Update 2025-04-15 2740 candle_min
This commit is contained in:
608
039130/min/candle-20250415.csv
Normal file
608
039130/min/candle-20250415.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,190500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,190400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,190300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,190200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,190100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,190000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,185000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,184000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,183500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,183000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,182000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,181000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,180500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,180000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,175000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,174000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,173500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,173000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,172000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,171000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,170500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,170000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,165000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,164000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,163500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,163000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,162000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,161000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,160500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,160000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,155000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154600,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,154000,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153900,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153800,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153700,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153600,1958249125,49750,49750,49750,49750,821
|
||||
20250415,153500,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153400,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153300,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153200,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153100,1958249125,49750,49750,49750,49750,0
|
||||
20250415,153000,1958249125,49750,49750,49750,49750,821
|
||||
20250415,152900,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152800,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152700,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152600,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152500,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152400,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152300,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152200,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152100,1917404375,49700,49700,49700,49700,0
|
||||
20250415,152000,1917404375,49700,49700,49700,49700,0
|
||||
20250415,151900,1917404375,49700,49700,49750,49650,604
|
||||
20250415,151800,1887387875,49700,49800,49800,49700,596
|
||||
20250415,151700,1857723325,49850,49850,49850,49800,128
|
||||
20250415,151600,1851346975,49850,49850,49850,49850,0
|
||||
20250415,151500,1851346975,49850,49800,49850,49800,144
|
||||
20250415,151400,1844169575,49850,49800,49850,49800,264
|
||||
