Update 2025-04-15 2740 candle_min
This commit is contained in:
606
036830/min/candle-20250415.csv
Normal file
606
036830/min/candle-20250415.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,190300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,190200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,190100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,190000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,185000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,184000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,183300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,183000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,182000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,181000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,180300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,180000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,175000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,174000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,173300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,173000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,172000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,171000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,170300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,170000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,165000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,164000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,163300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,163000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,162000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,161000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,160300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,160000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,155000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154400,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,154000,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153900,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153800,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153700,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153600,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153500,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153400,1331661250,29200,29200,29200,29200,778
|
||||
20250415,153300,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153200,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153100,1331661250,29200,29200,29200,29200,0
|
||||
20250415,153000,1331661250,29200,29200,29200,29200,778
|
||||
20250415,152900,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152800,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152700,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152600,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152500,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152400,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152300,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152200,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152100,1308943650,29200,29200,29200,29200,0
|
||||
20250415,152000,1308943650,29200,29200,29200,29200,0
|
||||
20250415,151900,1308943650,29200,29050,29200,29050,173
|
||||
20250415,151800,1303909500,29100,29100,29100,29050,18
|
||||
20250415,151700,1303385850,29050,29050,29100,29050,27
|
||||
20250415,151600,1302601200,29050,29100,29100,29050,20
|
||||
20250415,151500,1302019500,29050,29100,29100,29000,30
|
||||
20250415,151400,1301147100,29050,29050,29100,29050,128
|
||||
20250415,151300,1297428400,29050,29050,29100,29050,167
|
||||
20250415,151200,1292576800,29050,29100,29100,29050,12
|
||||
