Update 2025-04-15 2740 candle_min
This commit is contained in:
626
063160/min/candle-20250415.csv
Normal file
626
063160/min/candle-20250415.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192400,259638700,23000,23000,23000,23000,628
|
||||
20250415,192300,259638700,23000,23000,23000,23000,0
|
||||
20250415,192200,259638700,23000,23000,23000,23000,0
|
||||
20250415,192100,259638700,23000,23000,23000,23000,0
|
||||
20250415,192000,259638700,23000,23000,23000,23000,0
|
||||
20250415,191900,259638700,23000,23000,23000,23000,0
|
||||
20250415,191800,259638700,23000,23000,23000,23000,0
|
||||
20250415,191700,259638700,23000,23000,23000,23000,0
|
||||
20250415,191600,259638700,23000,23000,23000,23000,0
|
||||
20250415,191500,259638700,23000,23000,23000,23000,0
|
||||
20250415,191400,259638700,23000,23000,23000,23000,0
|
||||
20250415,191300,259638700,23000,23000,23000,23000,0
|
||||
20250415,191200,259638700,23000,23000,23000,23000,0
|
||||
20250415,191100,259638700,23000,23000,23000,23000,0
|
||||
20250415,191000,259638700,23000,23000,23000,23000,0
|
||||
20250415,190900,259638700,23000,23000,23000,23000,0
|
||||
20250415,190800,259638700,23000,23000,23000,23000,0
|
||||
20250415,190700,259638700,23000,23000,23000,23000,0
|
||||
20250415,190600,259638700,23000,23000,23000,23000,0
|
||||
20250415,190500,259638700,23000,23000,23000,23000,0
|
||||
20250415,190400,259638700,23000,23000,23000,23000,0
|
||||
20250415,190300,259638700,23000,23000,23000,23000,0
|
||||
20250415,190200,259638700,23000,23000,23000,23000,0
|
||||
20250415,190100,259638700,23000,23000,23000,23000,0
|
||||
20250415,190000,259638700,23000,23000,23000,23000,0
|
||||
20250415,185900,259638700,23000,23000,23000,23000,0
|
||||
20250415,185800,259638700,23000,23000,23000,23000,0
|
||||
20250415,185700,259638700,23000,23000,23000,23000,0
|
||||
20250415,185600,259638700,23000,23000,23000,23000,0
|
||||
20250415,185500,259638700,23000,23000,23000,23000,0
|
||||
20250415,185400,259638700,23000,23000,23000,23000,628
|
||||
20250415,185300,259638700,23000,23000,23000,23000,0
|
||||
20250415,185200,259638700,23000,23000,23000,23000,0
|
||||
20250415,185100,259638700,23000,23000,23000,23000,0
|
||||
20250415,185000,259638700,23000,23000,23000,23000,0
|
||||
20250415,184900,259638700,23000,23000,23000,23000,0
|
||||
20250415,184800,259638700,23000,23000,23000,23000,0
|
||||
20250415,184700,259638700,23000,23000,23000,23000,0
|
||||
20250415,184600,259638700,23000,23000,23000,23000,0
|
||||
20250415,184500,259638700,23000,23000,23000,23000,0
|
||||
20250415,184400,259638700,23000,23000,23000,23000,0
|
||||
20250415,184300,259638700,23000,23000,23000,23000,0
|
||||
20250415,184200,259638700,23000,23000,23000,23000,0
|
||||
20250415,184100,259638700,23000,23000,23000,23000,0
|
||||
20250415,184000,259638700,23000,23000,23000,23000,0
|
||||
20250415,183900,259638700,23000,23000,23000,23000,0
|
||||
20250415,183800,259638700,23000,23000,23000,23000,0
|
||||
20250415,183700,259638700,23000,23000,23000,23000,0
|
||||
20250415,183600,259638700,23000,23000,23000,23000,0
|
||||
20250415,183500,259638700,23000,23000,23000,23000,0
|
||||
20250415,183400,259638700,23000,23000,23000,23000,0
|
||||
20250415,183300,259638700,23000,23000,23000,23000,0
|
||||
20250415,183200,259638700,23000,23000,23000,23000,0
|
||||
20250415,183100,259638700,23000,23000,23000,23000,0
|
||||
20250415,183000,259638700,23000,23000,23000,23000,0
|
||||
20250415,182900,259638700,23000,23000,23000,23000,0
|
||||
20250415,182800,259638700,23000,23000,23000,23000,0
|
||||
20250415,182700,259638700,23000,23000,23000,23000,0
|
||||
20250415,182600,259638700,23000,23000,23000,23000,0
|
||||
20250415,182500,259638700,23000,23000,23000,23000,0
|
||||
20250415,182400,259638700,23000,23000,23000,23000,628
|
||||
20250415,182300,259638700,23000,23000,23000,23000,0
|
||||
20250415,182200,259638700,23000,23000,23000,23000,0
|
||||
20250415,182100,259638700,23000,23000,23000,23000,0
|
||||
20250415,182000,259638700,23000,23000,23000,23000,0
|
||||
20250415,181900,259638700,23000,23000,23000,23000,0
|
||||
20250415,181800,259638700,23000,23000,23000,23000,0
|
||||
20250415,181700,259638700,23000,23000,23000,23000,0
|
||||
20250415,181600,259638700,23000,23000,23000,23000,0
|
||||
20250415,181500,259638700,23000,23000,23000,23000,0
|
||||
20250415,181400,259638700,23000,23000,23000,23000,0
|
||||
20250415,181300,259638700,23000,23000,23000,23000,0
|
||||
20250415,181200,259638700,23000,23000,23000,23000,0
|
||||
20250415,181100,259638700,23000,23000,23000,23000,0
|
||||
20250415,181000,259638700,23000,23000,23000,23000,0
|
||||
20250415,180900,259638700,23000,23000,23000,23000,0
