Update 2025-04-15 2740 candle_min
This commit is contained in:
619
052400/min/candle-20250415.csv
Normal file
619
052400/min/candle-20250415.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,191600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,191500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,191400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,191300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,191200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,191100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,191000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,190000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,185000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,184600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,184000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,183000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,182000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,181600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,181000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,180000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,175000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,174600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,174000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,173000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,172000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,171600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,171000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,170000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,165000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,164600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,164000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,163000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,162000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,161600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,161000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,160000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,155000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154700,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,154600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,154000,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153900,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153800,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153700,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153600,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153500,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153400,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153300,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153200,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153100,153489012525,30750,30750,30750,30750,0
|
||||
20250415,153000,153489012525,30750,30750,30750,30750,20525
|
||||
20250415,152900,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152800,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152700,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152600,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152500,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152400,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152300,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152200,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152100,152857868775,30700,30700,30700,30700,0
|
||||
20250415,152000,152857868775,30700,30700,30700,30700,0
|
||||
20250415,151900,152857868775,30700,30650,30700,30600,7103
|
||||
20250415,151800,152640207875,30650,30650,30700,30600,3960
|
||||
20250415,151700,152518841975,30650,30650,30700,30500,10513
|
||||
20250415,151600,152197209375,30650,30650,30700,30600,3654
|
||||
20250415,151500,152085188375,30600,30600,30650,30550,4636
|
||||
20250415,151400,151943228525,30650,30550,30650,30500,13753
|
||||
20250415,151300,151523194825,30550,30650,30700,30550,7735
|
||||
20250415,151200,151286651200,30600,30650,30750,30600,4997
|
||||
20250415,151100,151133330350,30700,30650,30700,30600,2725
|
||||
20250415,151000,151049764500,30650,30650,30650,30600,3798
|
||||
20250415,150900,150933414050,30600,30700,30750,30600,4248
|
||||
20250415,150800,150803123800,30700,30700,30750,30700,1744
|
||||
20250415,150700,150749571700,30700,30700,30700,30600,4135
|
||||
20250415,150600,150622762300,30600,30750,30750,30600,8418
|
||||
20250415,150500,150364683800,30700,30900,30900,30700,5844
|
||||
20250415,150400,150184915150,30850,31050,31050,30850,5301
|
||||
20250415,150300,150020822600,31000,31050,31050,31000,2496
|
||||
20250415,150200,149943356850,31000,31150,31150,31000,3283
|
||||
20250415,150100,149841403650,31150,31250,31250,31050,5452
|
||||
20250415,150000,149671435750,31250,31200,31350,31200,8802
|
||||
20250415,145900,149396157600,31200,31000,31200,31000,8280
|
||||
20250415,145800,149138310650,31050,30950,31050,30950,5272
|
||||
20250415,145700,148974972150,31000,30850,31000,30850,5772
|
||||
20250415,145600,148796607250,30800,30700,30850,30700,4380
|
||||
20250415,145500,148661772825,30700,30600,30800,30600,4774
|
||||
20250415,145400,148515518525,30600,30600,30650,30550,2447
|
||||
20250415,145300,148440638275,30600,30600,30650,30550,4634
|
||||
20250415,145200,148298814575,30650,30650,30700,30600,3763
|
||||
20250415,145100,148183506975,30650,30700,30700,30600,3050
|
||||
20250415,145000,148090011025,30700,30900,30900,30650,2873
|
||||
20250415,144900,148001706425,30850,30850,30950,30650,6167
|
||||
20250415,144800,147811621075,30850,30800,30900,30750,3918
|
||||
20250415,144700,147690940375,30800,30700,30800,30650,6067
|
||||
20250415,144600,147504663800,30700,30650,30700,30600,4688
|
||||
20250415,144500,147361070400,30650,30700,30700,30600,3566
|
||||
20250415,144400,147251767750,30700,30700,30750,30650,6369
|
||||
20250415,144300,147056223450,30700,30750,30750,30650,2709
|
||||
20250415,144200,146973059175,30700,30725,30750,30650,3231
|
||||
20250415,144100,146873880575,30750,30750,30800,30650,3951
|
||||
20250415,144000,146752497875,30650,30650,30800,30650,9870
|
||||
20250415,143900,146449614475,30700,30850,30900,30650,6690
|
||||
20250415,143800,146243857925,30850,30850,30900,30850,3958
|
||||
20250415,143700,146121677350,30850,30750,30900,30750,5842
|
||||
20250415,143600,145941565975,30800,30700,30800,30600,14339
|
||||
20250415,143500,145501905375,30725,30950,30950,30700,16783
|
||||
20250415,143400,144985313100,30900,31100,31100,30900,8514
|
||||
20250415,143300,144721532850,31100,31150,31200,31000,10892
|
||||
20250415,143200,144383168150,31150,31150,31200,31150,1383
|
||||
20250415,143100,144340074225,31200,31150,31200,31150,1181
|
||||
20250415,143000,144303267525,31150,31200,31200,31150,2122
|
||||
20250415,142900,144237088075,31150,31150,31200,31100,2613
|
||||
20250415,142800,144155732700,31100,31100,31150,31050,2471
|
||||
20250415,142700,144078933950,31100,31100,31150,31050,4092
|
||||
20250415,142600,143951776000,31100,31150,31200,31100,3818