20250415,151100,1292227700,29050,29100,29100,29050,278
|
||||
20250415,151000,1284145550,29150,29100,29150,29100,12
|
||||
20250415,150900,1283795800,29150,29100,29150,29100,97
|
||||
20250415,150800,1280972100,29150,29150,29150,29150,13
|
||||
20250415,150700,1280593150,29150,29150,29150,29150,6
|
||||
20250415,150600,1280418250,29150,29200,29200,29150,225
|
||||
20250415,150500,1273859300,29200,29150,29200,29150,103
|
||||
20250415,150400,1270856750,29150,29150,29150,29150,39
|
||||
20250415,150300,1269719900,29150,29150,29150,29150,7
|
||||
20250415,150200,1269515850,29150,29150,29150,29150,0
|
||||
20250415,150100,1269515850,29150,29150,29150,29150,175
|
||||
20250415,150000,1264414600,29150,29100,29150,29100,220
|
||||
20250415,145900,1258012350,29200,29200,29200,29200,12
|
||||
20250415,145800,1257661950,29200,29200,29200,29200,15
|
||||
20250415,145700,1257223950,29200,29200,29200,29150,306
|
||||
20250415,145600,1248293900,29200,29200,29200,29200,129
|
||||
20250415,145500,1244527100,29150,29150,29150,29150,44
|
||||
20250415,145400,1243244500,29100,29150,29150,29100,174
|
||||
20250415,145300,1238179700,29150,29150,29150,29150,19
|
||||
20250415,145200,1237625850,29200,29200,29200,29200,0
|
||||
20250415,145100,1237625850,29200,29200,29200,29200,21
|
||||
20250415,145000,1237012650,29100,29200,29200,29100,35
|
||||
20250415,144900,1235992650,29200,29100,29200,29100,348
|
||||
20250415,144800,1225850400,29150,29150,29150,29150,10
|
||||
20250415,144700,1225558900,29150,29150,29150,29150,5
|
||||
20250415,144600,1225413150,29150,29150,29150,29100,100
|
||||
20250415,144500,1222501750,29150,29150,29150,29150,16
|
||||
20250415,144400,1222035350,29150,29150,29150,29150,7
|
||||
20250415,144300,1221831300,29150,29150,29150,29150,6
|
||||
20250415,144200,1221656400,29200,29200,29200,29200,18
|
||||
20250415,144100,1221130800,29150,29150,29150,29150,87
|
||||
20250415,144000,1218594750,29200,29200,29200,29200,4
|
||||
20250415,143900,1218477950,29150,29200,29200,29150,11
|
||||
20250415,143800,1218156800,29150,29150,29150,29150,0
|
||||
20250415,143700,1218156800,29150,29200,29200,29150,168
|
||||
20250415,143600,1213258850,29200,29150,29200,29150,59
|
||||
20250415,143500,1211538950,29150,29150,29150,29150,42
|
||||
20250415,143400,1210314650,29150,29200,29200,29150,93
|
||||
20250415,143300,1207602950,29150,29200,29200,29150,211
|
||||
20250415,143200,1201450700,29200,29200,29200,29200,1
|
||||
20250415,143100,1201421500,29300,29300,29300,29300,15
|
||||
20250415,143000,1200982000,29300,29250,29300,29250,12
|
||||
20250415,142900,1200630450,29200,29300,29300,29200,288
|
||||
20250415,142800,1192217000,29300,29250,29300,29250,11
|
||||
20250415,142700,1191894850,29300,29300,29300,29300,14
|
||||
20250415,142600,1191484650,29250,29300,29300,29250,137
|
||||
20250415,142500,1187477150,29300,29250,29300,29250,201
|
||||
20250415,142400,1181597850,29250,29250,29250,29250,5
|
||||
20250415,142300,1181451600,29300,29250,29300,29250,307
|
||||
20250415,142200,1172471350,29250,29250,29250,29250,0
|
||||
20250415,142100,1172471350,29250,29250,29250,29250,96
|
||||
20250415,142000,1169663350,29200,29250,29250,29200,237
|
||||
20250415,141900,1162742300,29250,29250,29250,29250,2
|
||||
20250415,141800,1162683800,29250,29200,29250,29200,42
|
||||
20250415,141700,1161455400,29200,29250,29250,29200,102
|
||||
20250415,141600,1158476100,29250,29250,29250,29250,0
|
||||
20250415,141500,1158476100,29250,29250,29250,29250,15
|
||||
20250415,141400,1158037350,29200,29200,29200,29200,153
|
||||
20250415,141300,1153569750,29250,29250,29250,29250,8
|
||||
20250415,141200,1153335750,29250,29200,29250,29200,92
|
||||
20250415,141100,1150648600,29250,29250,29250,29250,0
|
||||
20250415,141000,1150648600,29250,29250,29250,29250,15