20250415,151300,1831013575,49850,49850,49850,49800,54
|
||||
20250415,151200,1828323575,49850,49850,49850,49850,5
|
||||
20250415,151100,1828074325,49800,49800,49850,49800,47
|
||||
20250415,151000,1825733425,49800,49800,49850,49800,109
|
||||
20250415,150900,1820304175,49850,49850,49850,49800,10
|
||||
20250415,150800,1819805775,49850,49850,49850,49800,32
|
||||
20250415,150700,1818211775,49900,49850,49900,49850,7
|
||||
20250415,150600,1817862625,49900,49900,49900,49800,51
|
||||
20250415,150500,1815319125,49850,49850,49850,49850,44
|
||||
20250415,150400,1813125725,49800,49900,49900,49800,112
|
||||
20250415,150300,1807540725,49850,49850,49900,49850,24
|
||||
20250415,150200,1806344025,49850,49800,49900,49800,24
|
||||
20250415,150100,1805147625,49800,49850,49850,49800,71
|
||||
20250415,150000,1801611525,49850,49800,49850,49800,34
|
||||
20250415,145900,1799916675,49800,49900,49900,49800,20
|
||||
20250415,145800,1798919475,49850,49850,49900,49850,22
|
||||
20250415,145700,1797822575,49850,49850,49900,49850,125
|
||||
20250415,145600,1791591075,49900,49850,49900,49850,6
|
||||
20250415,145500,1791291725,49850,49900,49900,49850,22
|
||||
20250415,145400,1790194775,49850,49900,49900,49850,40
|
||||
20250415,145300,1788200475,49900,49900,49900,49900,75
|
||||
20250415,145200,1784457975,49900,49900,49900,49850,82
|
||||
20250415,145100,1780367775,49950,49950,49950,49950,5
|
||||
20250415,145000,1780118025,49950,49950,49950,49950,59
|
||||
20250415,144900,1777170975,49950,49900,49950,49900,27
|
||||
20250415,144800,1775822425,49950,49900,49950,49900,91
|
||||
20250415,144700,1771278825,49900,49900,49900,49850,132
|
||||
20250415,144600,1764693525,49850,49950,50000,49850,81
|
||||
20250415,144500,1760651375,49900,50000,50000,49900,93
|
||||
20250415,144400,1756004675,49950,49950,50000,49950,77
|
||||
20250415,144300,1752158475,49950,49950,50000,49950,25
|
||||
20250415,144200,1750909675,49950,49900,50000,49900,93
|
||||
20250415,144100,1746261375,49950,49950,50000,49950,101
|
||||
20250415,144000,1741212525,50000,50000,50000,49950,85
|
||||
20250415,143900,1736963925,49950,50000,50000,49950,28
|
||||
20250415,143800,1735565025,49950,49950,50000,49950,92
|
||||
20250415,143700,1730969425,49950,49950,49950,49950,80
|
||||
20250415,143600,1726973425,49900,49950,49950,49900,37
|
||||
20250415,143500,1725126125,49950,49950,49950,49900,88
|
||||
20250415,143400,1720730975,49900,49900,49950,49900,77
|
||||
20250415,143300,1716885775,49900,49950,49950,49900,98
|
||||
20250415,143200,1711992575,49950,49950,49950,49950,27
|
||||
20250415,143100,1710643925,49950,49900,50000,49900,140
|
||||
20250415,143000,1703656375,49950,49950,49950,49950,102
|
||||
20250415,142900,1698561475,49950,49950,49950,49950,67
|
||||
20250415,142800,1695214825,49950,50000,50000,49950,98
|
||||
20250415,142700,1690318225,49950,50000,50000,49950,94
|
||||
20250415,142600,1685619075,50000,50000,50000,49950,76
|
||||
20250415,142500,1681819925,50000,50000,50000,49950,54
|
||||
20250415,142400,1679120425,49950,49950,49950,49900,84
|
||||
20250415,142300,1674924675,49950,49950,50000,49950,128
|
||||
20250415,142200,1668529475,49900,50000,50000,49900,105
|
||||
20250415,142100,1663279575,50000,49900,50000,49900,636
|
||||
20250415,142000,1631488125,49900,49950,49950,49900,124
|
||||
20250415,141900,1625295175,49900,49900,49900,49850,117
|
||||
20250415,141800,1619457775,49900,49900,49900,49900,113
|
||||
20250415,141700,1613819075,49900,49900,49900,49850,116
|
||||
20250415,141600,1608030725,49900,49950,49950,49900,118
|
||||
20250415,141500,1602139275,49950,49900,49950,49900,103
|
||||
20250415,141400,1596996775,49950,49950,50000,49900,121
|
||||
20250415,141300,1590952775,49950,49950,49950,49950,63
|
||||
20250415,141200,1587805925,49950,49950,49950,49900,129
|