|
||||
20250415,142500,143832990050,31200,31225,31250,31150,5934
|
||||
20250415,142400,143647908775,31250,31250,31250,31200,1695
|
||||
20250415,142300,143594998725,31250,31300,31350,31200,3877
|
||||
20250415,142200,143473787400,31250,31300,31300,31250,1221
|
||||
20250415,142100,143435595350,31300,31300,31350,31250,2343
|
||||
20250415,142000,143362262300,31250,31250,31350,31250,3419
|
||||
20250415,141900,143255274650,31300,31200,31350,31200,2224
|
||||
20250415,141800,143185688550,31225,31350,31400,31225,4549
|
||||
20250415,141700,143043261050,31350,31450,31500,31350,1874
|
||||
20250415,141600,142984404800,31450,31550,31550,31400,3681
|
||||
20250415,141500,142868551625,31550,31450,31550,31450,2422
|
||||
20250415,141400,142792300975,31450,31550,31600,31400,5815
|
||||
20250415,141300,142609223700,31550,31450,31550,31450,4831
|
||||
20250415,141200,142457080100,31450,31350,31450,31350,6204
|
||||
20250415,141100,142262198225,31300,31250,31350,31250,34038
|
||||
20250415,141000,141195263625,31250,31200,31300,31200,1447
|
||||
20250415,140900,141150037400,31200,31200,31250,31150,2042
|
||||
20250415,140800,141086364325,31150,31150,31200,31100,3022
|
||||
20250415,140700,140992230325,31150,31250,31250,31100,8719
|
||||
20250415,140600,140720405675,31250,31350,31350,31200,7191
|
||||
20250415,140500,140495343375,31350,31450,31500,31300,2943
|
||||
20250415,140400,140403006125,31500,31650,31650,31450,4120
|
||||
20250415,140300,140273141700,31650,31600,31700,31600,3095
|
||||
20250415,140200,140175219100,31600,31650,31650,31550,5858
|
||||
20250415,140100,139990008900,31650,31550,31700,31500,6536
|
||||
20250415,140000,139783330625,31500,31350,31550,31350,3507
|
||||
20250415,135900,139673044825,31350,31325,31400,31250,3146
|
||||
20250415,135800,139574508825,31325,31300,31350,31250,3380
|
||||
20250415,135700,139468683225,31300,31300,31300,31200,4197
|
||||
20250415,135600,139337480525,31300,31300,31350,31250,2240
|
||||
20250415,135500,139267385050,31300,31100,31350,31100,6662
|
||||
20250415,135400,139059074150,31150,31150,31200,31100,4469
|
||||
20250415,135300,138919857100,31150,31050,31150,31000,4045
|
||||
20250415,135200,138794063650,31050,30950,31150,30950,9747
|
||||
20250415,135100,138491398850,31000,30900,31000,30900,6920
|
||||
20250415,135000,138277374300,30950,30950,31000,30850,10654
|
||||
20250415,134900,137947997050,30950,31200,31200,30850,30090
|
||||
20250415,134800,137014889025,31200,31200,31250,31150,5457
|
||||
20250415,134700,136844624825,31200,31300,31350,31200,7136
|
||||
20250415,134600,136621552025,31300,31450,31450,31250,5810
|
||||
20250415,134500,136439538375,31450,31400,31500,31400,3884
|
||||
20250415,134400,136317428725,31400,31450,31500,31350,5625
|
||||
20250415,134300,136140575325,31400,31250,31400,31250,4680
|
||||
20250415,134200,135993992750,31250,31550,31550,31250,10984
|
||||
20250415,134100,135649243250,31550,31500,31550,31400,6408
|
||||
20250415,134000,135447469650,31550,31600,31650,31500,7187
|
||||
20250415,133900,135220858025,31700,31850,31850,31600,6366
|
||||
20250415,133800,135018795275,31800,31800,31850,31750,2590
|
||||
20250415,133700,134936474375,31750,31800,31850,31750,1693
|
||||
20250415,133600,134882645775,31800,31800,31850,31700,3863
|
||||
20250415,133500,134759907775,31750,31900,31900,31750,10868
|
||||
20250415,133400,134413966225,31900,31800,31900,31750,4064
|
||||
20250415,133300,134284589325,31750,31600,31800,31600,6227
|
||||
20250415,133200,134087135600,31600,31650,31850,31600,9794
|
||||