|
||||
20250415,180800,259638700,23000,23000,23000,23000,0
|
||||
20250415,180700,259638700,23000,23000,23000,23000,0
|
||||
20250415,180600,259638700,23000,23000,23000,23000,0
|
||||
20250415,180500,259638700,23000,23000,23000,23000,0
|
||||
20250415,180400,259638700,23000,23000,23000,23000,0
|
||||
20250415,180300,259638700,23000,23000,23000,23000,0
|
||||
20250415,180200,259638700,23000,23000,23000,23000,0
|
||||
20250415,180100,259638700,23000,23000,23000,23000,0
|
||||
20250415,180000,259638700,23000,23000,23000,23000,0
|
||||
20250415,175900,259638700,23000,23000,23000,23000,0
|
||||
20250415,175800,259638700,23000,23000,23000,23000,0
|
||||
20250415,175700,259638700,23000,23000,23000,23000,0
|
||||
20250415,175600,259638700,23000,23000,23000,23000,0
|
||||
20250415,175500,259638700,23000,23000,23000,23000,0
|
||||
20250415,175400,259638700,23000,23000,23000,23000,628
|
||||
20250415,175300,259638700,23000,23000,23000,23000,0
|
||||
20250415,175200,259638700,23000,23000,23000,23000,0
|
||||
20250415,175100,259638700,23000,23000,23000,23000,0
|
||||
20250415,175000,259638700,23000,23000,23000,23000,0
|
||||
20250415,174900,259638700,23000,23000,23000,23000,0
|
||||
20250415,174800,259638700,23000,23000,23000,23000,0
|
||||
20250415,174700,259638700,23000,23000,23000,23000,0
|
||||
20250415,174600,259638700,23000,23000,23000,23000,0
|
||||
20250415,174500,259638700,23000,23000,23000,23000,0
|
||||
20250415,174400,259638700,23000,23000,23000,23000,0
|
||||
20250415,174300,259638700,23000,23000,23000,23000,0
|
||||
20250415,174200,259638700,23000,23000,23000,23000,0
|
||||
20250415,174100,259638700,23000,23000,23000,23000,0
|
||||
20250415,174000,259638700,23000,23000,23000,23000,0
|
||||
20250415,173900,259638700,23000,23000,23000,23000,0
|
||||
20250415,173800,259638700,23000,23000,23000,23000,0
|
||||
20250415,173700,259638700,23000,23000,23000,23000,0
|
||||
20250415,173600,259638700,23000,23000,23000,23000,0
|
||||
20250415,173500,259638700,23000,23000,23000,23000,0
|
||||
20250415,173400,259638700,23000,23000,23000,23000,0
|
||||
20250415,173300,259638700,23000,23000,23000,23000,0
|
||||
20250415,173200,259638700,23000,23000,23000,23000,0
|
||||
20250415,173100,259638700,23000,23000,23000,23000,0
|
||||
20250415,173000,259638700,23000,23000,23000,23000,0
|
||||
20250415,172900,259638700,23000,23000,23000,23000,0
|
||||
20250415,172800,259638700,23000,23000,23000,23000,0
|
||||
20250415,172700,259638700,23000,23000,23000,23000,0
|
||||
20250415,172600,259638700,23000,23000,23000,23000,0
|
||||
20250415,172500,259638700,23000,23000,23000,23000,0
|
||||
20250415,172400,259638700,23000,23000,23000,23000,628
|
||||
20250415,172300,259638700,23000,23000,23000,23000,0
|
||||
20250415,172200,259638700,23000,23000,23000,23000,0
|
||||
20250415,172100,259638700,23000,23000,23000,23000,0
|
||||
20250415,172000,259638700,23000,23000,23000,23000,0
|
||||
20250415,171900,259638700,23000,23000,23000,23000,0
|
||||
20250415,171800,259638700,23000,23000,23000,23000,0
|
||||
20250415,171700,259638700,23000,23000,23000,23000,0
|
||||
20250415,171600,259638700,23000,23000,23000,23000,0
|
||||
20250415,171500,259638700,23000,23000,23000,23000,0
|
||||
20250415,171400,259638700,23000,23000,23000,23000,0
|
||||
20250415,171300,259638700,23000,23000,23000,23000,0
|
||||
20250415,171200,259638700,23000,23000,23000,23000,0
|
||||
20250415,171100,259638700,23000,23000,23000,23000,0
|
||||
20250415,171000,259638700,23000,23000,23000,23000,0
|
||||
20250415,170900,259638700,23000,23000,23000,23000,0
|
||||
20250415,170800,259638700,23000,23000,23000,23000,0
|
||||
20250415,170700,259638700,23000,23000,23000,23000,0
|
||||
20250415,170600,259638700,23000,23000,23000,23000,0
|
||||
20250415,170500,259638700,23000,23000,23000,23000,0
|
||||
20250415,170400,259638700,23000,23000,23000,23000,0
|
||||
20250415,170300,259638700,23000,23000,23000,23000,0
|
||||
20250415,170200,259638700,23000,23000,23000,23000,0
|
||||
20250415,170100,259638700,23000,23000,23000,23000,0
|
||||
20250415,170000,259638700,23000,23000,23000,23000,0
|
||||
20250415,165900,259638700,23000,23000,23000,23000,0
|
||||
20250415,165800,259638700,23000,23000,23000,23000,0
|
||||
20250415,165700,259638700,23000,23000,23000,23000,0
|
||||
20250415,165600,259638700,23000,23000,23000,23000,0
|
||||
20250415,165500,259638700,23000,23000,23000,23000,0
|
||||
20250415,165400,259638700,23000,23000,23000,23000,628
|
||||
20250415,165300,259638700,23000,23000,23000,23000,0
|
||||
20250415,165200,259638700,23000,23000,23000,23000,0
|
||||
20250415,165100,259638700,23000,23000,23000,23000,0
|
||||
