Update 2025-04-15 2740 candle_min
This commit is contained in:
615
047560/min/candle-20250415.csv
Normal file
615
047560/min/candle-20250415.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,191200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,191100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,191000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,190000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,185000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,184200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,184000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,183000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,182000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,181200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,181000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,180000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,175000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,174200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,174000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,173000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,172000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,171200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,171000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,170000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,165000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,164200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,164000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,163000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,162000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,161200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,161000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,160000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,155000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154300,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,154200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,154000,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153900,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153800,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153700,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153600,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153500,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153400,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153300,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153200,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153100,14017277925,22800,22800,22800,22800,0
|
||||
20250415,153000,14017277925,22800,22800,22800,22800,17296
|
||||
20250415,152900,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152800,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152700,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152600,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152500,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152400,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152300,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152200,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152100,13622929125,22800,22800,22800,22800,0
|
||||
20250415,152000,13622929125,22800,22800,22800,22800,0
|
||||
20250415,151900,13622929125,22800,22800,22850,22800,2095
|
||||
20250415,151800,13575148775,22850,22825,22850,22800,1076
|
||||
20250415,151700,13550597100,22800,22800,22850,22800,508
|
||||
20250415,151600,13539014650,22850,22850,22850,22800,504
|
||||
20250415,151500,13527514600,22800,22850,22850,22800,331
|
||||
20250415,151400,13519961450,22850,22850,22850,22800,312
|
||||
20250415,151300,13512833350,22850,22800,22850,22800,659
|
||||
20250415,151200,13497801850,22800,22850,22850,22800,396
|
||||
20250415,151100,13488761900,22800,22800,22850,22750,2222
|
||||
20250415,151000,13438112200,22800,22800,22850,22750,3157
|
||||
20250415,150900,13366119150,22800,22850,22875,22800,517
|
||||
20250415,150800,13354312300,22825,22850,22850,22800,382
|
||||
20250415,150700,13345592975,22800,22850,22850,22800,602
|
||||
20250415,150600,13331850300,22850,22850,22850,22800,162
|
||||
20250415,150500,13328152050,22850,22850,22850,22850,422
|
||||
20250415,150400,13318509350,22850,22850,22900,22850,269
|
||||
20250415,150300,13312362300,22900,22850,22900,22800,1044
|
||||
20250415,150200,13288502200,22850,22850,22850,22850,198
|
||||
20250415,150100,13283977900,22850,22800,22850,22800,1226
|
||||
20250415,150000,13255967500,22800,22850,22900,22800,1219
|
||||
20250415,145900,13228120300,22850,22900,22900,22850,986
|
||||
20250415,145800,13205573950,22850,22850,22900,22850,740
|
||||
20250415,145700,13188660800,22850,22900,22900,22850,2743
|
||||
20250415,145600,13125913200,22850,22900,22900,22850,186
|
||||
20250415,145500,13121654375,22900,22900,22900,22850,230
|
||||
20250415,145400,13116387525,22850,22900,22900,22850,1058
|
||||
20250415,145300,13092187575,22900,22900,22900,22850,578
|
||||
20250415,145200,13078956325,22900,22850,22900,22850,556
|
||||
20250415,145100,13066245725,22850,22875,22900,22850,307
|
||||
20250415,145000,13059217975,22875,22900,22900,22750,488
|
||||
20250415,144900,13048067975,22850,22800,22850,22750,2374
|
||||
20250415,144800,12993881925,22800,22800,22800,22700,1576
|
||||
20250415,144700,12958021525,22800,22750,22800,22700,826
|
||||
20250415,144600,12939231975,22750,22750,22750,22700,761
|
||||
20250415,144500,12921932425,22800,22800,22800,22750,1840
|
||||
20250415,144400,12880071675,22750,22800,22800,22750,359
|
||||
20250415,144300,12871904325,22800,22800,22850,22800,863
|
||||
20250415,144200,12852227775,22800,22800,22800,22800,332
|
||||
20250415,144100,12844658175,22750,22750,22800,22750,607
|
||||
20250415,144000,12830848375,22750,22750,22750,22750,1
|
||||
20250415,143900,12830825625,22700,22750,22800,22700,163
|
||||
20250415,143800,12827117525,22700,22700,22700,22650,558
|
||||
20250415,143700,12814453125,22750,22750,22750,22750,470
|
||||
20250415,143600,12803760625,22750,22650,22750,22650,904
|
||||
20250415,143500,12783239725,22650,22700,22700,22650,403
|
||||
20250415,143400,12774107575,22650,22700,22700,22650,118
|
||||
20250415,143300,12771429675,22700,22700,22700,22650,199
|
||||
20250415,143200,12766912925,22650,22700,22750,22650,1216
|
||||
20250415,143100,12739322175,22650,22650,22650,22650,18
|
||||
20250415,143000,12738914475,22650,22650,22650,22650,56
|
||||
20250415,142900,12737646075,22650,22700,22700,22650,124
|
||||
20250415,142800,12734836175,22700,22650,22700,22650,259
|
||||
20250415,142700,12728960875,22700,22700,22700,22700,327
|
||||
20250415,142600,12721537975,22750,22700,22750,22700,128
|
||||
20250415,142500,12718631325,22700,22750,22750,22700,118
|
||||