20250415,133100,133776119900,31650,31600,31700,31450,11438
|
||||
20250415,133000,133415615250,31600,31300,31600,31300,8763
|
||||
20250415,132900,133140486625,31300,31350,31400,31150,11133
|
||||
20250415,132800,132792763225,31350,31350,31550,31300,16788
|
||||
20250415,132700,132265075325,31300,31200,31350,31050,17583
|
||||
20250415,132600,131716465950,31200,31900,32000,31000,47035
|
||||
20250415,132500,130241311000,32000,31850,32100,31800,11733
|
||||
20250415,132400,129866310150,31850,32000,32150,31800,14623
|
||||
20250415,132300,129398681250,32000,32550,32600,32000,37020
|
||||
20250415,132200,128206002100,32600,32750,32750,32550,8479
|
||||
20250415,132100,127929328250,32750,32950,33000,32700,8190
|
||||
20250415,132000,127660227150,33000,33000,33050,32950,4703
|
||||
20250415,131900,127505211950,33000,33000,33100,33000,3135
|
||||
20250415,131800,127401700250,33050,33000,33050,33000,907
|
||||
20250415,131700,127371765550,33000,33050,33100,32950,2030
|
||||
20250415,131600,127304720900,33050,32950,33050,32950,2416
|
||||
20250415,131500,127225066900,32950,33050,33050,32900,6995
|
||||
20250415,131400,126994261750,33050,33100,33150,33050,1725
|
||||
20250415,131300,126937188350,33100,33150,33200,33100,3019
|
||||
20250415,131200,126837192450,33150,33150,33150,33100,1269
|
||||
20250415,131100,126795159150,33200,33100,33200,33050,1344
|
||||
20250415,131000,126750617950,33100,33000,33100,33000,2030
|
||||
20250415,130900,126683488600,33050,33000,33050,32950,1839
|
||||
20250415,130800,126622819300,33000,33000,33000,32900,3036
|
||||
20250415,130700,126522763800,32950,32875,33000,32850,2744
|
||||
20250415,130600,126432391425,32900,32800,32900,32750,3231
|
||||
20250415,130500,126326343725,32750,32650,32800,32650,3087
|
||||
20250415,130400,126225350025,32650,32800,32850,32650,3767
|
||||
20250415,130300,126102011225,32800,32900,32900,32750,6081
|
||||
20250415,130200,125902474325,32900,33050,33100,32900,11688
|
||||
20250415,130100,125517320775,33050,33000,33100,33000,3814
|
||||
20250415,130000,125391392125,33000,33050,33050,33000,2507
|
||||
20250415,125900,125308646625,33000,33150,33150,33000,6755
|
||||
20250415,125800,125085361925,33150,33100,33150,33100,1672
|
||||
20250415,125700,125029996325,33100,33200,33250,33100,6704
|
||||
20250415,125600,124807582075,33250,33275,33300,33200,2232
|
||||
20250415,125500,124733397525,33250,33250,33300,33200,3383
|
||||
20250415,125400,124620938825,33250,33500,33500,33250,12412
|
||||
20250415,125300,124207068500,33500,33550,33600,33500,4672
|
||||
20250415,125200,124050345200,33550,33550,33600,33550,2226
|
||||
20250415,125100,123975646725,33550,33600,33600,33550,1159
|
||||
20250415,125000,123936746325,33650,33650,33650,33550,1566
|
||||
20250415,124900,123884126975,33650,33600,33650,33550,1526
|
||||
20250415,124800,123832882475,33550,33650,33650,33550,981
|
||||
20250415,124700,123799942425,33600,33600,33650,33550,1047
|
||||
20250415,124600,123764763075,33650,33600,33650,33550,2004
|
||||
20250415,124500,123697449325,33600,33650,33650,33600,4083
|
||||
20250415,124400,123560189925,33650,33600,33650,33600,2057
|
||||
20250415,124300,123490979425,33600,33600,33600,33550,2267
|
||||
20250415,124200,123414839075,33600,33550,33600,33550,2220
|
||||
20250415,124100,123340297125,33550,33550,33600,33500,2080
|
||||
20250415,124000,123270524250,33600,33600,33650,33550,1789
|
||||
20250415,123900,123210417350,33650,33550,33650,33550,2644
|
||||
20250415,123800,123121579650,33600,33550,33600,33500,2235
|
||||