20250415,165000,259638700,23000,23000,23000,23000,0
|
||||
20250415,164900,259638700,23000,23000,23000,23000,0
|
||||
20250415,164800,259638700,23000,23000,23000,23000,0
|
||||
20250415,164700,259638700,23000,23000,23000,23000,0
|
||||
20250415,164600,259638700,23000,23000,23000,23000,0
|
||||
20250415,164500,259638700,23000,23000,23000,23000,0
|
||||
20250415,164400,259638700,23000,23000,23000,23000,0
|
||||
20250415,164300,259638700,23000,23000,23000,23000,0
|
||||
20250415,164200,259638700,23000,23000,23000,23000,0
|
||||
20250415,164100,259638700,23000,23000,23000,23000,0
|
||||
20250415,164000,259638700,23000,23000,23000,23000,0
|
||||
20250415,163900,259638700,23000,23000,23000,23000,0
|
||||
20250415,163800,259638700,23000,23000,23000,23000,0
|
||||
20250415,163700,259638700,23000,23000,23000,23000,0
|
||||
20250415,163600,259638700,23000,23000,23000,23000,0
|
||||
20250415,163500,259638700,23000,23000,23000,23000,0
|
||||
20250415,163400,259638700,23000,23000,23000,23000,0
|
||||
20250415,163300,259638700,23000,23000,23000,23000,0
|
||||
20250415,163200,259638700,23000,23000,23000,23000,0
|
||||
20250415,163100,259638700,23000,23000,23000,23000,0
|
||||
20250415,163000,259638700,23000,23000,23000,23000,0
|
||||
20250415,162900,259638700,23000,23000,23000,23000,0
|
||||
20250415,162800,259638700,23000,23000,23000,23000,0
|
||||
20250415,162700,259638700,23000,23000,23000,23000,0
|
||||
20250415,162600,259638700,23000,23000,23000,23000,0
|
||||
20250415,162500,259638700,23000,23000,23000,23000,0
|
||||
20250415,162400,259638700,23000,23000,23000,23000,628
|
||||
20250415,162300,259638700,23000,23000,23000,23000,0
|
||||
20250415,162200,259638700,23000,23000,23000,23000,0
|
||||
20250415,162100,259638700,23000,23000,23000,23000,0
|
||||
20250415,162000,259638700,23000,23000,23000,23000,0
|
||||
20250415,161900,259638700,23000,23000,23000,23000,0
|
||||
20250415,161800,259638700,23000,23000,23000,23000,0
|
||||
20250415,161700,259638700,23000,23000,23000,23000,0
|
||||
20250415,161600,259638700,23000,23000,23000,23000,0
|
||||
20250415,161500,259638700,23000,23000,23000,23000,0
|
||||
20250415,161400,259638700,23000,23000,23000,23000,0
|
||||
20250415,161300,259638700,23000,23000,23000,23000,0
|
||||
20250415,161200,259638700,23000,23000,23000,23000,0
|
||||
20250415,161100,259638700,23000,23000,23000,23000,0
|
||||
20250415,161000,259638700,23000,23000,23000,23000,0
|
||||
20250415,160900,259638700,23000,23000,23000,23000,0
|
||||
20250415,160800,259638700,23000,23000,23000,23000,0
|
||||
20250415,160700,259638700,23000,23000,23000,23000,0
|
||||
20250415,160600,259638700,23000,23000,23000,23000,0
|
||||
20250415,160500,259638700,23000,23000,23000,23000,0
|
||||
20250415,160400,259638700,23000,23000,23000,23000,0
|
||||
20250415,160300,259638700,23000,23000,23000,23000,0
|
||||
20250415,160200,259638700,23000,23000,23000,23000,0
|
||||
20250415,160100,259638700,23000,23000,23000,23000,0
|
||||
20250415,160000,259638700,23000,23000,23000,23000,0
|
||||
20250415,155900,259638700,23000,23000,23000,23000,0
|
||||
20250415,155800,259638700,23000,23000,23000,23000,0
|
||||
20250415,155700,259638700,23000,23000,23000,23000,0
|
||||
20250415,155600,259638700,23000,23000,23000,23000,0
|
||||
20250415,155500,259638700,23000,23000,23000,23000,0
|
||||
20250415,155400,259638700,23000,23000,23000,23000,628
|
||||
20250415,155300,259638700,23000,23000,23000,23000,0
|
||||
20250415,155200,259638700,23000,23000,23000,23000,0
|
||||
20250415,155100,259638700,23000,23000,23000,23000,0
|
||||
20250415,155000,259638700,23000,23000,23000,23000,0
|
||||
20250415,154900,259638700,23000,23000,23000,23000,0
|
||||
20250415,154800,259638700,23000,23000,23000,23000,0
|
||||
20250415,154700,259638700,23000,23000,23000,23000,0
|
||||
20250415,154600,259638700,23000,23000,23000,23000,0
|
||||
20250415,154500,259638700,23000,23000,23000,23000,0
|
||||
20250415,154400,259638700,23000,23000,23000,23000,0
|
||||
20250415,154300,259638700,23000,23000,23000,23000,0
|
||||
20250415,154200,259638700,23000,23000,23000,23000,0
|
||||
20250415,154100,259638700,23000,23000,23000,23000,0
|
||||
20250415,154000,259638700,23000,23000,23000,23000,0
|
||||
20250415,153900,259638700,23000,23000,23000,23000,0
|
||||
20250415,153800,259638700,23000,23000,23000,23000,0
|
||||
20250415,153700,259638700,23000,23000,23000,23000,0
|
||||
20250415,153600,259638700,23000,23000,23000,23000,0
|
||||
20250415,153500,259638700,23000,23000,23000,23000,0
|
||||
20250415,153400,259638700,23000,23000,23000,23000,0
|
||||
20250415,153300,259638700,23000,23000,23000,23000,0
|
||||
20250415,153200,259638700,23000,23000,23000,23000,0