|
||||
20250415,140900,1150209850,29200,29250,29250,29200,115
|
||||
20250415,140800,1146849100,29300,29300,29300,29300,0
|
||||
20250415,140700,1146849100,29300,29250,29300,29250,29
|
||||
20250415,140600,1146000100,29250,29250,29250,29250,256
|
||||
20250415,140500,1138512100,29250,29250,29250,29250,3
|
||||
20250415,140400,1138424350,29250,29250,29250,29250,15
|
||||
20250415,140300,1137985600,29250,29250,29250,29250,1
|
||||
20250415,140200,1137956350,29300,29200,29300,29200,342
|
||||
20250415,140100,1127952450,29150,29150,29150,29150,54
|
||||
20250415,140000,1126378350,29250,29250,29250,29250,4
|
||||
20250415,135900,1126261350,29250,29250,29250,29150,61
|
||||
20250415,135800,1124477200,29250,29300,29300,29250,24
|
||||
20250415,135700,1123774450,29300,29300,29300,29150,605
|
||||
20250415,135600,1106112050,29350,29350,29350,29350,10
|
||||
20250415,135500,1105818550,29200,29200,29200,29200,0
|
||||
20250415,135400,1105818550,29200,29300,29300,29200,40
|
||||
20250415,135300,1104649550,29300,29300,29300,29300,5
|
||||
20250415,135200,1104503050,29300,29300,29300,29300,8
|
||||
20250415,135100,1104268650,29350,29200,29350,29200,94
|
||||
20250415,135000,1101522350,29200,29250,29250,29200,25
|
||||
20250415,134900,1100792100,29350,29350,29350,29350,0
|
||||
20250415,134800,1100792100,29350,29350,29350,29350,45
|
||||
20250415,134700,1099471350,29350,29350,29350,29350,5
|
||||
20250415,134600,1099324600,29350,29350,29350,29350,64
|
||||
20250415,134500,1097446200,29300,29300,29300,29300,5
|
||||
20250415,134400,1097299700,29250,29250,29250,29250,37
|
||||
20250415,134300,1096217450,29300,29300,29350,29300,181
|
||||
20250415,134200,1090907100,29300,29300,29300,29300,5
|
||||
20250415,134100,1090760600,29300,29300,29300,29300,20
|
||||
20250415,134000,1090174600,29300,29250,29300,29250,15
|
||||
20250415,133900,1089735350,29300,29300,29300,29300,46
|
||||
20250415,133800,1088387550,29300,29300,29300,29300,4
|
||||
20250415,133700,1088270350,29300,29350,29350,29300,105
|
||||
20250415,133600,1085193400,29350,29300,29400,29300,209
|
||||
20250415,133500,1079061600,29350,29350,29350,29350,10
|
||||
20250415,133400,1078768100,29350,29300,29350,29300,322
|
||||
20250415,133300,1069319950,29350,29300,29350,29300,318
|
||||
20250415,133200,1059993200,29300,29200,29300,29200,11
|
||||
20250415,133100,1059671075,29250,29200,29250,29200,126
|
||||
20250415,133000,1055989375,29200,29200,29250,29200,6
|
||||
20250415,132900,1055814075,29200,29200,29300,29200,18
|
||||
20250415,132800,1055287075,29200,29200,29300,29200,16
|
||||
20250415,132700,1054818775,29200,29200,29300,29200,91
|
||||
20250415,132600,1052153675,29200,29200,29250,29200,25
|
||||
20250415,132500,1051423025,29200,29200,29200,29200,2
|
||||
20250415,132400,1051364625,29200,29300,29300,29200,16
|
||||
20250415,132300,1050896425,29250,29250,29250,29250,5
|
||||
20250415,132200,1050750175,29200,29200,29200,29200,118
|
||||
20250415,132100,1047304575,29300,29150,29300,29150,196
|
||||
20250415,132000,1041586525,29250,29250,29250,29250,46
|
||||
20250415,131900,1040241025,29250,29250,29250,29250,10
|
||||
20250415,131800,1039948525,29150,29250,29250,29150,83
|
||||
20250415,131700,1037521075,29250,29250,29250,29250,5
|
||||
20250415,131600,1037374825,29250,29250,29250,29250,18
|
||||
20250415,131500,1036848325,29250,29250,29250,29250,5
|
||||
20250415,131400,1036702075,29250,29250,29250,29250,0
|
||||
20250415,131300,1036702075,29250,29200,29250,29200,29
|
||||
20250415,131200,1035854775,29200,29200,29200,29200,7
|
||||
20250415,131100,1035650375,29100,29100,29100,29100,6
|
||||
20250415,131000,1035475775,29250,29250,29250,29250,10
|
||||
20250415,130900,1035183275,29250,29250,29250,29250,5
|
||||