20250415,123700,123046546950,33600,33600,33600,33450,2839
|
||||
20250415,123600,122951271100,33550,33500,33550,33500,3323
|
||||
20250415,123500,122839819075,33500,33250,33550,33250,5547
|
||||
20250415,123400,122654475975,33250,33200,33300,33200,1608
|
||||
20250415,123300,122601029525,33225,33300,33350,33200,3999
|
||||
20250415,123200,122467974650,33300,33350,33350,33300,2225
|
||||
20250415,123100,122393841800,33300,33400,33400,33300,5295
|
||||
20250415,123000,122217218325,33400,33375,33450,33350,4911
|
||||
20250415,122900,122053217850,33350,33450,33500,33350,7585
|
||||
20250415,122800,121799788050,33450,33300,33450,33300,3262
|
||||
20250415,122700,121690918600,33300,33300,33350,33300,1684
|
||||
20250415,122600,121634827300,33300,33300,33300,33250,3202
|
||||
20250415,122500,121528245250,33300,33200,33300,33150,2640
|
||||
20250415,122400,121440543675,33250,33200,33250,33200,1516
|
||||
20250415,122300,121390186225,33250,33200,33250,33150,2837
|
||||
20250415,122200,121295993525,33200,33350,33400,33150,6003
|
||||
20250415,122100,121096338825,33350,33200,33400,33150,6897
|
||||
20250415,122000,120866577350,33200,33000,33200,32950,5121
|
||||
20250415,121900,120697149925,32950,32900,33000,32900,3769
|
||||
20250415,121800,120572866975,32950,32900,32950,32850,2254
|
||||
20250415,121700,120498719775,32900,32850,33000,32850,2822
|
||||
20250415,121600,120405815600,32850,32850,32900,32800,3187
|
||||
20250415,121500,120301064050,32850,32600,32900,32550,3512
|
||||
20250415,121400,120186284100,32650,32400,32650,32400,4887
|
||||
20250415,121300,120027438825,32500,32500,32550,32350,7968
|
||||
20250415,121200,119768989150,32550,32500,32550,32400,11626
|
||||
20250415,121100,119391240425,32500,32850,32900,32500,17373
|
||||
20250415,121000,118824012025,32850,32950,33000,32800,5148
|
||||
20250415,120900,118654681525,32950,33000,33000,32900,5379
|
||||
20250415,120800,118477457825,33000,33000,33000,32950,1740
|
||||
20250415,120700,118420084625,33000,33100,33100,32950,5555
|
||||
20250415,120600,118236656625,33100,33000,33100,33000,775
|
||||
20250415,120500,118211036425,33050,33000,33100,33000,1466
|
||||
20250415,120400,118162611225,33000,33050,33100,32950,3564
|
||||
20250415,120300,118044931100,33050,33100,33100,32950,2773
|
||||
20250415,120200,117953292975,33050,32900,33100,32900,3459
|
||||
20250415,120100,117839256500,32900,32950,33000,32900,2245
|
||||
20250415,120000,117765292650,33000,33000,33050,32950,1867
|
||||
20250415,115900,117703681100,33000,33050,33100,32850,6259
|
||||
20250415,115800,117497295250,33050,33000,33050,33000,2243
|
||||
20250415,115700,117423206700,33000,33100,33150,33000,3355
|
||||
20250415,115600,117312231350,33100,33100,33150,33050,1673
|
||||
20250415,115500,117256866000,33100,32950,33150,32950,4277
|
||||
20250415,115400,117115422700,32950,32900,32950,32850,4031
|
||||
20250415,115300,116982864225,32850,32900,32950,32850,5311
|
||||
20250415,115200,116808304125,32850,32950,32950,32800,4903
|
||||
20250415,115100,116647171525,33000,33100,33150,32900,5491
|
||||
20250415,115000,116466017725,33050,32850,33150,32800,8101
|
||||
20250415,114900,116198659025,32850,32900,32900,32750,14070
|
||||
20250415,114800,115736592025,32900,33200,33250,32850,17532
|
||||
20250415,114700,115157451200,33200,33250,33250,33150,3564
|
||||
20250415,114600,115039132250,33200,33100,33300,33100,4802
|
||||
20250415,114500,114879926575,33100,33200,33200,33100,7916
|
||||
20250415,114400,114617506150,33150,33300,33350,33150,7216
|
||||
20250415,114300,114377602675,33350,33300,33350,33150,9481