20250415,142400,12715952125,22700,22700,22750,22700,100
|
||||
20250415,142300,12713679625,22700,22700,22700,22700,13
|
||||
20250415,142200,12713384525,22700,22700,22700,22700,1
|
||||
20250415,142100,12713361825,22750,22700,22750,22700,192
|
||||
20250415,142000,12709002675,22650,22750,22750,22650,375
|
||||
20250415,141900,12700488925,22750,22700,22750,22700,48
|
||||
20250415,141800,12699398075,22750,22700,22750,22700,872
|
||||
20250415,141700,12679602775,22650,22650,22650,22650,106
|
||||
20250415,141600,12677201875,22650,22650,22650,22650,29
|
||||
20250415,141500,12676545025,22675,22700,22700,22650,331
|
||||
20250415,141400,12669047325,22650,22700,22700,22650,31
|
||||
20250415,141300,12668344375,22700,22700,22700,22700,45
|
||||
20250415,141200,12667322875,22700,22700,22700,22650,134
|
||||
20250415,141100,12664281575,22650,22700,22700,22650,138
|
||||
20250415,141000,12661149625,22650,22700,22700,22650,339
|
||||
20250415,140900,12653463325,22700,22700,22700,22700,31
|
||||
20250415,140800,12652759625,22700,22700,22700,22700,1157
|
||||
20250415,140700,12626495725,22700,22700,22700,22675,217
|
||||
20250415,140600,12621570575,22700,22700,22700,22700,181
|
||||
20250415,140500,12617461875,22700,22725,22725,22700,545
|
||||
20250415,140400,12605088100,22725,22725,22750,22725,21
|
||||
20250415,140300,12604610575,22750,22750,22750,22750,100
|
||||
20250415,140200,12602335575,22750,22750,22750,22750,70
|
||||
20250415,140100,12600743075,22750,22750,22750,22750,334
|
||||
20250415,140000,12593144575,22800,22750,22800,22750,670
|
||||
20250415,135900,12577901175,22800,22750,22800,22750,370
|
||||
20250415,135800,12569470475,22750,22800,22800,22750,78
|
||||
20250415,135700,12567694725,22800,22750,22800,22750,475
|
||||
20250415,135600,12556873475,22750,22750,22750,22750,0
|
||||
20250415,135500,12556873475,22750,22775,22800,22750,421
|
||||
20250415,135400,12547295125,22800,22750,22800,22750,27
|
||||
20250415,135300,12546679925,22750,22800,22800,22750,108
|
||||
20250415,135200,12544222775,22800,22750,22800,22750,393
|
||||
20250415,135100,12535264975,22700,22700,22750,22700,334
|
||||
20250415,135000,12527667525,22700,22750,22750,22650,386
|
||||
20250415,134900,12518910075,22700,22700,22750,22700,471
|
||||
20250415,134800,12508218125,22700,22750,22750,22700,119
|
||||
20250415,134700,12505514325,22750,22700,22750,22700,493
|
||||
20250415,134600,12494322625,22700,22750,22750,22700,9
|
||||
20250415,134500,12494118275,22800,22800,22800,22650,328
|
||||
20250415,134400,12486680025,22800,22700,22800,22700,415
|
||||
20250415,134300,12477230175,22750,22700,22850,22700,4251
|
||||
20250415,134200,12380342475,22700,22650,22700,22650,29
|
||||
20250415,134100,12379685325,22700,22600,22700,22600,542
|
||||
20250415,134000,12367382025,22600,22650,22650,22600,273
|
||||
20250415,133900,12361208025,22600,22600,22600,22600,0
|
||||
20250415,133800,12361208025,22600,22600,22600,22600,9
|
||||
20250415,133700,12361004625,22600,22625,22625,22600,83
|
||||
20250415,133600,12359128750,22600,22600,22600,22600,0
|
||||
20250415,133500,12359128750,22600,22650,22650,22600,405
|
||||
20250415,133400,12349971450,22650,22650,22650,22650,103
|
||||
20250415,133300,12347638500,22650,22650,22650,22650,4
|
||||
20250415,133200,12347547900,22650,22650,22650,22650,94
|
||||
20250415,133100,12345418800,22650,22600,22650,22600,428
|
||||
20250415,133000,12335743500,22600,22600,22600,22600,367