20250415,130800,1035037025,29250,29250,29250,29250,11
|
||||
20250415,130700,1034715275,29200,29200,29200,29200,8
|
||||
20250415,130600,1034481675,29200,29200,29200,29200,34
|
||||
20250415,130500,1033488875,29200,29200,29200,29200,23
|
||||
20250415,130400,1032817275,29150,29200,29200,29150,15
|
||||
20250415,130300,1032379775,29200,29200,29200,29200,0
|
||||
20250415,130200,1032379775,29200,29150,29200,29150,50
|
||||
20250415,130100,1030921775,29200,29200,29200,29200,5
|
||||
20250415,130000,1030775775,29200,29200,29200,29200,10
|
||||
20250415,125900,1030483775,29200,29150,29200,29150,10
|
||||
20250415,125800,1030192025,29150,29250,29250,29150,87
|
||||
20250415,125700,1027654675,29250,29250,29250,29200,62
|
||||
20250415,125600,1025843675,29250,29150,29250,29150,3
|
||||
20250415,125500,1025756025,29250,29250,29250,29250,7
|
||||
20250415,125400,1025551275,29250,29250,29250,29250,12
|
||||
20250415,125300,1025200275,29200,29200,29200,29200,20
|
||||
20250415,125200,1024616275,29200,29200,29200,29200,194
|
||||
20250415,125100,1018951475,29150,29150,29150,29150,0
|
||||
20250415,125000,1018951475,29150,29150,29150,29150,13
|
||||
20250415,124900,1018572525,29150,29150,29150,29150,25
|
||||
20250415,124800,1017843775,29150,29150,29150,29150,300
|
||||
20250415,124700,1009098775,29150,29150,29150,29150,5
|
||||
20250415,124600,1008953025,29150,29100,29150,29100,17
|
||||
20250415,124500,1008457825,29100,29100,29100,29100,10
|
||||
20250415,124400,1008166825,29000,29000,29000,29000,3
|
||||
20250415,124300,1008079825,29100,29100,29100,29100,10
|
||||
20250415,124200,1007788825,29100,29100,29100,29100,9
|
||||
20250415,124100,1007526925,29100,29050,29100,29050,186
|
||||
20250415,124000,1002123475,29050,29050,29050,29050,0
|
||||
20250415,123900,1002123475,29050,29050,29050,29050,5
|
||||
20250415,123800,1001978225,29050,29050,29050,29050,10
|
||||
20250415,123700,1001687725,29050,29050,29050,29050,36
|
||||
20250415,123600,1000641925,29050,29050,29050,29050,31
|
||||
20250415,123500,999741375,29100,29100,29100,29100,10
|
||||
20250415,123400,999450375,29100,29100,29100,29050,10
|
||||
20250415,123300,999159575,29100,29100,29100,29100,10
|
||||
20250415,123200,998868575,29100,29100,29100,29100,0
|
||||
20250415,123100,998868575,29100,29100,29100,29100,5
|
||||
20250415,123000,998723075,29100,29100,29100,29100,10
|
||||
20250415,122900,998432075,29100,29050,29100,29050,5
|
||||
20250415,122800,998286625,29050,29050,29050,29050,1
|
||||
20250415,122700,998257575,29050,29050,29050,29050,42
|
||||
20250415,122600,997037475,29050,29050,29050,29050,5
|
||||
20250415,122500,996892225,28950,29050,29050,28950,20
|
||||
20250415,122400,996311575,29050,29050,29050,29050,1
|
||||
20250415,122300,996282525,28950,29050,29050,28950,69
|
||||
20250415,122200,994283025,29050,29050,29050,29050,11
|
||||
20250415,122100,993963475,29050,29050,29050,29050,4
|
||||
20250415,122000,993847275,29050,29050,29050,29050,5
|
||||
20250415,121900,993702025,29050,29050,29050,29050,10
|
||||
20250415,121800,993411525,29000,29000,29000,29000,7
|
||||
20250415,121700,993208525,29000,29000,29000,29000,230
|
||||
20250415,121600,986538525,28900,29000,29000,28900,8
|
||||
20250415,121500,986306925,29000,29000,29000,29000,1
|
||||
20250415,121400,986277925,29000,29000,29000,28900,241
|
||||
20250415,121300,979306975,29000,29000,29000,29000,12
|
||||
20250415,121200,978958975,29000,29000,29000,29000,5
|
||||
20250415,121100,978813975,29000,29000,29000,29000,57
|
||||
20250415,121000,977160975,29050,29050,29050,29050,5
|
||||
20250415,120900,977015725,29000,29000,29000,29000,0
|
||||
20250415,120800,977015725,29000,29000,29000,29000,2
|
||||
20250415,120700,976957725,29100,29100,29100,29100,0
|
||||