|
||||
20250415,114200,114062520625,33300,33300,33300,33100,20148
|
||||
20250415,114100,113394394475,33300,33700,33750,33150,28742
|
||||
20250415,114000,112433523525,33750,33850,33900,33700,7576
|
||||
20250415,113900,112177577375,33900,33800,33950,33800,2448
|
||||
20250415,113800,112094666700,33800,34050,34050,33800,18359
|
||||
20250415,113700,111471703950,34050,34050,34050,34000,2579
|
||||
20250415,113600,111383997175,34050,34100,34150,34050,2550
|
||||
20250415,113500,111297113525,34100,34250,34250,34050,4216
|
||||
20250415,113400,111153280775,34200,34200,34250,34200,2224
|
||||
20250415,113300,111077155025,34200,34350,34400,34200,2423
|
||||
20250415,113200,110994073925,34400,34350,34400,34300,1314
|
||||
20250415,113100,110948927950,34400,34350,34400,34300,3801
|
||||
20250415,113000,110818368750,34350,34350,34400,34300,2772
|
||||
20250415,112900,110723172350,34400,34150,34400,34150,3618
|
||||
20250415,112800,110599155800,34200,34150,34200,34100,2061
|
||||
20250415,112700,110528751100,34100,34100,34150,34050,4329
|
||||
20250415,112600,110381161200,34100,34150,34150,34050,3971
|
||||
20250415,112500,110245860575,34150,34100,34150,34050,1923
|
||||
20250415,112400,110180290125,34050,34100,34150,34050,3454
|
||||
20250415,112300,110062565475,34100,34050,34150,34050,3841
|
||||
20250415,112200,109931624625,34050,34100,34300,34050,4015
|
||||
20250415,112100,109794668875,34100,34300,34350,34050,9697
|
||||
20250415,112000,109463329975,34300,34300,34350,34250,6019
|
||||
20250415,111900,109256854350,34300,34350,34400,34300,3800
|
||||
20250415,111800,109126372350,34350,34550,34650,34350,10703
|
||||
20250415,111700,108757547950,34500,34600,34650,34500,5048
|
||||
20250415,111600,108583035175,34600,34550,34650,34550,2402
|
||||
20250415,111500,108499940650,34550,34600,34650,34550,2757
|
||||
20250415,111400,108404636000,34600,34600,34650,34500,2910
|
||||
20250415,111300,108304016500,34600,34550,34600,34500,4557
|
||||
20250415,111200,108146649950,34550,34650,34650,34450,2599
|
||||
20250415,111100,108056967550,34650,34400,34700,34300,2968
|
||||
20250415,111000,107954801075,34400,34650,34650,34300,5461
|
||||
20250415,110900,107766422300,34700,34700,34750,34550,6557
|
||||
20250415,110800,107538981275,34750,34475,34750,34425,13669
|
||||
20250415,110700,107065970600,34450,34350,34500,34350,2570
|
||||
20250415,110600,106977551100,34350,34350,34350,34200,4251
|
||||
20250415,110500,106831648950,34400,34500,34550,34350,5212
|
||||
20250415,110400,106652079600,34500,34150,34500,34150,4720
|
||||
20250415,110300,106489861350,34150,34050,34150,34000,9961
|
||||
20250415,110200,106150417200,34050,34100,34150,34000,8295
|
||||
20250415,110100,105867902100,34100,34100,34150,34050,4751
|
||||
20250415,110000,105705966700,34100,34100,34150,34050,4203
|
||||
20250415,105900,105562609650,34100,34100,34150,34050,1897
|
||||
20250415,105800,105497918250,34050,34050,34100,34000,3960
|
||||
20250415,105700,105363035600,34050,34050,34100,34000,4025
|
||||
20250415,105600,105226001450,34050,34200,34200,34050,4699
|
||||
20250415,105500,105065894300,34200,34150,34200,34050,10015
|
||||
20250415,105400,104724449250,34150,34450,34450,34100,11041
|
||||
20250415,105300,104346819500,34450,34400,34500,34350,3969
|
||||
20250415,105200,104210192350,34450,34450,34600,34350,5938
|
||||
20250415,105100,104005485600,34450,34400,34450,34200,3555
|
||||
20250415,105000,103883410500,34400,34200,34500,34150,11948
|
||||
20250415,104900,103474571975,34200,34450,34550,34200,15915