|
||||
20250415,153100,259638700,23000,23000,23000,23000,0
|
||||
20250415,153000,259638700,23000,23000,23000,23000,628
|
||||
20250415,152900,245194700,23000,23000,23000,23000,0
|
||||
20250415,152800,245194700,23000,23000,23000,23000,0
|
||||
20250415,152700,245194700,23000,23000,23000,23000,0
|
||||
20250415,152600,245194700,23000,23000,23000,23000,0
|
||||
20250415,152500,245194700,23000,23000,23000,23000,0
|
||||
20250415,152400,245194700,23000,23000,23000,23000,0
|
||||
20250415,152300,245194700,23000,23000,23000,23000,0
|
||||
20250415,152200,245194700,23000,23000,23000,23000,0
|
||||
20250415,152100,245194700,23000,23000,23000,23000,0
|
||||
20250415,152000,245194700,23000,23000,23000,23000,0
|
||||
20250415,151900,245194700,23000,23000,23000,23000,18
|
||||
20250415,151800,244780700,23000,23000,23000,23000,0
|
||||
20250415,151700,244780700,23000,23050,23050,23000,165
|
||||
20250415,151600,240984050,23100,23100,23100,23100,0
|
||||
20250415,151500,240984050,23100,23050,23100,23000,81
|
||||
20250415,151400,239113100,23000,23000,23000,23000,0
|
||||
20250415,151300,239113100,23000,23000,23000,23000,0
|
||||
20250415,151200,239113100,23000,23000,23000,23000,0
|
||||
20250415,151100,239113100,23000,23000,23000,23000,25
|
||||
20250415,151000,238538100,23050,23000,23050,23000,22
|
||||
20250415,150900,238032000,23000,23000,23000,23000,471
|
||||
20250415,150800,227199000,23000,23000,23000,23000,1
|
||||
20250415,150700,227176000,23050,23050,23050,23050,0
|
||||
20250415,150600,227176000,23050,23050,23050,23050,0
|
||||
20250415,150500,227176000,23050,23050,23050,23050,0
|
||||
20250415,150400,227176000,23050,23050,23050,23050,6
|
||||
20250415,150300,227037700,23050,23050,23050,23050,7
|
||||
20250415,150200,226876350,23050,23050,23050,23050,0
|
||||
20250415,150100,226876350,23050,23050,23050,23050,1
|
||||
20250415,150000,226853300,23100,23100,23100,23100,1
|
||||
20250415,145900,226830200,23000,23050,23050,23000,3
|
||||
20250415,145800,226761150,23100,23100,23100,23100,4
|
||||
20250415,145700,226668750,23000,23000,23000,23000,1
|
||||
20250415,145600,226645750,23050,23050,23050,23050,8
|
||||
20250415,145500,226461350,23000,23000,23000,23000,0
|
||||
20250415,145400,226461350,23000,23000,23000,23000,2
|
||||
20250415,145300,226415350,23000,23000,23000,23000,0
|
||||
20250415,145200,226415350,23000,23000,23000,23000,3
|
||||
20250415,145100,226346350,23000,23000,23000,23000,0
|
||||
20250415,145000,226346350,23000,23050,23050,23000,125
|
||||
20250415,144900,223470750,23050,23050,23050,23050,3
|
||||
20250415,144800,223401600,23050,23050,23050,23050,3
|
||||
20250415,144700,223332450,23050,23050,23050,23050,2
|
||||
20250415,144600,223286350,23000,23000,23000,23000,3
|
||||
20250415,144500,223217350,23000,23000,23000,23000,0
|
||||
20250415,144400,223217350,23000,23000,23000,23000,1
|
||||
20250415,144300,223194350,23050,23050,23050,23050,3
|
||||
20250415,144200,223125200,23000,23000,23000,23000,1
|
||||
20250415,144100,223102200,23000,23000,23000,23000,26
|
||||
20250415,144000,222504200,23000,23000,23000,23000,49
|
||||
20250415,143900,221377200,23000,23000,23000,23000,1
|
||||
20250415,143800,221354200,23000,23000,23000,23000,1
|
||||
20250415,143700,221331200,23050,23050,23050,23050,0
|
||||
20250415,143600,221331200,23050,23050,23050,23050,61
|
||||
20250415,143500,219925150,23000,23000,23000,23000,1
|
||||
20250415,143400,219902150,23000,23000,23000,23000,1
|
||||
20250415,143300,219879150,22950,23000,23000,22950,3
|
||||
20250415,143200,219810200,22950,22950,22950,22950,1
|
||||
20250415,143100,219787250,22900,22900,22900,22900,0
|
||||
20250415,143000,219787250,22900,23000,23000,22900,3
|
||||
20250415,142900,219718350,22950,22950,22950,22950,1
|
||||
20250415,142800,219695400,22900,22900,22900,22900,1
|
||||
20250415,142700,219672500,22950,22950,22950,22950,1
|
||||
20250415,142600,219649550,22900,22900,22900,22900,0
|
||||
20250415,142500,219649550,22900,22950,22950,22900,2
|
||||
20250415,142400,219603700,23000,23000,23000,23000,0
|
||||
20250415,142300,219603700,23000,23000,23000,23000,22
|
||||
20250415,142200,219097700,23000,23000,23000,23000,21
|
||||
20250415,142100,218614700,23000,23000,23000,23000,2
|
||||
20250415,142000,218568700,23000,23000,23000,23000,1
|
||||
20250415,141900,218545700,23000,23000,23000,23000,0
|
||||
20250415,141800,218545700,23000,23000,23000,23000,2
|
||||
20250415,141700,218499700,23000,23000,23000,23000,1
|
||||
20250415,141600,218476700,23000,23000,23000,23000,1
|
||||
20250415,141500,218453700,23000,23000,23000,23000,3
|
||||
20250415,141400,218384700,23050,23050,23050,23050,3
|
||||