20250415,120600,976957725,29100,28900,29100,28900,22
|
||||
20250415,120500,976319275,28900,28950,28950,28900,573
|
||||
20250415,120400,959731325,29000,29050,29050,29000,296
|
||||
20250415,120300,951147075,29050,29100,29100,29050,44
|
||||
20250415,120200,949868825,29100,29100,29100,29100,0
|
||||
20250415,120100,949868825,29100,29050,29100,29050,18
|
||||
20250415,120000,949345675,29100,29150,29150,29100,17
|
||||
20250415,115900,948850475,29100,29100,29100,29100,0
|
||||
20250415,115800,948850475,29100,29150,29150,29100,29
|
||||
20250415,115700,948005825,29150,29150,29150,29150,26
|
||||
20250415,115600,947247925,29250,29250,29250,29250,0
|
||||
20250415,115500,947247925,29250,29100,29250,29100,41
|
||||
20250415,115400,946052575,29250,29250,29250,29250,0
|
||||
20250415,115300,946052575,29250,29250,29250,29250,5
|
||||
20250415,115200,945906325,29250,29150,29250,29150,16
|
||||
20250415,115100,945438925,29250,29250,29250,29200,23
|
||||
20250415,115000,944767075,29250,29250,29250,29250,17
|
||||
20250415,114900,944269825,29250,29250,29250,29250,0
|
||||
20250415,114800,944269825,29250,29150,29250,29150,36
|
||||
20250415,114700,943219675,29150,29150,29150,29150,15
|
||||
20250415,114600,942782425,29150,29150,29150,29150,0
|
||||
20250415,114500,942782425,29150,29150,29150,29150,35
|
||||
20250415,114400,941762175,29150,29150,29150,29150,10
|
||||
20250415,114300,941470675,29050,29100,29100,29050,155
|
||||
20250415,114200,936962075,29150,29150,29150,29150,15
|
||||
20250415,114100,936524825,29150,29150,29150,29150,12
|
||||
20250415,114000,936175025,29100,29100,29100,29100,0
|
||||
20250415,113900,936175025,29100,29100,29100,29100,42
|
||||
20250415,113800,934952825,29050,29050,29050,29050,30
|
||||
20250415,113700,934081325,29100,29100,29100,29100,1
|
||||
20250415,113600,934052225,29100,29100,29100,29100,15
|
||||
20250415,113500,933615725,29100,29100,29100,29100,25
|
||||
20250415,113400,932888225,29150,29150,29150,29150,21
|
||||
20250415,113300,932276075,29150,29150,29150,29150,30
|
||||
20250415,113200,931401575,29150,29200,29200,29150,213
|
||||
20250415,113100,925186525,29150,29150,29150,29150,34
|
||||
20250415,113000,924195425,29150,29200,29200,29150,37
|
||||
20250415,112900,923116825,29200,29200,29250,29200,75
|
||||
20250415,112800,920925125,29300,29250,29300,29250,38
|
||||
20250415,112700,919812875,29250,29250,29250,29250,8
|
||||
20250415,112600,919578875,29300,29300,29300,29300,5
|
||||
20250415,112500,919432375,29300,29300,29300,29300,10
|
||||
20250415,112400,919139375,29250,29250,29250,29250,389
|
||||
20250415,112300,907761125,29200,29300,29300,29200,173
|
||||
20250415,112200,902701125,29300,29250,29300,29250,12
|
||||
20250415,112100,902349625,29250,29250,29250,29250,160
|
||||
20250415,112000,897669625,29250,29300,29300,29250,28
|
||||
20250415,111900,896849425,29350,29350,29350,29350,5
|
||||
20250415,111800,896702675,29350,29350,29350,29300,182
|
||||
20250415,111700,891365925,29300,29350,29350,29300,78
|
||||
20250415,111600,889077175,29400,29400,29400,29400,0
|
||||
20250415,111500,889077175,29400,29400,29400,29400,6
|
||||
20250415,111400,888900775,29400,29250,29400,29250,120
|
||||
20250415,111300,885389275,29300,29450,29450,29300,177
|
||||
20250415,111200,880199475,29400,29350,29400,29350,243
|
||||
20250415,111100,873062125,29350,29350,29350,29350,0
|
||||
20250415,111000,873062125,29350,29300,29350,29300,6
|
||||
20250415,110900,872886075,29250,29300,29300,29250,65
|
||||
20250415,110800,870981725,29300,29300,29300,29300,100
|
||||
20250415,110700,868051725,29350,29300,29350,29300,8
|
||||
20250415,110600,867817075,29300,29300,29350,29300,59
|
||||
20250415,110500,866087875,29300,29300,29350,29300,126
|
||||
20250415,110400,862396025,29300,29400,29400,29300,102