|
||||
20250415,104800,102928256575,34500,34650,34650,34500,11437
|
||||
20250415,104700,102532994625,34650,34750,34900,34550,9742
|
||||
20250415,104600,102195141275,34750,34650,34850,34550,4086
|
||||
20250415,104500,102053246175,34650,34600,34800,34550,7581
|
||||
20250415,104400,101790452525,34600,34500,34650,34450,3531
|
||||
20250415,104300,101668487550,34500,34450,34500,34350,4302
|
||||
20250415,104200,101520399900,34400,34500,34600,34400,8712
|
||||
20250415,104100,101220103925,34550,34600,34675,34500,6629
|
||||
20250415,104000,100990833850,34650,34550,34750,34550,7224
|
||||
20250415,103900,100740593225,34550,34500,34600,34450,4169
|
||||
20250415,103800,100596686550,34450,34650,34700,34450,10738
|
||||
20250415,103700,100225873125,34700,34350,34750,34350,11063
|
||||
20250415,103600,99843498700,34400,34100,34400,34050,6769
|
||||
20250415,103500,99612133700,34050,34150,34300,34000,14339
|
||||
20250415,103400,99122877550,34150,34200,34300,34000,27190
|
||||
20250415,103300,98195584550,34150,34200,34500,34050,25021
|
||||
20250415,103200,97338347400,34300,34700,34750,34100,32249
|
||||
20250415,103100,96228741850,34750,34650,34750,34600,5981
|
||||
20250415,103000,96021532875,34650,34950,35000,34550,27538
|
||||
20250415,102900,95066492325,34950,34800,35200,34800,14219
|
||||
20250415,102800,94569075700,34800,34900,35000,34750,13938
|
||||
20250415,102700,94083523800,34900,35050,35100,34700,12266
|
||||
20250415,102600,93655799050,35000,35150,35350,34850,21549
|
||||
20250415,102500,92897450175,35150,34650,35150,34650,13235
|
||||
20250415,102400,92435908875,34700,34900,34900,34500,22264
|
||||
20250415,102300,91664473275,34900,35250,35300,34650,29221
|
||||
20250415,102200,90642639325,35250,35400,35450,35000,24262
|
||||
20250415,102100,89788896725,35350,34900,35400,34850,37275
|
||||
20250415,102000,88477151300,34950,34600,34950,34450,14126
|
||||
20250415,101900,87987845500,34600,34750,35200,34550,25693
|
||||
20250415,101800,87091000275,34800,34700,34800,34350,36194
|
||||
20250415,101700,85839571150,34700,35100,35150,34650,29932
|
||||
20250415,101600,84795989425,35150,35150,35350,35000,35424
|
||||
20250415,101500,83550398100,35150,34200,35500,34200,68406
|
||||
20250415,101400,81152092550,34250,34200,34350,33850,44181
|
||||
20250415,101300,79649415625,34350,34550,34650,34200,47217
|
||||
20250415,101200,78021732650,34550,34400,34700,34200,70098
|
||||
20250415,101100,75606636275,34350,33800,34450,33550,44792
|
||||
20250415,101000,74080768475,33800,33200,33850,33150,38531
|
||||
20250415,100900,72792549225,33200,33400,34000,32800,79162
|
||||
20250415,100800,70145359825,33400,32750,33500,32700,53836
|
||||
20250415,100700,68359372225,32750,33250,33300,32550,69090
|
||||
20250415,100600,66090548975,33200,32950,33500,32850,73806
|
||||
20250415,100500,63638496925,32900,32550,33250,32450,93147
|
||||
20250415,100400,60572230050,32450,32150,32550,32000,92425
|
||||
20250415,100300,57584401650,32150,31650,32300,31350,173648
|
||||
20250415,100200,52044074825,31650,30750,31650,30100,208100
|
||||
20250415,100100,45630501350,30750,32450,32600,30600,188360
|
||||
20250415,100000,39570989375,33550,33550,33550,33550,0
|
||||
20250415,095900,39570989375,33550,34900,34900,33550,110273
|
||||
20250415,095800,35835286975,34900,35700,35800,34300,141265
|
||||
20250415,095700,30904440075,35450,37250,37550,35100,121095
|
||||
20250415,095600,26462033850,37800,37800,37800,37800,0
|
||||
20250415,095500,26462033850,37800,37950,38000,37800,12370
|
||||