|
||||
20250415,132900,12327449300,22625,22650,22650,22600,22
|
||||
20250415,132800,12326951100,22650,22600,22650,22600,48
|
||||
20250415,132700,12325864550,22600,22650,22700,22600,992
|
||||
20250415,132600,12303355000,22600,22650,22650,22550,394
|
||||
20250415,132500,12294454650,22600,22600,22650,22550,670
|
||||
20250415,132400,12279315850,22650,22700,22750,22600,549
|
||||
20250415,132300,12266889400,22650,22600,22650,22600,106
|
||||
20250415,132200,12264491600,22650,22650,22650,22650,572
|
||||
20250415,132100,12251535800,22650,22650,22700,22600,768
|
||||
20250415,132000,12234138050,22650,22650,22700,22600,581
|
||||
20250415,131900,12220997850,22650,22650,22650,22650,2085
|
||||
20250415,131800,12173772600,22650,22600,22650,22600,43
|
||||
20250415,131700,12172800750,22650,22650,22650,22650,4
|
||||
20250415,131600,12172710150,22700,22650,22700,22650,251
|
||||
20250415,131500,12167024800,22650,22650,22650,22600,336
|
||||
20250415,131400,12159422950,22650,22650,22700,22600,661
|
||||
20250415,131300,12144422200,22700,22600,22700,22550,1483
|
||||
20250415,131200,12110873450,22650,22650,22650,22650,131
|
||||
20250415,131100,12107906300,22650,22650,22650,22650,12
|
||||
20250415,131000,12107634500,22600,22600,22650,22600,229
|
||||
20250415,130900,12102459050,22650,22575,22650,22550,1173
|
||||
20250415,130800,12075969250,22550,22500,22550,22500,551
|
||||
20250415,130700,12063554000,22500,22550,22550,22500,563
|
||||
20250415,130600,12050886025,22500,22550,22600,22500,3874
|
||||
20250415,130500,11963551750,22600,22650,22650,22600,2187
|
||||
20250415,130400,11914120175,22600,22700,22700,22600,1016
|
||||
20250415,130300,11891124775,22700,22650,22700,22650,120
|
||||
20250415,130200,11888406525,22650,22650,22700,22650,1291
|
||||
20250415,130100,11859102825,22650,22650,22650,22600,742
|
||||
20250415,130000,11842329575,22600,22700,22750,22600,3069
|
||||
20250415,125900,11772807075,22700,22700,22750,22650,2461
|
||||
20250415,125800,11716921575,22700,22750,22800,22700,99
|
||||
20250415,125700,11714673725,22700,22750,22800,22700,241
|
||||
20250415,125600,11709190975,22750,22750,22750,22750,490
|
||||
20250415,125500,11698043475,22750,22750,22750,22700,443
|
||||
20250415,125400,11687977675,22750,22700,22750,22700,50
|
||||
20250415,125300,11686840825,22750,22800,22800,22750,1276
|
||||
20250415,125200,11657811725,22800,22800,22800,22800,29
|
||||
20250415,125100,11657150525,22800,22750,22800,22750,16
|
||||
20250415,125000,11656786275,22750,22800,22800,22750,179
|
||||
20250415,124900,11652713950,22750,22775,22800,22750,318
|
||||
20250415,124800,11645472275,22775,22800,22800,22775,277
|
||||
20250415,124700,11639160150,22775,22750,22800,22750,547
|
||||
20250415,124600,11626707225,22750,22850,22850,22750,1099
|
||||
20250415,124500,11601634925,22850,22850,22900,22850,465
|
||||
20250415,124400,11591009625,22850,22900,22900,22850,453
|
||||
20250415,124300,11580658075,22900,22900,22900,22850,264
|
||||
20250415,124200,11574624175,22900,22900,22900,22900,205
|
||||
20250415,124100,11569929675,22900,22900,22950,22900,741
|
||||
20250415,124000,11552956375,22900,22950,22950,22900,192
|
||||
20250415,123900,11548559225,22900,22900,22950,22900,120
|
||||
20250415,123800,11545810575,22900,22900,22950,22900,66
|
||||
20250415,123700,11544298875,22900,22900,22900,22850,190
|
||||
20250415,123600,11539952950,22900,22900,22900,22850,660
|