|
||||
20250415,110300,859397525,29300,29350,29400,29300,597
|
||||
20250415,110200,841875325,29300,29250,29300,29250,72
|
||||
20250415,110100,839765775,29250,29250,29300,29250,172
|
||||
20250415,110000,834728675,29225,29250,29250,29200,27
|
||||
20250415,105900,833939525,29250,29100,29250,29000,591
|
||||
20250415,105800,816696825,29050,29100,29100,29050,262
|
||||
20250415,105700,809076625,29100,29050,29100,29050,460
|
||||
20250415,105600,795691725,29050,29050,29050,29050,531
|
||||
20250415,105500,780266175,29000,29050,29050,29000,106
|
||||
20250415,105400,777188225,29000,29000,29000,29000,0
|
||||
20250415,105300,777188225,29000,28900,29025,28900,245
|
||||
20250415,105200,770082775,29000,29000,29000,29000,368
|
||||
20250415,105100,759410775,28950,28900,29000,28900,352
|
||||
20250415,105000,749215525,28950,28900,28950,28900,150
|
||||
20250415,104900,744879775,28900,28900,28900,28900,328
|
||||
20250415,104800,735400575,28900,28900,28900,28900,36
|
||||
20250415,104700,734360175,28900,28900,28900,28900,3
|
||||
20250415,104600,734273475,28850,28850,28850,28850,0
|
||||
20250415,104500,734273475,28850,28850,28850,28850,50
|
||||
20250415,104400,732830975,28900,28900,28900,28900,102
|
||||
20250415,104300,729883175,28900,28900,28900,28900,0
|
||||
20250415,104200,729883175,28900,28950,28950,28900,15
|
||||
20250415,104100,729449625,28850,28850,28850,28850,5
|
||||
20250415,104000,729305375,28950,28950,28950,28950,0
|
||||
20250415,103900,729305375,28950,28950,28950,28950,0
|
||||
20250415,103800,729305375,28950,28900,28950,28900,627
|
||||
20250415,103700,711184775,28900,28900,28900,28900,10
|
||||
20250415,103600,710895775,28900,28850,28900,28850,11
|
||||
20250415,103500,710578375,28850,28850,28850,28850,34
|
||||
20250415,103400,709597475,28900,28900,28900,28900,1
|
||||
20250415,103300,709568575,28900,28850,28900,28850,35
|
||||
20250415,103200,708558775,28850,28850,28850,28850,6
|
||||
20250415,103100,708385675,28850,28900,28900,28850,20
|
||||
20250415,103000,707808625,28850,28850,28850,28850,1
|
||||
20250415,102900,707779775,28850,28850,28850,28850,3
|
||||
20250415,102800,707693225,28900,28900,28900,28900,0
|
||||
20250415,102700,707693225,28900,28900,28900,28900,2
|
||||
20250415,102600,707635425,28800,28800,28800,28800,10
|
||||
20250415,102500,707347425,28800,28800,28800,28800,0
|
||||
20250415,102400,707347425,28800,28800,28800,28800,0
|
||||
20250415,102300,707347425,28800,28800,28800,28800,10
|
||||
20250415,102200,707059425,28850,28850,28850,28850,9
|
||||
20250415,102100,706799775,28850,28850,28850,28850,19
|
||||
20250415,102000,706251625,28800,28800,28800,28800,5
|
||||
20250415,101900,706107625,28800,28850,28850,28800,44
|
||||
20250415,101800,704838275,28750,28750,28750,28750,0
|
||||
20250415,101700,704838275,28750,28750,28750,28750,19
|
||||
20250415,101600,704292025,28850,28750,28850,28750,3
|
||||
20250415,101500,704205675,28750,28750,28750,28750,1
|
||||
20250415,101400,704176925,28700,28700,28700,28700,0
|
||||
20250415,101300,704176925,28700,28700,28700,28700,0
|
||||
20250415,101200,704176925,28700,28700,28700,28700,11
|
||||
20250415,101100,703861225,28700,28700,28700,28700,0
|
||||
20250415,101000,703861225,28700,28700,28700,28700,0
|
||||
20250415,100900,703861225,28700,28700,28700,28700,0
|
||||
20250415,100800,703861225,28700,28700,28700,28700,1
|
||||
20250415,100700,703832525,28650,28650,28650,28650,0
|
||||
20250415,100600,703832525,28650,28700,28700,28650,21
|
||||
20250415,100500,703230825,28650,28650,28650,28650,10
|
||||
20250415,100400,702944325,28700,28700,28750,28700,149
|
||||
20250415,100300,698667525,28750,28750,28750,28700,390
|
||||
20250415,100200,687462675,28750,28800,28800,28750,107
|
||||
20250415,100100,684385925,28900,28900,28900,28900,1