20250415,141300,218315550,22950,22950,22950,22950,0
|
||||
20250415,141200,218315550,22950,22950,22950,22950,1
|
||||
20250415,141100,218292600,23100,23000,23100,23000,2
|
||||
20250415,141000,218246500,23050,22950,23050,22950,49
|
||||
20250415,140900,217119450,22900,22950,22950,22900,60
|
||||
20250415,140800,215742500,22950,22950,22950,22950,24
|
||||
20250415,140700,215191700,22950,22950,22950,22950,2
|
||||
20250415,140600,215145800,22950,22950,22950,22950,2
|
||||
20250415,140500,215099900,22950,22950,22950,22950,4
|
||||
20250415,140400,215008100,22950,22950,22950,22950,13
|
||||
20250415,140300,214709750,22950,22950,22950,22950,100
|
||||
20250415,140200,212414750,22950,22950,22950,22950,1
|
||||
20250415,140100,212391800,22950,22950,22950,22950,1
|
||||
20250415,140000,212368850,22950,22950,22950,22950,0
|
||||
20250415,135900,212368850,22950,22950,22950,22950,2
|
||||
20250415,135800,212322950,23000,23000,23000,23000,0
|
||||
20250415,135700,212322950,23000,23000,23000,22950,10
|
||||
20250415,135600,212093000,23000,23000,23000,23000,1
|
||||
20250415,135500,212070000,23000,23000,23000,23000,1
|
||||
20250415,135400,212047000,22950,22950,22950,22950,0
|
||||
20250415,135300,212047000,22950,23000,23000,22950,3
|
||||
20250415,135200,211978050,23000,23000,23000,23000,1
|
||||
20250415,135100,211955050,23000,22950,23000,22950,8
|
||||
20250415,135000,211771100,22950,22950,22950,22950,1
|
||||
20250415,134900,211748150,22950,22950,22950,22950,1
|
||||
20250415,134800,211725200,22950,23000,23000,22950,55
|
||||
20250415,134700,210462700,23000,23000,23000,23000,2
|
||||
20250415,134600,210416700,23000,23000,23000,23000,1
|
||||
20250415,134500,210393700,23000,23000,23000,23000,1
|
||||
20250415,134400,210370700,23050,23050,23050,23050,1
|
||||
20250415,134300,210347650,23000,23000,23000,23000,2
|
||||
20250415,134200,210301650,23000,23000,23000,23000,0
|
||||
20250415,134100,210301650,23000,23000,23000,23000,1
|
||||
20250415,134000,210278650,23000,23000,23000,23000,1
|
||||
20250415,133900,210255650,23000,23000,23000,23000,0
|
||||
20250415,133800,210255650,23000,23000,23000,23000,1
|
||||
20250415,133700,210232650,23000,23000,23000,23000,0
|
||||
20250415,133600,210232650,23000,23000,23000,23000,1
|
||||
20250415,133500,210209650,22950,22950,22950,22950,1
|
||||
20250415,133400,210186700,22950,22950,22950,22950,0
|
||||
20250415,133300,210186700,22950,22950,22950,22950,0
|
||||
20250415,133200,210186700,22950,22950,22950,22950,1
|
||||
20250415,133100,210163750,22950,22950,22950,22950,79
|
||||
20250415,133000,208350700,22950,22950,22950,22950,1
|
||||
20250415,132900,208327750,22950,22950,22950,22950,96
|
||||
20250415,132800,206124550,23100,23100,23100,23100,0
|
||||
20250415,132700,206124550,23100,22950,23100,22950,202
|
||||
20250415,132600,201488500,23000,23000,23000,23000,222
|
||||
20250415,132500,196382500,22950,22950,22950,22950,0
|
||||
20250415,132400,196382500,22950,22950,22950,22950,1
|
||||
20250415,132300,196359550,22950,22950,22950,22950,0
|
||||
20250415,132200,196359550,22950,22950,22950,22950,2
|
||||
20250415,132100,196313650,22950,22950,22950,22950,0
|
||||
20250415,132000,196313650,22950,23000,23000,22950,11
|
||||
20250415,131900,196060700,22950,22950,22950,22950,0
|
||||
20250415,131800,196060700,22950,22950,22950,22950,0
|
||||
20250415,131700,196060700,22950,22950,22950,22950,2
|
||||
20250415,131600,196014800,22950,22950,22950,22950,0
|
||||
20250415,131500,196014800,22950,22950,22950,22950,1
|
||||
20250415,131400,195991850,23000,23000,23000,23000,0
|
||||
20250415,131300,195991850,23000,23000,23000,23000,0
|
||||
20250415,131200,195991850,23000,23000,23000,23000,0
|
||||
20250415,131100,195991850,23000,23000,23000,23000,0
|
||||
20250415,131000,195991850,23000,23000,23000,23000,0
|
||||
20250415,130900,195991850,23000,23000,23000,23000,0
|
||||
20250415,130800,195991850,23000,23000,23000,23000,0
|
||||
20250415,130700,195991850,23000,23000,23000,23000,0
|
||||
20250415,130600,195991850,23000,23000,23000,23000,0
|
||||
20250415,130500,195991850,23000,23000,23000,23000,0
|
||||
20250415,130400,195991850,23000,23000,23000,23000,0
|
||||
20250415,130300,195991850,23000,23000,23000,23000,0
|
||||
20250415,130200,195991850,23000,23000,23000,23000,0
|
||||
20250415,130100,195991850,23000,23000,23000,23000,0
|
||||
20250415,130000,195991850,23000,23000,23000,23000,0
|
||||
20250415,125900,195991850,23000,23000,23000,23000,0
|
||||
20250415,125800,195991850,23000,23000,23000,23000,50
|
||||
20250415,125700,194841850,23100,23100,23100,23100,0
|
||||
20250415,125600,194841850,23100,23100,23100,23100,0
|
||||
20250415,125500,194841850,23100,23100,23100,23100,0