||||
20250415,123500,11524839950,22900,22850,22950,22850,727
|
||||
20250415,123400,11508192650,22900,22950,22950,22900,1582
|
||||
20250415,123300,11471945450,22950,22950,23000,22950,1461
|
||||
20250415,123200,11438407300,22950,22950,23000,22900,1521
|
||||
20250415,123100,11403496050,22950,22950,22950,22950,557
|
||||
20250415,123000,11390712900,22950,22900,22950,22850,1123
|
||||
20250415,122900,11364994450,22850,22900,22900,22850,412
|
||||
20250415,122800,11355570050,22900,22950,22950,22850,502
|
||||
20250415,122700,11344088750,22900,22800,22900,22800,3171
|
||||
20250415,122600,11271567800,22850,22800,22850,22800,369
|
||||
20250415,122500,11263154400,22800,22850,22850,22800,25
|
||||
20250415,122400,11262583350,22800,22800,22800,22800,255
|
||||
20250415,122300,11256769350,22800,22800,22850,22800,265
|
||||
20250415,122200,11250727050,22800,22800,22800,22750,2579
|
||||
20250415,122100,11191968000,22800,22750,22800,22750,27
|
||||
20250415,122000,11191352650,22750,22750,22750,22750,91
|
||||
20250415,121900,11189282400,22750,22800,22800,22750,317
|
||||
20250415,121800,11182068950,22750,22700,22800,22700,1237
|
||||
20250415,121700,11153942150,22700,22600,22700,22600,395
|
||||
20250415,121600,11144999250,22600,22600,22600,22600,1515
|
||||
20250415,121500,11110760250,22650,22650,22675,22650,554
|
||||
20250415,121400,11098212100,22650,22650,22650,22650,100
|
||||
20250415,121300,11095947100,22700,22650,22700,22650,570
|
||||
20250415,121200,11083035525,22650,22700,22700,22650,317
|
||||
20250415,121100,11075855375,22700,22650,22700,22600,800
|
||||
20250415,121000,11057754475,22650,22650,22650,22650,55
|
||||
20250415,120900,11056508725,22650,22650,22675,22650,699
|
||||
20250415,120800,11040676350,22650,22650,22650,22650,1363
|
||||
20250415,120700,11009804400,22650,22650,22700,22650,28
|
||||
20250415,120600,11009168950,22700,22700,22750,22700,691
|
||||
20250415,120500,10993475750,22750,22700,22750,22700,16
|
||||
20250415,120400,10993112450,22700,22700,22700,22700,56
|
||||
20250415,120300,10991841250,22750,22750,22750,22750,225
|
||||
20250415,120200,10986722500,22750,22750,22750,22700,553
|
||||
20250415,120100,10974156200,22750,22750,22800,22750,285
|
||||
20250415,120000,10967663150,22750,22750,22750,22750,6
|
||||
20250415,115900,10967526650,22750,22750,22750,22700,67
|
||||
20250415,115800,10966002550,22750,22750,22750,22750,152
|
||||
20250415,115700,10962544550,22700,22700,22700,22700,1
|
||||
20250415,115600,10962521850,22750,22750,22750,22750,40
|
||||
20250415,115500,10961611850,22750,22750,22750,22750,45
|
||||
20250415,115400,10960588100,22750,22700,22750,22700,114
|
||||
20250415,115300,10958000150,22750,22725,22750,22725,13
|
||||
20250415,115200,10957704450,22750,22700,22750,22700,2183
|
||||
20250415,115100,10908150250,22700,22700,22700,22700,250
|
||||
20250415,115000,10902475250,22700,22800,22800,22700,561
|
||||
20250415,114900,10889724700,22750,22750,22800,22750,430
|
||||
20250415,114800,10879942100,22800,22800,22800,22750,229
|
||||
20250415,114700,10874721050,22800,22750,22800,22750,15
|
||||
20250415,114600,10874379100,22800,22800,22800,22750,154
|
||||
20250415,114500,10870872900,22800,22750,22800,22750,103
|
||||
20250415,114400,10868529500,22750,22750,22800,22750,1453
|
||||
20250415,114300,10835473700,22750,22750,22750,22750,100
|
||||
20250415,114200,10833198700,22750,22700,22750,22700,47
|
||||