20250415,095400,25994085000,38000,38550,38850,37800,45737
|
||||
20250415,095300,24245837600,38550,39100,39150,38450,32307
|
||||
20250415,095200,22995050700,38950,38800,39200,38500,32287
|
||||
20250415,095100,21739824250,38800,39425,39425,38450,43469
|
||||
20250415,095000,20046596450,39425,39450,39700,39300,13116
|
||||
20250415,094900,19528359425,39350,39750,39800,39100,34053
|
||||
20250415,094800,18188856925,39750,40150,40150,39750,31791
|
||||
20250415,094700,16918328325,40100,40550,40550,40100,18460
|
||||
20250415,094600,16174898025,40550,40500,40700,40500,3667
|
||||
20250415,094500,16026215525,40500,40750,41050,40450,11591
|
||||
20250415,094400,15553893425,40700,40300,40750,40300,10629
|
||||
20250415,094300,15123709600,40350,40500,40550,40200,16969
|
||||
20250415,094200,14438984250,40400,40850,40850,40400,29952
|
||||
20250415,094100,13224625000,40800,41000,41000,40750,13710
|
||||
20250415,094000,12664183100,40950,41000,41050,40950,11511
|
||||
20250415,093900,12192471750,40950,41150,41150,40950,18489
|
||||
20250415,093800,11434170050,41100,41350,41350,41100,6597
|
||||
20250415,093700,11162206650,41350,41500,41500,41300,11812
|
||||
20250415,093600,10673859425,41500,42000,42025,41500,14221
|
||||
20250415,093500,10080036775,42000,42100,42100,42000,12251
|
||||
20250415,093400,9565332375,42050,42150,42150,42050,4117
|
||||
20250415,093300,9392042950,42150,42150,42200,42150,843
|
||||
20250415,093200,9356502950,42200,42200,42200,42150,1503
|
||||
20250415,093100,9293139350,42150,42300,42300,42150,3872
|
||||
20250415,093000,9129604925,42325,42400,42400,42300,2695
|
||||
20250415,092900,9015465675,42400,42350,42400,42350,695
|
||||
20250415,092800,8986023350,42350,42575,42600,42350,3661
|
||||
20250415,092700,8830464950,42575,42400,42575,42400,751
|
||||
20250415,092600,8798562150,42400,42400,42400,42350,1227
|
||||
20250415,092500,8746538150,42350,42400,42450,42350,1457
|
||||
20250415,092400,8684787350,42400,42400,42500,42350,2242
|
||||
20250415,092300,8589678300,42450,42350,42450,42300,2850
|
||||
20250415,092200,8469001500,42350,42350,42400,42300,1239
|
||||
20250415,092100,8416535925,42300,42350,42450,42250,1645
|
||||
20250415,092000,8346918875,42350,42350,42500,42300,2453
|
||||
20250415,091900,8242991025,42250,42300,42300,42200,1145
|
||||
20250415,091800,8194602875,42250,42150,42250,42050,4479
|
||||
20250415,091700,8005947350,42150,42400,42400,42150,7564
|
||||
20250415,091600,7686298900,42400,42250,42400,42150,3277
|
||||
20250415,091500,7547943000,42150,42500,42550,42100,10841
|
||||
20250415,091400,7089498900,42500,42700,42750,42350,10078
|
||||
20250415,091300,6660634600,42750,43000,43000,42550,8174
|
||||
20250415,091200,6310938925,42900,43400,44000,42550,13300
|
||||
20250415,091100,5734995550,43350,44300,44300,43350,15917
|
||||
20250415,091000,5038642450,44250,44500,44550,44250,16566
|
||||
20250415,090900,4302852875,44450,44400,44700,44000,33900
|
||||
20250415,090800,2797747625,44400,43100,44400,43050,18147
|
||||
20250415,090700,2002750575,43050,42500,43100,42450,6834
|
||||
20250415,090600,1709549625,42550,42400,42550,42250,6908
|
||||
20250415,090500,1416902825,42400,42650,42650,42400,3798
|
||||
20250415,090400,1255591775,42700,42700,42950,42600,7512
|
||||
20250415,090300,934456525,42700,42525,42700,42500,1872
|
||||
20250415,090200,854742900,42500,42450,42550,42350,3541
|
||||
20250415,090100,704340000,42450,42300,42550,42100,5057
|
||||
20250415,090000,489912450,42150,41950,42450,41950,11516
|
||||
|
Reference in New Issue
Block a user