,24200,24150,2034
|
||||
20250415,143100,78021906175,24200,24200,24200,24150,9733
|
||||
20250415,143000,77786382875,24200,24200,24200,24150,1533
|
||||
20250415,142900,77749310775,24200,24200,24200,24100,7234
|
||||
20250415,142800,77574485150,24150,24150,24200,24050,34600
|
||||
20250415,142700,76740026475,24100,24150,24150,24100,3307
|
||||
20250415,142600,76660243075,24150,24200,24200,24100,6683
|
||||
20250415,142500,76498731875,24150,24200,24200,24150,2977
|
||||
20250415,142400,76426727575,24200,24200,24200,24150,2556
|
||||
20250415,142300,76364933800,24200,24200,24200,24150,13502
|
||||
20250415,142200,76038739800,24200,24200,24200,24150,4428
|
||||
20250415,142100,75931610650,24200,24150,24200,24150,2186
|
||||
20250415,142000,75878755400,24150,24200,24200,24150,3671
|
||||
20250415,141900,75789935500,24200,24200,24200,24150,2254
|
||||
20250415,141800,75735410800,24200,24100,24200,24100,15268
|
||||
20250415,141700,75366743750,24150,24150,24200,24100,16214
|
||||
20250415,141600,74975319025,24200,24250,24250,24150,30476
|
||||
20250415,141500,74237607075,24250,24250,24250,24200,3600
|
||||
20250415,141400,74150340750,24250,24250,24250,24200,2798
|
||||
20250415,141300,74082505125,24250,24250,24250,24200,3696
|
||||
20250415,141200,73992900825,24250,24250,24250,24200,8267
|
||||
20250415,141100,73792779675,24200,24200,24250,24200,3149
|
||||
20250415,141000,73716439550,24250,24250,24250,24200,3141
|
||||
20250415,140900,73640333800,24250,24250,24250,24200,3662
|
||||
20250415,140800,73551579300,24250,24300,24300,24200,14978
|
||||
20250415,140700,73188171300,24300,24300,24300,24250,9863
|
||||
20250415,140600,72948521800,24300,24300,24300,24250,23507
|
||||
20250415,140500,72377343250,24300,24300,24300,24250,5454
|
||||
20250415,140400,72244830400,24300,24300,24300,24250,8541
|
||||
20250415,140300,72037318050,24300,24300,24300,24250,4624
|
||||
20250415,140200,71925056550,24300,24300,24300,24250,3650
|
||||
20250415,140100,71836414300,24300,24300,24300,24250,4748
|
||||
20250415,140000,71721081850,24300,24250,24350,24250,35555
|
||||
20250415,135900,70857030025,24300,24200,24300,24200,16674
|
||||
20250415,135800,70452650725,24250,24225,24250,24200,3585
|
||||
20250415,135700,70365746925,24225,24250,24250,24150,12468
|
||||
20250415,135600,70063942625,24250,24250,24250,24200,7004
|
||||
20250415,135500,69894267200,24250,24200,24250,24200,3416
|
||||
20250415,135400,69811474025,24250,24275,24275,24200,8304
|
||||
20250415,135300,69610118700,24275,24250,24300,24250,4957
|
||||
20250415,135200,69489780275,24300,24300,24300,24250,7696
|
||||
20250415,135100,69302908525,24300,24200,24300,24200,18693
|
||||
20250415,135000,68849365175,24225,24300,24300,24200,14309
|
||||
20250415,134900,68502184100,24300,24250,24300,24200,27613
|
||||
20250415,134800,67832349200,24250,24200,24250,24200,5797
|
||||
20250415,134700,67691823125,24250,24250,24250,24200,5979
|
||||
20250415,134600,67546870800,24250,24250,24250,24150,20145
|
||||
20250415,134500,67059107475,24200,24250,24250,24200,17235
|
||||
20250415,134400,66641262550,24200,24150,24250,24150,40971
|
||||
20250415,134300,65649774025,24150,24200,24200,24100,17475
|
||||
20250415,134200,65227239425,24200,24200,24200,24150,11054
|
||||
20250415,134100,64959794725,24200,24150,24200,24100,45141
|
||||
20250415,134000,63869075350,24150,24100,24150,24050,20991
|
||||
20250415,133900,63363071175,24100,24100,24100,24050,15219
|
||||
20250415,133800,62996307550,24100,24100,24100,24050,6625
|
||||
20250415,133700,62836658400,24100,24050,24100,24050,14391
|