||||
20250415,141100,1581363225,49950,49950,49950,49950,49
|
||||
20250415,141000,1578915675,49900,49900,49950,49850,116
|
||||
20250415,140900,1573127125,49950,49950,49950,49950,105
|
||||
20250415,140800,1567882375,49850,49900,49950,49850,229
|
||||
20250415,140700,1556456525,49850,49900,49950,49850,508
|
||||
20250415,140600,1531107175,49950,50000,50100,49900,529
|
||||
20250415,140500,1504660050,50100,50000,50100,50000,23
|
||||
20250415,140400,1503509550,50100,50000,50100,50000,8
|
||||
20250415,140300,1503108950,50000,50000,50000,50000,38
|
||||
20250415,140200,1501208950,50100,50100,50100,50000,32
|
||||
20250415,140100,1499607150,50100,50000,50100,50000,24
|
||||
20250415,140000,1498406550,50100,50000,50100,50000,14
|
||||
20250415,135900,1497706050,50000,50000,50100,50000,33
|
||||
20250415,135800,1496055550,50000,50000,50100,50000,56
|
||||
20250415,135700,1493254950,50000,50000,50000,49950,128
|
||||
20250415,135600,1486856250,50000,49900,50000,49850,393
|
||||
20250415,135500,1467233300,49900,49900,49900,49900,98
|
||||
20250415,135400,1462343100,49900,50000,50000,49800,712
|
||||
20250415,135300,1426769100,50100,50000,50100,50000,25
|
||||
20250415,135200,1425518600,50000,50000,50100,50000,47
|
||||
20250415,135100,1423168000,50100,50000,50100,50000,29
|
||||
20250415,135000,1421717300,50000,50000,50100,50000,16
|
||||
20250415,134900,1420916800,50000,50100,50100,50000,23
|
||||
20250415,134800,1419766300,50000,50100,50100,50000,29
|
||||
20250415,134700,1418315800,50000,50100,50100,50000,18
|
||||
20250415,134600,1417415700,50100,50000,50100,50000,383
|
||||
20250415,134500,1398263500,49950,50000,50000,49950,73
|
||||
20250415,134400,1394614400,50000,50000,50000,49900,1485
|
||||
20250415,134300,1320391900,50100,50100,50100,50100,5
|
||||
20250415,134200,1320141400,50100,50100,50100,50000,25
|
||||
20250415,134100,1318890700,50100,50100,50100,50100,5
|
||||
20250415,134000,1318640200,50000,50100,50100,50000,30
|
||||
20250415,133900,1317139600,50100,50100,50100,50100,5
|
||||
20250415,133800,1316889100,50000,50100,50100,50000,40
|
||||
20250415,133700,1314887000,50100,50000,50100,50000,38
|
||||
20250415,133600,1312985600,50100,50100,50100,50100,5
|
||||
20250415,133500,1312735100,50000,50000,50100,50000,27
|
||||
20250415,133400,1311384500,50000,50100,50100,50000,18
|
||||
20250415,133300,1310484000,50000,50100,50100,50000,27
|
||||
20250415,133200,1309133400,50100,50100,50100,50000,13
|
||||
20250415,133100,1308482900,50000,50100,50100,50000,24
|
||||
20250415,133000,1307282300,50100,50000,50100,50000,18
|
||||
20250415,132900,1306382200,50100,50100,50100,50100,5
|
||||
20250415,132800,1306131700,50100,50000,50100,50000,22
|
||||
20250415,132700,1305031200,50100,50000,50100,50000,88
|
||||
20250415,132600,1300630700,50000,50100,50100,50000,31
|
||||
20250415,132500,1299080100,50100,50100,50100,50100,5
|
||||
20250415,132400,1298829600,50000,50100,50100,50000,24
|
||||
20250415,132300,1297629100,50000,50000,50000,50000,23
|
||||
20250415,132200,1296479100,50000,50000,50000,50000,0
|
||||
20250415,132100,1296479100,50000,50000,50000,50000,129
|
||||
20250415,132000,1290029100,50000,50000,50000,50000,23
|
||||
20250415,131900,1288879100,50000,50100,50100,50000,27
|
||||
20250415,131800,1287529000,50000,50000,50000,50000,6
|
||||
20250415,131700,1287229000,50000,50000,50000,50000,19
|
||||
20250415,131600,1286279000,50000,50000,50100,50000,144
|
||||
20250415,131500,1279078500,50000,50000,50000,50000,11
|
||||
20250415,131400,1278528500,50000,50000,50000,50000,43
|
||||
20250415,131300,1276378500,50000,50000,50000,50000,169
|
||||
20250415,131200,1267928500,50000,50000,50000,50000,60
|
||||
20250415,131100,1264928500,50000,49850,50000,49850,1724
|
||||
20250415,131000,1178853850,49850,49850,49850,49800,96