20250415,114100,10832131225,22700,22700,22750,22700,137
|
||||
20250415,114000,10829021125,22750,22700,22750,22700,35
|
||||
20250415,113900,10828225825,22700,22700,22750,22700,374
|
||||
20250415,113800,10819735950,22700,22750,22750,22700,51
|
||||
20250415,113700,10818577200,22700,22700,22750,22700,156
|
||||
20250415,113600,10815035700,22700,22700,22700,22700,1032
|
||||
20250415,113500,10791609300,22700,22700,22750,22650,1834
|
||||
20250415,113400,10749991150,22750,22700,22750,22700,123
|
||||
20250415,113300,10747193150,22700,22750,22750,22700,57
|
||||
20250415,113200,10745896700,22750,22700,22750,22700,31
|
||||
20250415,113100,10745191700,22700,22700,22750,22700,34
|
||||
20250415,113000,10744419800,22725,22750,22750,22725,371
|
||||
20250415,112900,10735980300,22750,22750,22750,22750,405
|
||||
20250415,112800,10726766550,22800,22800,22800,22750,551
|
||||
20250415,112700,10714204050,22800,22825,22850,22800,210
|
||||
20250415,112600,10709415975,22850,22800,22850,22800,100
|
||||
20250415,112500,10707131325,22800,22850,22900,22800,1274
|
||||
20250415,112400,10678054125,22850,22800,22900,22800,1341
|
||||
20250415,112300,10647405125,22850,22850,22850,22800,315
|
||||
20250415,112200,10640221375,22850,22850,22850,22800,725
|
||||
20250415,112100,10623664650,22825,22850,22850,22825,17
|
||||
20250415,112000,10623276375,22850,22850,22850,22800,591
|
||||
20250415,111900,10609773475,22800,22800,22850,22800,348
|
||||
20250415,111800,10601835875,22800,22800,22800,22800,548
|
||||
20250415,111700,10589341475,22800,22850,22850,22750,617
|
||||
20250415,111600,10575273125,22850,22750,22850,22750,3103
|
||||
20250415,111500,10504598075,22700,22650,22700,22650,774
|
||||
20250415,111400,10487045225,22700,22700,22700,22650,99
|
||||
20250415,111300,10484802075,22700,22650,22700,22650,547
|
||||
20250415,111200,10472389825,22650,22700,22700,22650,30
|
||||
20250415,111100,10471709825,22700,22650,22700,22650,131
|
||||
20250415,111000,10468742375,22650,22700,22700,22650,43
|
||||
20250415,110900,10467768025,22700,22700,22700,22700,85
|
||||
20250415,110800,10465838525,22700,22700,22700,22700,31
|
||||
20250415,110700,10465134825,22700,22650,22700,22650,69
|
||||
20250415,110600,10463571775,22700,22700,22700,22700,11
|
||||
20250415,110500,10463322075,22700,22700,22700,22650,557
|
||||
20250415,110400,10450700575,22700,22700,22700,22650,127
|
||||
20250415,110300,10447818175,22700,22700,22700,22700,631
|
||||
20250415,110200,10433494475,22700,22650,22700,22650,373
|
||||
20250415,110100,10425038225,22750,22700,22750,22650,1332
|
||||
20250415,110000,10394796775,22750,22750,22750,22700,230
|
||||
20250415,105900,10389571225,22750,22700,22750,22700,219
|
||||
20250415,105800,10384590075,22650,22750,22750,22650,925
|
||||
20250415,105700,10363603075,22750,22700,22750,22700,419
|
||||
20250415,105600,10354075375,22700,22750,22800,22700,1402
|
||||
20250415,105500,10322182225,22750,22800,22800,22750,564
|
||||
20250415,105400,10309348725,22800,22800,22800,22750,1146
|
||||
20250415,105300,10283220925,22800,22800,22800,22750,1798
|
||||
20250415,105200,10242235175,22800,22800,22850,22800,2939
|
||||
20250415,105100,10175210675,22800,22850,22850,22775,652
|
||||
20250415,105000,10160343100,22900,22850,22900,22800,1401
|
||||
20250415,104900,10128320800,22850,22850,22900,22800,1785
|
||||
20250415,104800,10087484650,22900,22900,22900,22850,2453
|
||||