|
||||
20250415,125400,194841850,23100,23100,23100,23100,0
|
||||
20250415,125300,194841850,23100,23100,23100,23100,0
|
||||
20250415,125200,194841850,23100,23100,23100,23100,0
|
||||
20250415,125100,194841850,23100,23000,23100,23000,45
|
||||
20250415,125000,193803850,22950,22950,22950,22950,0
|
||||
20250415,124900,193803850,22950,22950,22950,22950,0
|
||||
20250415,124800,193803850,22950,22950,22950,22950,0
|
||||
20250415,124700,193803850,22950,22950,22950,22950,0
|
||||
20250415,124600,193803850,22950,22950,22950,22950,0
|
||||
20250415,124500,193803850,22950,22950,22950,22950,6
|
||||
20250415,124400,193666150,22950,22950,22950,22950,2
|
||||
20250415,124300,193620250,22950,22950,22950,22950,3
|
||||
20250415,124200,193551400,22925,22925,22925,22925,0
|
||||
20250415,124100,193551400,22925,22950,22950,22925,2
|
||||
20250415,124000,193505525,22950,22950,22950,22950,0
|
||||
20250415,123900,193505525,22950,22950,22950,22950,0
|
||||
20250415,123800,193505525,22950,22950,22950,22950,0
|
||||
20250415,123700,193505525,22950,22950,22950,22950,0
|
||||
20250415,123600,193505525,22950,22950,22950,22950,50
|
||||
20250415,123500,192358025,23000,23000,23000,23000,4
|
||||
20250415,123400,192266025,22950,22950,22950,22950,0
|
||||
20250415,123300,192266025,22950,22950,22950,22950,0
|
||||
20250415,123200,192266025,22950,22950,22950,22950,0
|
||||
20250415,123100,192266025,22950,22950,22950,22950,2
|
||||
20250415,123000,192220125,23000,23000,23000,23000,0
|
||||
20250415,122900,192220125,23000,23000,23000,23000,0
|
||||
20250415,122800,192220125,23000,23000,23000,23000,0
|
||||
20250415,122700,192220125,23000,23000,23000,23000,0
|
||||
20250415,122600,192220125,23000,23000,23000,23000,0
|
||||
20250415,122500,192220125,23000,23000,23000,23000,0
|
||||
20250415,122400,192220125,23000,22950,23000,22950,29
|
||||
20250415,122300,191553575,23000,23000,23000,23000,0
|
||||
20250415,122200,191553575,23000,23000,23000,23000,0
|
||||
20250415,122100,191553575,23000,23000,23000,23000,0
|
||||
20250415,122000,191553575,23000,23000,23000,23000,0
|
||||
20250415,121900,191553575,23000,23000,23000,23000,0
|
||||
20250415,121800,191553575,23000,23000,23000,23000,0
|
||||
20250415,121700,191553575,23000,23000,23000,23000,0
|
||||
20250415,121600,191553575,23000,23000,23000,23000,0
|
||||
20250415,121500,191553575,23000,23000,23000,23000,0
|
||||
20250415,121400,191553575,23000,23000,23000,23000,10
|
||||
20250415,121300,191323575,22950,22950,22950,22950,0
|
||||
20250415,121200,191323575,22950,22950,22950,22950,0
|
||||
20250415,121100,191323575,22950,22900,22950,22900,11
|
||||
20250415,121000,191071275,22900,22900,22900,22900,0
|
||||
20250415,120900,191071275,22900,22900,22900,22900,1
|
||||
20250415,120800,191048375,22900,22900,22900,22900,0
|
||||
20250415,120700,191048375,22900,22900,22900,22900,0
|
||||
20250415,120600,191048375,22900,22850,22900,22850,70
|
||||
20250415,120500,189445425,22850,22850,22850,22850,1
|
||||
20250415,120400,189422575,22850,22850,22850,22850,0
|
||||
20250415,120300,189422575,22850,22850,22850,22850,0
|
||||
20250415,120200,189422575,22850,22850,22850,22850,2
|
||||
20250415,120100,189376875,22850,22900,22900,22850,50
|
||||
20250415,120000,188233375,22900,22900,22900,22900,16
|
||||
20250415,115900,187866975,22950,22950,22950,22950,36
|
||||
20250415,115800,187040775,22950,22950,22950,22950,0
|
||||
20250415,115700,187040775,22950,22950,22950,22950,0
|
||||
20250415,115600,187040775,22950,22950,22950,22950,1
|
||||
20250415,115500,187017825,22950,22950,22950,22950,0
|
||||
20250415,115400,187017825,22950,22950,22950,22950,0
|
||||
20250415,115300,187017825,22950,22950,22950,22950,0
|
||||
20250415,115200,187017825,22950,22950,22950,22950,0
|
||||
20250415,115100,187017825,22950,22950,22950,22950,0
|
||||
20250415,115000,187017825,22950,22950,22950,22950,0
|
||||
20250415,114900,187017825,22950,22950,22950,22950,0
|
||||
20250415,114800,187017825,22950,22950,22950,22950,0
|
||||
20250415,114700,187017825,22950,22950,22950,22950,0
|
||||
20250415,114600,187017825,22950,22950,22950,22950,0
|
||||
20250415,114500,187017825,22950,22950,22950,22950,0
|
||||
20250415,114400,187017825,22950,22950,22950,22950,0
|
||||
20250415,114300,187017825,22950,22950,22950,22950,0
|
||||
20250415,114200,187017825,22950,22950,22950,22950,0
|
||||
20250415,114100,187017825,22950,22950,22950,22950,4
|
||||
20250415,114000,186926025,23050,23050,23050,23050,0
|
||||
20250415,113900,186926025,23050,23050,23050,23050,0
|
||||
20250415,113800,186926025,23050,23050,23050,23050,0
|
||||
20250415,113700,186926025,23050,23050,23050,23050,0
|
||||