|
||||
20250415,130900,1174069200,49800,49800,49800,49800,17
|
||||
20250415,130800,1173222600,49800,49800,49800,49800,13
|
||||
20250415,130700,1172575200,49800,49800,49800,49800,17
|
||||
20250415,130600,1171728600,49800,49800,49800,49800,2
|
||||
20250415,130500,1171629000,49800,49800,49800,49800,17
|
||||
20250415,130400,1170782400,49800,49800,49800,49800,0
|
||||
20250415,130300,1170782400,49800,49700,49800,49700,93
|
||||
20250415,130200,1166152200,49800,49750,49800,49700,74
|
||||
20250415,130100,1162468300,49700,49750,49750,49700,23
|
||||
20250415,130000,1161324350,49700,49650,49700,49650,44
|
||||
20250415,125900,1159137600,49650,49800,49900,49650,3698
|
||||
20250415,125800,975042650,49700,49750,49750,49700,18
|
||||
20250415,125700,974147200,49700,49700,49750,49700,204
|
||||
20250415,125600,963998850,49700,49700,49700,49700,33
|
||||
20250415,125500,962358750,49700,49650,49700,49650,489
|
||||
20250415,125400,938059000,49700,49700,49700,49650,581
|
||||
20250415,125300,909184050,49700,49700,49700,49700,136
|
||||
20250415,125200,902424850,49700,49700,49750,49700,16
|
||||
20250415,125100,901629100,49750,49700,49750,49700,72
|
||||
20250415,125000,898047950,49750,49750,49750,49750,4
|
||||
20250415,124900,897848950,49750,49750,49750,49750,9
|
||||
20250415,124800,897401200,49800,49750,49800,49700,56
|
||||
20250415,124700,894614700,49800,49750,49800,49700,16
|
||||
20250415,124600,893818050,49700,49750,49750,49700,25
|
||||
20250415,124500,892574450,49700,49750,49750,49700,86
|
||||
20250415,124400,888296650,49750,49750,49750,49750,17
|
||||
20250415,124300,887450900,49750,49750,49750,49750,3
|
||||
20250415,124200,887301650,49750,49750,49750,49750,21
|
||||
20250415,124100,886256900,49750,49750,49750,49750,18
|
||||
20250415,124000,885361400,49750,49750,49750,49750,1
|
||||
20250415,123900,885311650,49750,49750,49750,49750,3
|
||||
20250415,123800,885162400,49750,49750,49750,49750,11
|
||||
20250415,123700,884615150,49800,49850,49850,49800,117
|
||||
20250415,123600,878788300,49800,49800,49800,49800,1
|
||||
20250415,123500,878738500,49800,49800,49800,49800,24
|
||||
20250415,123400,877543300,49800,49800,49850,49800,120
|
||||
20250415,123300,871565300,49750,49750,49750,49750,1
|
||||
20250415,123200,871515550,49750,49800,49800,49750,27
|
||||
20250415,123100,870171050,49700,49700,49700,49700,1
|
||||
20250415,123000,870121350,49700,49800,49800,49700,47
|
||||
20250415,122900,867781050,49700,49700,49700,49700,0
|
||||
20250415,122800,867781050,49700,49700,49800,49700,44
|
||||
20250415,122700,865590150,49700,49700,49700,49700,0
|
||||
20250415,122600,865590150,49700,49700,49700,49700,15
|
||||
20250415,122500,864844650,49700,49800,49800,49700,111
|
||||
20250415,122400,859321550,49750,49750,49750,49750,1
|
||||
20250415,122300,859271800,49750,49800,49850,49750,47
|
||||
20250415,122200,856930800,49800,49800,49800,49800,42
|
||||
20250415,122100,854839200,49750,49750,49800,49750,56
|
||||
20250415,122000,852050500,49750,49750,49800,49750,51
|
||||
20250415,121900,849511700,49750,49750,49750,49750,1
|
||||
20250415,121800,849461950,49750,49750,49750,49750,18
|
||||
20250415,121700,848566450,49700,49700,49700,49700,0
|
||||
20250415,121600,848566450,49700,49700,49700,49700,2
|
||||
20250415,121500,848467050,49700,49700,49750,49700,33
|
||||
20250415,121400,846825550,49700,49700,49700,49700,6
|
||||
20250415,121300,846527350,49750,49750,49750,49750,123
|
||||
20250415,121200,840408100,49750,49800,49800,49750,18
|
||||
20250415,121100,839511900,49800,49750,49800,49750,49
|
||||
20250415,121000,837072800,49800,49750,49800,49750,3
|
||||
20250415,120900,836923500,49750,49750,49750,49750,38
|
||||
20250415,120800,835033000,49750,49800,49800,49750,96
|
||||