||||
20250415,133600,62489864700,24100,24100,24100,24050,2793
|
||||
20250415,133500,62422569200,24100,24100,24100,24050,2649
|
||||
20250415,133400,62358772625,24050,24075,24100,24050,7452
|
||||
20250415,133300,62179416375,24100,24100,24100,24050,9478
|
||||
20250415,133200,61951345075,24050,24050,24100,24000,16865
|
||||
20250415,133100,61545704425,24050,24050,24050,24000,4790
|
||||
20250415,133000,61430635075,24000,24050,24050,24000,3256
|
||||
20250415,132900,61352342200,24050,24050,24050,24000,7137
|
||||
20250415,132800,61180975375,24000,24050,24050,24000,3523
|
||||
20250415,132700,61096331275,24050,24000,24050,23950,13039
|
||||
20250415,132600,60783535725,24000,24000,24000,23950,11039
|
||||
20250415,132500,60518611575,24000,24000,24000,23950,4633
|
||||
20250415,132400,60407521375,24000,24000,24000,23950,5724
|
||||
20250415,132300,60270195125,24000,23950,24000,23950,4569
|
||||
20250415,132200,60160563325,24000,23950,24000,23950,1924
|
||||
20250415,132100,60114408675,24000,23950,24000,23950,4015
|
||||
20250415,132000,60018131125,24000,24000,24000,23950,2941
|
||||
20250415,131900,59947567275,24000,24000,24000,23950,5833
|
||||
20250415,131800,59807590775,23950,23975,24000,23950,1871
|
||||
20250415,131700,59762729250,23950,23975,23975,23950,1057
|
||||
20250415,131600,59737405425,23975,23950,24000,23900,12372
|
||||
20250415,131500,59441003000,23900,23950,23950,23850,9307
|
||||
20250415,131400,59218537600,23950,23950,23950,23900,1481
|
||||
20250415,131300,59183097350,23900,23900,23950,23900,1999
|
||||
20250415,131200,59135237550,23900,23900,24000,23900,12206
|
||||
20250415,131100,58843037100,23900,23900,23900,23850,2392
|
||||
20250415,131000,58785912800,23900,23900,23900,23850,2862
|
||||
20250415,130900,58717569975,23900,23900,23900,23850,2126
|
||||
20250415,130800,58666776225,23900,23900,23950,23850,20035
|
||||
20250415,130700,58187453300,23900,23900,23900,23850,3147
|
||||
20250415,130600,58112314875,23900,23950,24000,23850,56223
|
||||
20250415,130500,56766350675,24000,24000,24000,23950,2173
|
||||
20250415,130400,56714267400,23950,24000,24000,23900,4925
|
||||
20250415,130300,56596325900,24000,24000,24000,23900,11947
|
||||
20250415,130200,56310074625,23950,24000,24000,23950,1994
|
||||
20250415,130100,56262264050,24000,24000,24000,23950,5007
|
||||
20250415,130000,56142293575,24000,23950,24000,23900,17502
|
||||
20250415,125900,55723063225,23900,23950,23950,23900,2330
|
||||
20250415,125800,55667297525,23900,23950,23950,23900,1343
|
||||
20250415,125700,55635150925,23950,23950,23950,23900,1812
|
||||
20250415,125600,55591769150,23950,23925,23950,23900,915
|
||||
20250415,125500,55569858500,23925,23950,23950,23900,7792
|
||||
20250415,125400,55383523100,23950,23950,24000,23900,10446
|
||||
20250415,125300,55133345650,23950,24000,24000,23900,35478
|
||||
20250415,125200,54283612050,23950,24000,24000,23950,1117
|
||||
20250415,125100,54256829975,24000,23950,24000,23950,1552
|
||||
20250415,125000,54219597875,23950,24000,24000,23950,21716
|
||||
20250415,124900,53699458625,24000,24025,24050,23950,7492
|
||||
20250415,124800,53519655550,24050,24050,24050,23950,12754
|
||||
20250415,124700,53213436075,24050,24100,24100,24000,6740
|
||||
20250415,124600,53051328825,24100,24050,24100,24050,7580
|
||||
20250415,124500,52868979175,24100,24050,24100,24050,5178
|
||||
20250415,124400,52744209025,24100,24100,24100,24050,8473
|
||||
20250415,124300,52540345350,24100,24100,24100,24050,2656
|
||||
20250415,124200,52476361650,24100,24100,24100,24050,5242
|
||||