20250415,113600,186926025,23050,23050,23050,23050,0
|
||||
20250415,113500,186926025,23050,23050,23050,23050,0
|
||||
20250415,113400,186926025,23050,23050,23050,23050,0
|
||||
20250415,113300,186926025,23050,23050,23050,23050,0
|
||||
20250415,113200,186926025,23050,23050,23050,23050,0
|
||||
20250415,113100,186926025,23050,23050,23050,23050,0
|
||||
20250415,113000,186926025,23050,23050,23050,23050,0
|
||||
20250415,112900,186926025,23050,23050,23050,23050,0
|
||||
20250415,112800,186926025,23050,23050,23050,23050,0
|
||||
20250415,112700,186926025,23050,23050,23050,23050,0
|
||||
20250415,112600,186926025,23050,23050,23050,23050,0
|
||||
20250415,112500,186926025,23050,23050,23050,23050,0
|
||||
20250415,112400,186926025,23050,23050,23050,23050,0
|
||||
20250415,112300,186926025,23050,23050,23050,23050,0
|
||||
20250415,112200,186926025,23050,23050,23050,23050,0
|
||||
20250415,112100,186926025,23050,23000,23050,23000,11
|
||||
20250415,112000,186672525,23000,23000,23000,23000,0
|
||||
20250415,111900,186672525,23000,23000,23000,23000,55
|
||||
20250415,111800,185407525,22950,22950,22950,22950,0
|
||||
20250415,111700,185407525,22950,22950,22950,22850,262
|
||||
20250415,111600,179405625,22950,22950,22950,22950,0
|
||||
20250415,111500,179405625,22950,22950,22950,22950,0
|
||||
20250415,111400,179405625,22950,22950,22950,22950,0
|
||||
20250415,111300,179405625,22950,22950,22950,22950,0
|
||||
20250415,111200,179405625,22950,22950,22950,22950,0
|
||||
20250415,111100,179405625,22950,22950,22950,22950,0
|
||||
20250415,111000,179405625,22950,22950,22950,22950,0
|
||||
20250415,110900,179405625,22950,22950,22950,22950,0
|
||||
20250415,110800,179405625,22950,22950,22950,22950,15
|
||||
20250415,110700,179061375,23000,23000,23000,23000,0
|
||||
20250415,110600,179061375,23000,23000,23000,23000,30
|
||||
20250415,110500,178371375,23000,23000,23000,23000,1
|
||||
20250415,110400,178348375,23000,23000,23000,23000,3
|
||||
20250415,110300,178279375,22900,22900,22900,22900,0
|
||||
20250415,110200,178279375,22900,22900,22900,22900,0
|
||||
20250415,110100,178279375,22900,22900,22900,22900,0
|
||||
20250415,110000,178279375,22900,22900,22900,22900,40
|
||||
20250415,105900,177363375,23050,23050,23050,23050,1
|
||||
20250415,105800,177340325,23100,23100,23100,23100,0
|
||||
20250415,105700,177340325,23100,23100,23100,23100,0
|
||||
20250415,105600,177340325,23100,23100,23100,23100,0
|
||||
20250415,105500,177340325,23100,23100,23100,23100,0
|
||||
20250415,105400,177340325,23100,23100,23100,23100,17
|
||||
20250415,105300,176947625,23100,23050,23100,23050,2
|
||||
20250415,105200,176901475,23000,23000,23000,23000,6
|
||||
20250415,105100,176763475,23000,23000,23000,23000,0
|
||||
20250415,105000,176763475,23000,23000,23000,23000,0
|
||||
20250415,104900,176763475,23000,22850,23000,22850,59
|
||||
20250415,104800,175408975,22800,23000,23000,22800,420
|
||||
20250415,104700,165801725,23100,23100,23100,23100,1
|
||||
20250415,104600,165778625,22950,22950,22950,22950,0
|
||||
20250415,104500,165778625,22950,22950,22950,22950,0
|
||||
20250415,104400,165778625,22950,22950,22950,22950,61
|
||||
20250415,104300,164378675,22950,22950,22950,22950,0
|
||||
20250415,104200,164378675,22950,22950,22950,22950,0
|
||||
20250415,104100,164378675,22950,22950,22950,22950,0
|
||||
20250415,104000,164378675,22950,22950,22950,22950,0
|
||||
20250415,103900,164378675,22950,22950,22950,22950,0
|
||||
20250415,103800,164378675,22950,22950,22950,22950,0
|
||||
20250415,103700,164378675,22950,22950,22950,22950,0
|
||||
20250415,103600,164378675,22950,22950,22950,22950,0
|
||||
20250415,103500,164378675,22950,22950,22950,22950,50
|
||||
20250415,103400,163231175,23050,23050,23050,23050,0
|
||||
20250415,103300,163231175,23050,23050,23050,23050,0
|
||||
20250415,103200,163231175,23050,22950,23050,22950,16
|
||||
20250415,103100,162863875,23000,23000,23000,23000,11
|
||||
20250415,103000,162610875,22900,22900,22900,22900,0
|
||||
20250415,102900,162610875,22900,22900,22900,22900,0
|
||||
20250415,102800,162610875,22900,22900,22900,22900,0
|
||||
20250415,102700,162610875,22900,22900,22900,22900,1
|
||||
20250415,102600,162587975,22900,22900,22900,22900,0
|
||||
20250415,102500,162587975,22900,22900,22900,22900,0
|
||||
20250415,102400,162587975,22900,22900,22900,22900,0
|
||||
20250415,102300,162587975,22900,22900,22900,22900,0
|
||||
20250415,102200,162587975,22900,22900,22900,22900,4
|
||||
20250415,102100,162496375,22900,22900,22900,22900,500
|
||||
20250415,102000,151046375,22900,22900,22900,22900,0
|
||||
20250415,101900,151046375,22900,22900,22900,22900,2
|
||||
20250415,101800,151000575,22900,22900,22900,22900,100