20250415,120700,830252900,49750,49750,49800,49750,22
|
||||
20250415,120600,829158350,49800,49800,49800,49800,111
|
||||
20250415,120500,823630550,49800,49800,49800,49800,6
|
||||
20250415,120400,823331750,49800,49800,49800,49800,25
|
||||
20250415,120300,822086750,49800,49850,49850,49800,4
|
||||
20250415,120200,821887500,49850,49850,49850,49850,7
|
||||
20250415,120100,821538550,49800,49800,49800,49800,17
|
||||
20250415,120000,820691950,49850,49850,49850,49850,19
|
||||
20250415,115900,819744800,49850,49850,49900,49850,117
|
||||
20250415,115800,813908350,49850,49850,49850,49850,0
|
||||
20250415,115700,813908350,49850,49850,49850,49850,39
|
||||
20250415,115600,811964200,49850,49900,49900,49850,140
|
||||
20250415,115500,804985150,49900,49850,49900,49850,90
|
||||
20250415,115400,800495050,49850,49850,49850,49850,0
|
||||
20250415,115300,800495050,49850,49850,49850,49850,18
|
||||
20250415,115200,799597750,49850,49800,49850,49800,32
|
||||
20250415,115100,798003450,49850,49850,49850,49850,0
|
||||
20250415,115000,798003450,49850,49800,49850,49750,126
|
||||
20250415,114900,791725050,49850,49800,49850,49800,2
|
||||
20250415,114800,791625400,49800,49800,49800,49800,17
|
||||
20250415,114700,790778800,49850,49800,49850,49800,10
|
||||
20250415,114600,790280500,49750,49750,49750,49750,18
|
||||
20250415,114500,789385000,49750,49750,49800,49750,37
|
||||
20250415,114400,787543300,49800,49800,49800,49800,58
|
||||
20250415,114300,784654900,49700,49750,49750,49700,78
|
||||
20250415,114200,780775400,49800,49800,49800,49800,53
|
||||
20250415,114100,778136000,49800,49800,49800,49800,17
|
||||
20250415,114000,777289400,49800,49800,49800,49800,0
|
||||
20250415,113900,777289400,49800,49800,49800,49800,17
|
||||
20250415,113800,776442800,49800,49800,49850,49800,22
|
||||
20250415,113700,775347000,49800,49800,49800,49800,0
|
||||
20250415,113600,775347000,49800,49800,49800,49800,17
|
||||
20250415,113500,774500400,49800,49800,49800,49750,38
|
||||
20250415,113400,772608050,49800,49750,49800,49750,15
|
||||
20250415,113300,771861700,49850,49850,49850,49850,3
|
||||
20250415,113200,771712150,49800,49850,49850,49800,55
|
||||
20250415,113100,768971750,49750,49800,49800,49750,72
|
||||
20250415,113000,765388900,49800,49800,49800,49800,0
|
||||
20250415,112900,765388900,49800,49850,49850,49800,78
|
||||
20250415,112800,761501450,49800,49800,49850,49800,58
|
||||
20250415,112700,758610550,49800,49800,49800,49800,17
|
||||
20250415,112600,757763950,49800,49850,49850,49800,68
|
||||
20250415,112500,754374550,49800,49800,49800,49800,17
|
||||
20250415,112400,753527950,49800,49850,49850,49800,18
|
||||
20250415,112300,752630700,49850,49850,49850,49850,9
|
||||
20250415,112200,752182050,49850,49850,49900,49850,184
|
||||
20250415,112100,743002350,49850,49900,49900,49850,61
|
||||
20250415,112000,739959150,49900,49850,49900,49850,54
|
||||
20250415,111900,737265400,49850,49850,49850,49850,30
|
||||
20250415,111800,735769900,49900,49850,49900,49850,205
|
||||
20250415,111700,725541900,49750,49900,49900,49750,76
|
||||
20250415,111600,721758300,49900,49900,49900,49900,65
|
||||
20250415,111500,718514800,49750,49900,49900,49750,126
|
||||
20250415,111400,712238050,49950,49900,49950,49875,213
|
||||
20250415,111300,701608650,49900,49900,49900,49900,24
|
||||
20250415,111200,700411050,49950,49950,49950,49950,54
|
||||
20250415,111100,697713750,49900,49900,49900,49900,27
|
||||
20250415,111000,696366450,49950,49900,49950,49850,64
|
||||
20250415,110900,693171000,49900,49900,49900,49900,50
|
||||
20250415,110800,690676000,49850,49900,49900,49850,63
|
||||
20250415,110700,687532600,49900,49850,49900,49800,91
|
||||
20250415,110600,682996500,49850,49850,49850,49850,20
|
||||
20250415,110500,681999500,49850,49850,49850,49850,5
|
||||