20250415,124100,52350088300,24050,24100,24100,24050,5607
|
||||
20250415,124000,52215177500,24050,24100,24100,24050,4788
|
||||
20250415,123900,52099941450,24100,24050,24100,24025,9990
|
||||
20250415,123800,51859667250,24050,24050,24050,24000,2361
|
||||
20250415,123700,51802897800,24050,24050,24050,23950,7783
|
||||
20250415,123600,51616054300,24000,24100,24100,24000,3315
|
||||
20250415,123500,51536345925,24100,23950,24100,23950,15473
|
||||
20250415,123400,51164342675,24000,24050,24050,23950,9558
|
||||
20250415,123300,50934909375,24000,24050,24050,24000,5269
|
||||
20250415,123200,50808376750,24050,24000,24050,23950,13198
|
||||
20250415,123100,50491594325,23950,24000,24000,23950,4574
|
||||
20250415,123000,50381837950,24000,23950,24000,23950,5713
|
||||
20250415,122900,50244927750,24000,23900,24000,23900,15044
|
||||
20250415,122800,49884639625,23950,23950,23950,23900,4433
|
||||
20250415,122700,49778539325,23950,23950,23950,23900,3558
|
||||
20250415,122600,49693334925,23900,23950,23950,23900,2150
|
||||
20250415,122500,49641858525,23950,23950,23950,23900,1306
|
||||
20250415,122400,49610621425,23950,23900,23950,23900,2228
|
||||
20250415,122300,49557339225,23950,23950,23950,23900,3885
|
||||
20250415,122200,49464431625,23950,23950,23950,23900,1817
|
||||
20250415,122100,49420939225,23950,23950,23950,23900,4670
|
||||
20250415,122000,49309229675,23900,23950,23950,23900,2305
|
||||
20250415,121900,49254071675,23950,23950,23950,23900,2363
|
||||
20250415,121800,49197542825,23950,23950,23950,23900,2946
|
||||
20250415,121700,49127055375,23950,23950,23950,23900,2552
|
||||
20250415,121600,49065951375,23900,23950,23950,23900,1709
|
||||
20250415,121500,49025050675,23950,23950,23950,23900,1285
|
||||
20250415,121400,48994284125,23900,23950,23950,23900,3157
|
||||
20250415,121300,48918743825,23900,23900,23900,23850,3268
|
||||
20250415,121200,48840678475,23900,23900,23900,23850,5800
|
||||
20250415,121100,48702079325,23900,23950,23950,23900,13047
|
||||
20250415,121000,48390164425,23950,23925,24000,23900,15007
|
||||
20250415,120900,48030758775,23950,23900,23950,23900,1554
|
||||
20250415,120800,47993570975,23950,23950,23950,23900,4464
|
||||
20250415,120700,47886757925,23900,23950,23950,23900,2527
|
||||
20250415,120600,47826280275,23950,23850,23950,23850,6962
|
||||
20250415,120500,47659853075,23900,23875,23950,23800,27080
|
||||
20250415,120400,47013247100,23875,23900,23950,23850,15410
|
||||
20250415,120300,46644944725,23900,24000,24050,23850,30400
|
||||
20250415,120200,45916616650,24000,24000,24050,23900,48697
|
||||
20250415,120100,44748535450,24050,24050,24150,23950,62457
|
||||
20250415,120000,43246235950,24000,24150,24150,23950,44361
|
||||
20250415,115900,42178926100,24150,24150,24200,24100,62419
|
||||
20250415,115800,40671942850,24150,24000,24150,23950,83736
|
||||
20250415,115700,38658363375,24000,23950,24000,23900,39384
|
||||
20250415,115600,37714567950,23950,23900,23950,23900,21869
|
||||
20250415,115500,37190828300,23950,23850,23950,23800,58718
|
||||
20250415,115400,35788302300,23850,23850,23850,23800,801
|
||||
20250415,115300,35769204500,23850,23850,23850,23800,1020
|
||||
20250415,115200,35744892650,23800,23850,23850,23800,2364
|
||||
20250415,115100,35688523500,23850,23850,23850,23800,963
|
||||
20250415,115000,35665579200,23800,23750,23850,23750,20465
|
||||
20250415,114900,35178476250,23750,23800,23800,23700,5840
|
||||
20250415,114800,35039762900,23800,23800,23800,23750,1299
|
||||
20250415,114700,35008883900,23800,23700,23800,23700,6348
|
||||
20250415,114600,34858128500,23700,23750,23750,23700,1028