|
||||
20250415,100000,684357025,28900,28800,28900,28800,3
|
||||
20250415,095900,684270525,28850,28850,28850,28850,46
|
||||
20250415,095800,682943425,28850,28850,28850,28850,38
|
||||
20250415,095700,681847125,28750,28750,28750,28750,0
|
||||
20250415,095600,681847125,28750,28800,28800,28750,54
|
||||
20250415,095500,680293675,28800,28800,28800,28800,18
|
||||
20250415,095400,679775275,28850,28750,28850,28750,53
|
||||
20250415,095300,678251425,28900,28900,28900,28900,201
|
||||
20250415,095200,672442525,28900,28800,28900,28700,291
|
||||
20250415,095100,664063675,28800,28650,28800,28650,174
|
||||
20250415,095000,659072950,28750,28650,28850,28650,2430
|
||||
20250415,094900,589396650,28650,28650,28650,28650,295
|
||||
20250415,094800,580944900,28700,28700,28700,28700,33
|
||||
20250415,094700,579997800,28750,28700,28750,28700,44
|
||||
20250415,094600,578733700,28700,28700,28700,28700,0
|
||||
20250415,094500,578733700,28700,28750,28750,28700,763
|
||||
20250415,094400,556808650,28800,28800,28900,28800,69
|
||||
20250415,094300,554821350,28800,28850,28850,28800,25
|
||||
20250415,094200,554100850,28825,28825,28825,28825,2
|
||||
20250415,094100,554043200,28750,28800,28800,28750,194
|
||||
20250415,094000,548456550,28850,28850,28850,28850,0
|
||||
20250415,093900,548456550,28850,28850,28850,28850,0
|
||||
20250415,093800,548456550,28850,28850,28850,28850,232
|
||||
20250415,093700,541763350,28800,28800,29000,28800,23
|
||||
20250415,093600,541096950,28750,28850,29000,28750,66
|
||||
20250415,093500,539188750,28800,28750,28850,28750,161
|
||||
20250415,093400,534551250,28800,28850,28900,28800,414
|
||||
20250415,093300,522619350,28900,28900,28950,28900,679
|
||||
20250415,093200,502984400,28850,28850,28850,28800,496
|
||||
20250415,093100,488674850,28850,28850,28850,28850,67
|
||||
20250415,093000,486741900,28950,28900,28950,28900,2
|
||||
20250415,092900,486684050,28950,28850,29000,28750,1392
|
||||
20250415,092800,446493000,28900,28700,28950,28700,930
|
||||
20250415,092700,419616750,28700,28700,28700,28700,1
|
||||
20250415,092600,419588050,28850,28800,28900,28750,582
|
||||
20250415,092500,402818950,28650,28800,28850,28650,269
|
||||
20250415,092400,395074100,28800,28700,28800,28700,239
|
||||
20250415,092300,388204950,28700,28650,28700,28650,418
|
||||
20250415,092200,376215250,28650,28650,28650,28550,1485
|
||||
20250415,092100,333696550,28650,28700,28700,28650,196
|
||||
20250415,092000,328077600,28750,28750,28800,28750,2590
|
||||
20250415,091900,253521350,28800,28500,28800,28500,2736
|
||||
20250415,091800,174982450,28450,28550,28600,28450,268
|
||||
20250415,091700,167344850,28600,28500,28600,28350,330
|
||||
20250415,091600,157963700,28550,28500,28600,28250,839
|
||||
20250415,091500,134077500,28500,28350,28500,28350,365
|
||||
20250415,091400,123719850,28350,28350,28350,28350,0
|
||||
20250415,091300,123719850,28350,28350,28350,28350,0
|
||||
20250415,091200,123719850,28350,28150,28350,28150,343
|
||||
20250415,091100,114041300,28150,28250,28250,28050,139
|
||||
20250415,091000,110130250,28150,28250,28250,28100,626
|
||||
20250415,090900,92508650,28150,28050,28150,28000,362
|
||||
20250415,090800,82334750,28050,28150,28150,28050,326
|
||||
20250415,090700,73176950,28150,28150,28150,28150,70
|
||||
20250415,090600,71206450,28200,28200,28200,28200,113
|
||||
20250415,090500,68019850,28150,28150,28150,28150,390
|
||||
20250415,090400,57041350,28150,28250,28250,28150,505
|
||||
20250415,090300,42804550,28200,28200,28250,28200,302
|
||||
20250415,090200,34278050,28250,28250,28350,28250,515
|
||||
20250415,090100,19715800,28300,28250,28300,28200,485
|
||||
20250415,090000,6018000,28300,28250,28400,28250,213
|
||||
|
Reference in New Issue
Block a user