20250415,110400,681750250,49850,49900,49900,49800,192
|
||||
20250415,110300,672177500,49800,49800,49850,49800,157
|
||||
20250415,110200,664352800,49800,49800,49800,49800,25
|
||||
20250415,110100,663107800,49800,49750,49800,49750,173
|
||||
20250415,110000,654497350,49750,49700,49750,49700,81
|
||||
20250415,105900,650467900,49700,49700,49700,49700,17
|
||||
20250415,105800,649623000,49700,49700,49700,49700,4
|
||||
20250415,105700,649424200,49700,49700,49700,49700,35
|
||||
20250415,105600,647684700,49650,49700,49700,49650,40
|
||||
20250415,105500,645697500,49700,49700,49700,49700,184
|
||||
20250415,105400,636552700,49700,49600,49700,49600,51
|
||||
20250415,105300,634019500,49600,49550,49700,49550,298
|
||||
20250415,105200,619228200,49650,49550,49650,49500,350
|
||||
20250415,105100,601876600,49400,49550,49650,49400,492
|
||||
20250415,105000,577533800,49700,49650,49700,49500,192
|
||||
20250415,104900,568017200,49650,49400,49650,49400,291
|
||||
20250415,104800,553613150,49450,49450,49450,49400,78
|
||||
20250415,104700,549756250,49400,49400,49450,49400,27
|
||||
20250415,104600,548422400,49400,49350,49450,49350,9
|
||||
20250415,104500,547977900,49400,49350,49400,49350,22
|
||||
20250415,104400,546891350,49450,49400,49450,49350,129
|
||||
20250415,104300,540518850,49350,49350,49350,49350,23
|
||||
20250415,104200,539383800,49350,49400,49400,49350,176
|
||||
20250415,104100,530690850,49450,49400,49450,49400,5
|
||||
20250415,104000,530443800,49400,49450,49450,49400,24
|
||||
20250415,103900,529258100,49400,49400,49450,49400,28
|
||||
20250415,103800,527874850,49350,49350,49400,49350,55
|
||||
20250415,103700,525159050,49350,49350,49350,49350,4
|
||||
20250415,103600,524961650,49350,49400,49400,49350,26
|
||||
20250415,103500,523678100,49350,49375,49400,49350,57
|
||||
20250415,103400,520863000,49375,49400,49400,49375,6
|
||||
20250415,103300,520566700,49350,49400,49400,49350,8
|
||||
20250415,103200,520171750,49350,49350,49350,49350,4
|
||||
20250415,103100,519974350,49350,49400,49400,49350,45
|
||||
20250415,103000,517752600,49450,49400,49450,49350,209
|
||||
20250415,102900,507427700,49350,49400,49400,49350,400
|
||||
20250415,102800,487669850,49400,49400,49450,49400,6
|
||||
20250415,102700,487373400,49400,49400,49400,49400,5
|
||||
20250415,102600,487126400,49400,49450,49450,49400,65
|
||||
20250415,102500,483912450,49400,49450,49450,49400,8
|
||||
20250415,102400,483517150,49400,49400,49450,49400,80
|
||||
20250415,102300,479563900,49350,49400,49400,49350,80
|
||||
20250415,102200,475612700,49350,49350,49350,49350,28
|
||||
20250415,102100,474230900,49350,49400,49450,49350,40
|
||||
20250415,102000,472254850,49350,49500,49500,49350,11
|
||||
20250415,101900,471711700,49350,49400,49500,49350,31
|
||||
20250415,101800,470180300,49350,49400,49400,49350,75
|
||||
20250415,101700,466478400,49350,49450,49450,49350,19
|
||||
20250415,101600,465539600,49400,49400,49400,49300,60
|
||||
20250415,101500,462576100,49400,49350,49400,49350,40
|
||||
20250415,101400,460601550,49350,49350,49400,49350,17
|
||||
20250415,101300,459762350,49300,49450,49450,49300,6
|
||||
20250415,101200,459466250,49300,49350,49350,49300,127
|
||||
20250415,101100,453199750,49350,49350,49400,49300,168
|
||||
20250415,101000,444907700,49300,49350,49350,49300,8
|
||||
20250415,100900,444513150,49300,49450,49450,49300,11
|
||||
20250415,100800,443969850,49300,49350,49450,49300,41
|
||||
20250415,100700,441945450,49400,49350,49400,49350,33
|
||||
20250415,100600,440316800,49300,49300,49400,49300,22
|
||||
20250415,100500,439231450,49300,49350,49350,49300,97
|
||||
20250415,100400,434445750,49300,49300,49300,49300,88
|
||||
20250415,100300,430107350,49300,49350,49350,49250,478
|
||||
20250415,100200,406527500,49400,49350,49400,49350,76