|
||||
20250415,114500,34833743250,23750,23750,23750,23700,751
|
||||
20250415,114400,34815930100,23750,23750,23750,23700,1208
|
||||
20250415,114300,34787266750,23700,23750,23750,23700,1309
|
||||
20250415,114200,34756205300,23750,23750,23750,23700,2643
|
||||
20250415,114100,34693451725,23750,23750,23750,23700,2123
|
||||
20250415,114000,34643095075,23750,23750,23750,23700,3185
|
||||
20250415,113900,34567476175,23750,23700,23750,23700,3335
|
||||
20250415,113800,34488296975,23750,23750,23750,23700,2743
|
||||
20250415,113700,34423167075,23750,23750,23750,23700,2342
|
||||
20250415,113600,34367582425,23750,23700,23750,23700,7567
|
||||
20250415,113500,34188158000,23700,23750,23750,23700,1374
|
||||
20250415,113400,34155552525,23750,23700,23750,23700,1333
|
||||
20250415,113300,34123902825,23750,23750,23750,23700,3046
|
||||
20250415,113200,34051606550,23725,23750,23750,23700,1710
|
||||
20250415,113100,34011025775,23750,23750,23750,23700,882
|
||||
20250415,113000,33990112225,23750,23700,23750,23700,2130
|
||||
20250415,112900,33939590575,23750,23750,23750,23700,1232
|
||||
20250415,112800,33910357375,23700,23700,23750,23700,757
|
||||
20250415,112700,33892396775,23700,23800,23800,23700,3603
|
||||
20250415,112600,33806830150,23800,23800,23800,23750,2310
|
||||
20250415,112500,33751919950,23800,23800,23800,23750,1439
|
||||
20250415,112400,33717709850,23800,23750,23800,23750,10951
|
||||
20250415,112300,33457599350,23750,23800,23800,23750,10361
|
||||
20250415,112200,33211479150,23800,23800,23800,23750,785
|
||||
20250415,112100,33192813450,23750,23800,23800,23750,1909
|
||||
20250415,112000,33147444050,23800,23750,23800,23750,2995
|
||||
20250415,111900,33076230500,23750,23800,23800,23700,20233
|
||||
20250415,111800,32595707275,23800,23800,23800,23750,1066
|
||||
20250415,111700,32570361175,23800,23800,23800,23750,1171
|
||||
20250415,111600,32542511575,23750,23800,23800,23750,1746
|
||||
20250415,111500,32500978875,23750,23800,23800,23750,1737
|
||||
20250415,111400,32459684825,23750,23800,23800,23750,4585
|
||||
20250415,111300,32350680225,23750,23750,23800,23750,1134
|
||||
20250415,111200,32323712875,23750,23800,23800,23750,2098
|
||||
20250415,111100,32273844900,23800,23800,23800,23750,1764
|
||||
20250415,111000,32231912975,23750,23800,23800,23750,1430
|
||||
20250415,110900,32197919875,23800,23800,23800,23750,4612
|
||||
20250415,110800,32088207575,23800,23800,23800,23750,1160
|
||||
20250415,110700,32060618325,23800,23800,23800,23750,2150
|
||||
20250415,110600,32009519975,23800,23800,23800,23750,1096
|
||||
20250415,110500,31983475775,23800,23800,23800,23750,1363
|
||||
20250415,110400,31951071875,23750,23800,23800,23750,825
|
||||
20250415,110300,31931450200,23800,23850,23850,23750,3241
|
||||
20250415,110200,31854338625,23850,23850,23850,23800,1737
|
||||
20250415,110100,31812964400,23800,23825,23850,23800,2147
|
||||
20250415,110000,31761837925,23800,23850,23850,23800,1090
|
||||
20250415,105900,31735866700,23850,23850,23850,23800,5462
|
||||
20250415,105800,31605826600,23850,23800,23850,23800,1192
|
||||
20250415,105700,31577423800,23850,23850,23850,23800,2016
|
||||
20250415,105600,31529416400,23850,23850,23850,23800,1102
|
||||
20250415,105500,31503142700,23850,23850,23850,23800,2330
|
||||
20250415,105400,31447657700,23850,23800,23850,23800,1091
|
||||
20250415,105300,31421666300,23850,23800,23850,23800,2731
|
||||
20250415,105200,31356603600,23850,23850,23850,23800,3750
|
||||
20250415,105100,31267326950,23800,23850,23850,23800,1917
|
||||
20250415,105000,31221667200,23800,23850,23850,23800,5207