20250415,104700,10031354075,22900,22800,22900,22775,3957
|
||||
20250415,104600,9940985625,22800,22750,22800,22750,412
|
||||
20250415,104500,9931597625,22750,22775,22800,22700,1386
|
||||
20250415,104400,9900050650,22800,22700,22800,22700,3535
|
||||
20250415,104300,9819689100,22750,22700,22750,22650,1699
|
||||
20250415,104200,9781117900,22650,22700,22700,22650,139
|
||||
20250415,104100,9777968950,22650,22650,22700,22650,325
|
||||
20250415,104000,9770607150,22650,22650,22700,22600,1094
|
||||
20250415,103900,9745835650,22650,22600,22650,22600,915
|
||||
20250415,103800,9725114500,22650,22650,22650,22600,179
|
||||
20250415,103700,9721062650,22650,22600,22650,22600,1095
|
||||
20250415,103600,9696315350,22650,22650,22650,22600,219
|
||||
20250415,103500,9691356500,22650,22650,22700,22600,543
|
||||
20250415,103400,9679071050,22650,22600,22700,22600,2704
|
||||
20250415,103300,9617861350,22600,22650,22650,22550,903
|
||||
20250415,103200,9597447500,22650,22550,22650,22550,2603
|
||||
20250415,103100,9538697500,22550,22500,22550,22500,920
|
||||
20250415,103000,9517984450,22500,22450,22500,22450,784
|
||||
20250415,102900,9500360400,22450,22450,22550,22450,1092
|
||||
20250415,102800,9475792250,22500,22400,22500,22400,586
|
||||
20250415,102700,9462639750,22450,22450,22450,22400,104
|
||||
20250415,102600,9460306550,22450,22350,22450,22350,741
|
||||
20250415,102500,9443708450,22350,22350,22400,22350,510
|
||||
20250415,102400,9432308950,22400,22350,22400,22300,851
|
||||
20250415,102300,9413280700,22300,22350,22400,22300,3414
|
||||
20250415,102200,9337096250,22350,22450,22450,22300,3307
|
||||
20250415,102100,9263193500,22400,22350,22450,22350,2403
|
||||
20250415,102000,9209370350,22400,22450,22450,22300,2962
|
||||
20250415,101900,9143143050,22400,22450,22450,22400,1573
|
||||
20250415,101800,9107907000,22450,22450,22450,22400,380
|
||||
20250415,101700,9099390950,22450,22450,22450,22400,1626
|
||||
20250415,101600,9062964800,22450,22500,22550,22450,1126
|
||||
20250415,101500,9037667550,22500,22500,22550,22500,831
|
||||
20250415,101400,9018963100,22500,22600,22600,22500,1070
|
||||
20250415,101300,8994879100,22550,22550,22600,22500,2821
|
||||
20250415,101200,8931265350,22500,22550,22600,22500,1291
|
||||
20250415,101100,8902153000,22550,22500,22550,22450,887
|
||||
20250415,101000,8882211050,22500,22450,22500,22450,692
|
||||
20250415,100900,8866667200,22400,22450,22450,22400,3767
|
||||
20250415,100800,8782275600,22400,22400,22450,22300,9721
|
||||
20250415,100700,8564704500,22400,22450,22550,22400,2755
|
||||
20250415,100600,8502837250,22500,22450,22500,22450,539
|
||||
20250415,100500,8490726375,22475,22500,22550,22450,389
|
||||
20250415,100400,8481975250,22500,22550,22550,22450,1120
|
||||
20250415,100300,8456750550,22500,22550,22600,22500,1465
|
||||
20250415,100200,8423780300,22550,22550,22600,22500,284
|
||||
20250415,100100,8417376500,22550,22500,22550,22500,1344
|
||||
20250415,100000,8387135050,22500,22500,22550,22450,576
|
||||
20250415,095900,8374175050,22450,22550,22600,22450,2049
|
||||
20250415,095800,8328032750,22550,22500,22550,22500,732
|
||||
20250415,095700,8311562200,22500,22550,22550,22500,322
|
||||
20250415,095600,8304312800,22500,22550,22550,22500,1973
|
||||
20250415,095500,8259850650,22500,22500,22550,22450,532
|
||||
20250415,095400,8247880800,22550,22500,22550,22450,1323
|
||||
20250415,095300,8218134350,22450,22500,22600,22450,1702