|
||||
20250415,100100,402776250,49400,49450,49450,49350,14
|
||||
20250415,100000,402084700,49350,49400,49400,49350,227
|
||||
20250415,095900,390871250,49350,49400,49450,49350,501
|
||||
20250415,095800,366123800,49450,49450,49450,49400,64
|
||||
20250415,095700,362959150,49400,49450,49500,49400,27
|
||||
20250415,095600,361623750,49500,49400,49550,49400,37
|
||||
20250415,095500,359791900,49550,49450,49550,49450,55
|
||||
20250415,095400,357070300,49500,49450,49500,49400,57
|
||||
20250415,095300,354251100,49400,49400,49550,49400,99
|
||||
20250415,095200,349350550,49450,49450,49550,49450,32
|
||||
20250415,095100,347767150,49400,49500,49550,49400,92
|
||||
20250415,095000,343216450,49550,49600,49600,49450,138
|
||||
20250415,094900,336385400,49500,49550,49600,49500,74
|
||||
20250415,094800,332718100,49500,49550,49600,49500,119
|
||||
20250415,094700,326820300,49550,49500,49600,49500,40
|
||||
20250415,094600,324838350,49600,49500,49600,49500,28
|
||||
20250415,094500,323451000,49550,49500,49600,49450,56
|
||||
20250415,094400,320678000,49500,49500,49600,49450,44
|
||||
20250415,094300,318498550,49500,49500,49600,49450,36
|
||||
20250415,094200,316715450,49500,49550,49550,49450,35
|
||||
20250415,094100,314982550,49550,49450,49550,49450,29
|
||||
20250415,094000,313545950,49450,49450,49600,49450,47
|
||||
20250415,093900,311220750,49500,49500,49650,49450,56
|
||||
20250415,093800,308443350,49550,49400,49650,49400,24
|
||||
20250415,093700,307254400,49400,49500,49600,49350,187
|
||||
20250415,093600,298009250,49500,49450,49500,49450,14
|
||||
20250415,093500,297316650,49500,49450,49500,49450,54
|
||||
20250415,093400,294645000,49450,49450,49500,49450,25
|
||||
20250415,093300,293407900,49400,49500,49500,49400,38
|
||||
20250415,093200,291528350,49500,49500,49500,49400,28
|
||||
20250415,093100,290142950,49400,49450,49650,49400,105
|
||||
20250415,093000,284946950,49500,49500,49650,49450,68
|
||||
20250415,092900,281578750,49500,49500,49700,49500,14
|
||||
20250415,092800,280884950,49700,49600,49800,49500,246
|
||||
20250415,092700,268694900,49650,49850,49850,49650,9
|
||||
20250415,092600,268247150,49450,49500,49550,49450,92
|
||||
20250415,092500,263689350,49550,49500,49550,49500,53
|
||||
20250415,092400,261065650,49450,49550,49600,49400,96
|
||||
20250415,092300,256312900,49600,49600,49600,49550,20
|
||||
20250415,092200,255321100,49600,49600,49900,49550,156
|
||||
20250415,092100,247579550,49550,49450,49950,49400,3117
|
||||
20250415,092000,92907700,49550,49400,49600,49400,63
|
||||
20250415,091900,89790600,49600,49450,49600,49400,45
|
||||
20250415,091800,87563500,49400,49450,49600,49400,59
|
||||
20250415,091700,84643550,49450,49450,49600,49350,104
|
||||
20250415,091600,79502650,49600,49450,49600,49400,88
|
||||
20250415,091500,75149200,49450,49400,49600,49400,42
|
||||
20250415,091400,73071350,49400,49400,49400,49400,6
|
||||
20250415,091300,72774950,49600,49350,49600,49350,32
|
||||
20250415,091200,71193250,49300,49300,49300,49300,4
|
||||
20250415,091100,70996050,49650,49400,49650,49400,242
|
||||
20250415,091000,59011650,49550,49400,49550,49250,31
|
||||
20250415,090900,57481200,49450,49200,49450,49200,11
|
||||
20250415,090800,56938250,49300,49250,49300,49250,18
|
||||
20250415,090700,56051500,49250,49150,49600,49150,68
|
||||
20250415,090600,52698950,49600,49300,49600,49200,236
|
||||
20250415,090500,41056850,49200,49400,49600,49200,175
|
||||
20250415,090400,32411750,49400,49400,49450,49400,80
|
||||
20250415,090300,28459200,49200,49400,49450,49200,81
|
||||
20250415,090200,24458300,49400,49650,49700,49400,114
|
||||
20250415,090100,18801250,49400,49400,49400,49400,194
|
||||
20250415,090000,9217650,49400,49100,49700,49100,187
|
||||
|
Reference in New Issue
Block a user