|
||||
20250415,104900,31097680350,23850,23850,23850,23800,1088
|
||||
20250415,104800,31071759200,23850,23850,23850,23800,511
|
||||
20250415,104700,31059579550,23850,23850,23850,23800,5423
|
||||
20250415,104600,30930458500,23850,23850,23850,23800,3493
|
||||
20250415,104500,30847285300,23850,23850,23850,23800,932
|
||||
20250415,104400,30825083900,23850,23850,23850,23800,941
|
||||
20250415,104300,30802655050,23850,23850,23850,23800,1133
|
||||
20250415,104200,30775648150,23850,23850,23850,23800,4124
|
||||
20250415,104100,30677380400,23850,23900,23900,23800,10320
|
||||
20250415,104000,30431216300,23900,23900,23900,23850,2322
|
||||
20250415,103900,30375788475,23900,23900,23900,23850,3573
|
||||
20250415,103800,30290454675,23875,23900,23900,23850,4853
|
||||
20250415,103700,30174533725,23900,23900,23900,23850,7994
|
||||
20250415,103600,29983682000,23900,23900,23900,23850,3035
|
||||
20250415,103500,29911235450,23900,23850,23900,23800,13823
|
||||
20250415,103400,29581406975,23850,23850,23850,23800,13314
|
||||
20250415,103300,29264033575,23850,23850,23850,23800,2099
|
||||
20250415,103200,29213991650,23850,23850,23850,23800,1946
|
||||
20250415,103100,29167596800,23850,23825,23850,23800,2271
|
||||
20250415,103000,29113487300,23825,23825,23825,23800,1929
|
||||
20250415,102900,29067551925,23825,23850,23850,23800,2531
|
||||
20250415,102800,29007245825,23850,23850,23850,23800,3424
|
||||
20250415,102700,28925698000,23800,23850,23850,23800,1975
|
||||
20250415,102600,28878657125,23850,23850,23850,23800,1496
|
||||
20250415,102500,28843012275,23850,23850,23850,23800,2820
|
||||
20250415,102400,28775850950,23850,23850,23850,23800,4129
|
||||
20250415,102300,28677546550,23800,23850,23850,23800,2324
|
||||
20250415,102200,28622160725,23850,23750,23850,23750,5689
|
||||
20250415,102100,28486697450,23800,23850,23850,23750,7317
|
||||
20250415,102000,28312588075,23850,23850,23900,23800,5213
|
||||
20250415,101900,28188243275,23850,23900,23900,23850,1565
|
||||
20250415,101800,28150868400,23900,23900,23900,23850,5261
|
||||
20250415,101700,28025301350,23850,23900,23900,23850,8166
|
||||
20250415,101600,27830432700,23900,23875,23900,23850,6832
|
||||
20250415,101500,27667353350,23850,23900,23900,23850,11928
|
||||
20250415,101400,27382694675,23900,23850,23900,23850,25223
|
||||
20250415,101300,26780589250,23800,23800,23850,23750,11922
|
||||
20250415,101200,26496839100,23800,23800,23800,23750,5588
|
||||
20250415,101100,26363886350,23750,23750,23800,23750,971
|
||||
20250415,101000,26340792100,23800,23800,23800,23750,9757
|
||||
20250415,100900,26108996900,23800,23800,23800,23750,5718
|
||||
20250415,100800,25972966400,23800,23800,23800,23750,907
|
||||
20250415,100700,25951393100,23800,23725,23800,23700,16622
|
||||
20250415,100600,25556572375,23750,23700,23750,23650,2875
|
||||
20250415,100500,25488437525,23700,23750,23750,23650,4560
|
||||
20250415,100400,25380359425,23750,23750,23750,23700,1933
|
||||
20250415,100300,25334520200,23750,23700,23750,23650,4161
|
||||
20250415,100200,25235879225,23700,23700,23750,23650,3287
|
||||
20250415,100100,25157991925,23700,23700,23700,23650,3016
|
||||
20250415,100000,25086518275,23700,23700,23700,23650,9461
|
||||
20250415,095900,24862305850,23650,23700,23700,23650,1151
|
||||
20250415,095800,24835035625,23650,23650,23700,23650,6045
|
||||
20250415,095700,24692001700,23650,23650,23650,23600,5855
|
||||
20250415,095600,24553541200,23650,23600,23650,23575,18587
|
||||
20250415,095500,24114716175,23600,23550,23600,23550,2546
|
||||