|
||||
20250415,101700,148710575,22950,22950,22950,22950,0
|
||||
20250415,101600,148710575,22950,22950,22950,22950,0
|
||||
20250415,101500,148710575,22950,22950,22950,22950,0
|
||||
20250415,101400,148710575,22950,22950,22950,22950,38
|
||||
20250415,101300,147838475,22850,22900,22900,22800,227
|
||||
20250415,101200,142652175,22850,22900,22900,22800,1441
|
||||
20250415,101100,109721675,22900,22900,22900,22875,109
|
||||
20250415,101000,107225800,22900,22900,22900,22900,10
|
||||
20250415,100900,106996800,23000,23000,23000,23000,0
|
||||
20250415,100800,106996800,23000,23000,23000,23000,1
|
||||
20250415,100700,106973800,22900,22900,22900,22900,0
|
||||
20250415,100600,106973800,22900,22900,22900,22900,0
|
||||
20250415,100500,106973800,22900,22900,22900,22900,0
|
||||
20250415,100400,106973800,22900,22900,22900,22900,1
|
||||
20250415,100300,106950900,23000,23000,23000,23000,3
|
||||
20250415,100200,106881900,23000,23000,23000,23000,0
|
||||
20250415,100100,106881900,23000,23100,23100,23000,16
|
||||
20250415,100000,106512900,23100,23100,23100,23100,24
|
||||
20250415,095900,105958500,22900,22900,22900,22900,10
|
||||
20250415,095800,105729500,23000,23000,23000,23000,0
|
||||
20250415,095700,105729500,23000,23000,23000,23000,0
|
||||
20250415,095600,105729500,23000,23000,23000,22900,1058
|
||||
20250415,095500,81397850,23000,23000,23000,23000,0
|
||||
20250415,095400,81397850,23000,23000,23000,23000,0
|
||||
20250415,095300,81397850,23000,23000,23000,23000,40
|
||||
20250415,095200,80477850,23000,23000,23000,23000,5
|
||||
20250415,095100,80362850,22900,22900,22900,22900,1
|
||||
20250415,095000,80339950,23000,22900,23000,22900,21
|
||||
20250415,094900,79858950,23000,23000,23000,23000,9
|
||||
20250415,094800,79651950,22900,23100,23100,22900,41
|
||||
20250415,094700,78711950,22950,22950,22950,22950,1
|
||||
20250415,094600,78689000,22950,22950,22950,22950,0
|
||||
20250415,094500,78689000,22950,23000,23000,22950,1247
|
||||
20250415,094400,50019800,23000,23000,23100,23000,137
|
||||
20250415,094300,46856000,23050,23000,23050,23000,53
|
||||
20250415,094200,45635500,23050,23050,23050,23050,632
|
||||
20250415,094100,31067900,23100,23100,23100,23100,0
|
||||
20250415,094000,31067900,23100,23100,23100,23100,0
|
||||
20250415,093900,31067900,23100,23100,23100,23050,16
|
||||
20250415,093800,30699000,23100,23100,23100,23100,11
|
||||
20250415,093700,30444900,23100,23050,23100,22850,205
|
||||
20250415,093600,25737150,23050,23100,23100,23050,166
|
||||
20250415,093500,21909250,23200,23200,23200,23200,10
|
||||
20250415,093400,21677250,23150,23150,23150,23150,0
|
||||
20250415,093300,21677250,23150,23150,23150,23150,1
|
||||
20250415,093200,21654100,23100,23100,23100,23100,28
|
||||
20250415,093100,21007300,23100,23150,23150,23100,12
|
||||
20250415,093000,20730050,23200,23200,23200,23200,0
|
||||
20250415,092900,20730050,23200,23200,23200,23200,1
|
||||
20250415,092800,20706850,23200,23150,23200,23150,40
|
||||
20250415,092700,19779400,23250,23250,23250,23250,0
|
||||
20250415,092600,19779400,23250,23250,23250,23250,0
|
||||
20250415,092500,19779400,23250,23100,23250,23100,13
|
||||
20250415,092400,19477800,23150,23150,23150,23150,0
|
||||
20250415,092300,19477800,23150,23150,23150,23150,0
|
||||
20250415,092200,19477800,23150,23050,23150,23050,10
|
||||
20250415,092100,19247200,23050,23050,23050,23050,148
|
||||
20250415,092000,15835800,23100,23100,23100,23100,50
|
||||
20250415,091900,14680800,23150,23150,23150,23150,0
|
||||
20250415,091800,14680800,23150,23150,23150,23150,3
|
||||
20250415,091700,14611350,23250,23250,23250,23250,100
|
||||
20250415,091600,12286350,23200,23150,23200,23150,82
|
||||
20250415,091500,10387900,23200,23200,23200,23200,0
|
||||
20250415,091400,10387900,23200,23200,23200,23200,0
|
||||
20250415,091300,10387900,23200,23250,23250,23200,49
|
||||
20250415,091200,9250350,23300,23300,23300,23300,5
|
||||
20250415,091100,9133850,23300,23300,23300,23300,23
|
||||
20250415,091000,8597950,23300,23300,23300,23300,0
|
||||
20250415,090900,8597950,23300,23300,23300,23300,9
|
||||
20250415,090800,8388250,23300,23300,23300,23300,0
|
||||
20250415,090700,8388250,23300,23400,23400,23300,39
|
||||
20250415,090600,7479450,23400,23400,23400,23400,5
|
||||
20250415,090500,7362450,23400,23400,23400,23400,3
|
||||
20250415,090400,7292250,23400,23400,23400,23400,0
|
||||
20250415,090300,7292250,23400,23500,23500,23400,5
|
||||
20250415,090200,7175150,23300,23450,23450,23300,86
|
||||
20250415,090100,5165500,23650,23650,23650,23650,0
|
||||
20250415,090000,5165500,23650,23850,23850,23500,218
|
||||
|
Reference in New Issue
Block a user