|
||||
20250415,095200,8179815400,22550,22500,22600,22450,1655
|
||||
20250415,095100,8142560075,22500,22500,22550,22450,2590
|
||||
20250415,095000,8084355425,22500,22600,22600,22400,9033
|
||||
20250415,094900,7881304075,22550,22650,22700,22550,4597
|
||||
20250415,094800,7777392275,22650,22700,22700,22600,291
|
||||
20250415,094700,7770800775,22650,22700,22750,22600,2936
|
||||
20250415,094600,7704258150,22750,22650,22750,22650,546
|
||||
20250415,094500,7691858775,22700,22800,22800,22650,5643
|
||||
20250415,094400,7563518975,22800,22700,22850,22700,2975
|
||||
20250415,094300,7495806225,22650,22750,22750,22650,1697
|
||||
20250415,094200,7457284800,22750,22700,22750,22650,795
|
||||
20250415,094100,7439236400,22650,22600,22750,22600,1555
|
||||
20250415,094000,7404003900,22600,22550,22600,22550,1604
|
||||
20250415,093900,7367818450,22550,22600,22650,22550,1202
|
||||
20250415,093800,7340660850,22650,22600,22650,22550,832
|
||||
20250415,093700,7321857200,22650,22650,22650,22600,1762
|
||||
20250415,093600,7282008675,22650,22600,22650,22550,1581
|
||||
20250415,093500,7246277275,22600,22550,22600,22500,3039
|
||||
20250415,093400,7177761525,22550,22600,22650,22550,2042
|
||||
20250415,093300,7131680125,22600,22600,22600,22550,1553
|
||||
20250415,093200,7096614725,22600,22550,22600,22550,1690
|
||||
20250415,093100,7058479450,22550,22550,22600,22550,1407
|
||||
20250415,093000,7026740050,22600,22550,22650,22550,3841
|
||||
20250415,092900,6939965600,22550,22600,22650,22550,1880
|
||||
20250415,092800,6897478650,22600,22750,22750,22600,2430
|
||||
20250415,092700,6842366425,22750,22600,22850,22600,3842
|
||||
20250415,092600,6755055625,22550,22600,22600,22550,738
|
||||
20250415,092500,6738403275,22600,22600,22650,22550,4876
|
||||
20250415,092400,6628242725,22600,22700,22700,22600,2686
|
||||
20250415,092300,6567485975,22700,22800,22800,22650,3635
|
||||
20250415,092200,6484891325,22850,22850,22900,22750,4977
|
||||
20250415,092100,6371368275,22900,22850,22900,22850,1213
|
||||
20250415,092000,6343645475,22850,22850,22900,22800,3390
|
||||
20250415,091900,6266191075,22850,22900,22900,22800,6832
|
||||
20250415,091800,6109992625,22900,22800,22950,22750,9684
|
||||
20250415,091700,5888622375,22750,22650,22800,22650,7251
|
||||
20250415,091600,5723897975,22600,22450,22650,22400,12454
|
||||
20250415,091500,5443053325,22450,22650,22650,22400,15799
|
||||
20250415,091400,5087271125,22600,22750,22800,22500,11660
|
||||
20250415,091300,4823236300,22750,22750,22850,22700,6356
|
||||
20250415,091200,4678518075,22750,22700,22800,22600,14577
|
||||
20250415,091100,4347784575,22700,22800,22900,22700,11497
|
||||
20250415,091000,4086000625,22800,23100,23150,22750,26743
|
||||
20250415,090900,3474133125,23100,23300,23400,23100,14834
|
||||
20250415,090800,3129564975,23300,23300,23450,23300,14737
|
||||
20250415,090700,2785689600,23300,23450,23550,23300,14008
|
||||
20250415,090600,2457457550,23500,23600,23650,23450,6273
|
||||
20250415,090500,2309712250,23600,23750,23750,23550,6603
|
||||
20250415,090400,2153481050,23750,23750,23750,23550,11878
|
||||
20250415,090300,1872403350,23750,23750,23850,23650,11919
|
||||
20250415,090200,1589340300,23800,23900,23950,23750,10007
|
||||
20250415,090100,1350583800,23900,24000,24100,23850,17871
|
||||
20250415,090000,922268700,24000,24150,24200,23950,38262
|
||||
|
Reference in New Issue
Block a user