20250415,095400,24054655400,23550,23550,23600,23500,7897
|
||||
20250415,095300,23868733000,23500,23600,23600,23500,14191
|
||||
20250415,095200,23534582675,23600,23600,23600,23550,1859
|
||||
20250415,095100,23490731550,23550,23650,23650,23550,11395
|
||||
20250415,095000,23221983725,23650,23750,23750,23600,28286
|
||||
20250415,094900,22552167900,23750,23750,23750,23700,9202
|
||||
20250415,094800,22333856450,23700,23750,23750,23700,10939
|
||||
20250415,094700,22074440950,23750,23800,23800,23700,27555
|
||||
20250415,094600,21419939300,23800,23750,23800,23750,6988
|
||||
20250415,094500,21253657225,23750,23800,23800,23750,20258
|
||||
20250415,094400,20772167875,23750,23750,23800,23700,36458
|
||||
20250415,094300,19906092025,23750,23900,23900,23750,25514
|
||||
20250415,094200,19298153675,23900,23950,23950,23800,78618
|
||||
20250415,094100,17418123075,23900,23900,23950,23850,39985
|
||||
20250415,094000,16462358650,23900,23800,23900,23750,73659
|
||||
20250415,093900,14706387750,23750,23600,23800,23600,51974
|
||||
20250415,093800,13475833225,23600,23550,23600,23500,12063
|
||||
20250415,093700,13191602275,23550,23550,23550,23500,14668
|
||||
20250415,093600,12846258575,23550,23550,23550,23500,4990
|
||||
20250415,093500,12728756025,23550,23500,23550,23450,12374
|
||||
20250415,093400,12438001100,23500,23500,23500,23450,11618
|
||||
20250415,093300,12165152850,23450,23450,23500,23400,28381
|
||||
20250415,093200,11499026275,23450,23450,23450,23400,7085
|
||||
20250415,093100,11332965125,23450,23450,23450,23400,3628
|
||||
20250415,093000,11248008000,23400,23450,23450,23400,2762
|
||||
20250415,092900,11183323025,23400,23450,23450,23400,4350
|
||||
20250415,092800,11081468325,23450,23450,23450,23400,4092
|
||||
20250415,092700,10985569325,23450,23500,23500,23400,4144
|
||||
20250415,092600,10888379825,23450,23400,23500,23400,8614
|
||||
20250415,092500,10686346250,23450,23450,23500,23450,15561
|
||||
20250415,092400,10321336450,23450,23475,23500,23450,4455
|
||||
20250415,092300,10216685075,23500,23500,23500,23450,3651
|
||||
20250415,092200,10130938325,23450,23550,23550,23450,11974
|
||||
20250415,092100,9849549500,23550,23500,23550,23450,15783
|
||||
20250415,092000,9478609250,23450,23500,23500,23450,3078
|
||||
20250415,091900,9406292700,23475,23450,23500,23450,5147
|
||||
20250415,091800,9285383225,23475,23450,23500,23450,2272
|
||||
20250415,091700,9232036675,23500,23450,23500,23400,20653
|
||||
20250415,091600,8747674725,23450,23500,23500,23450,15689
|
||||
20250415,091500,8379719700,23475,23450,23500,23400,8501
|
||||
20250415,091400,8180390125,23400,23350,23450,23300,12608
|
||||
20250415,091300,7885467825,23350,23300,23350,23250,73068
|
||||
20250415,091200,6182436500,23300,23300,23300,23250,2506
|
||||
20250415,091100,6124119750,23250,23300,23300,23250,5093
|
||||
20250415,091000,6005693725,23250,23300,23300,23250,21457
|
||||
20250415,090900,5506635225,23250,23300,23300,23200,28989
|
||||
20250415,090800,4832559650,23250,23300,23300,23250,4503
|
||||
20250415,090700,4727828750,23250,23300,23300,23250,19288
|
||||
20250415,090600,4278537850,23250,23350,23350,23250,16288
|
||||
20250415,090500,3898916400,23350,23400,23400,23300,23058
|
||||
20250415,090400,3360324850,23400,23500,23500,23350,26910
|
||||
20250415,090300,2729770750,23500,23500,23500,23450,9640
|
||||
20250415,090200,2503435900,23450,23500,23500,23450,6725
|
||||
20250415,090100,2345552975,23500,23500,23500,23450,9206
|
||||
20250415,090000,2129512475,23500,23550,23600,23400,90555
|
||||
|
Reference in New Issue
Block a user