Update 2025-04-15 2740 candle_min
This commit is contained in:
634
071970/min/candle-20250415.csv
Normal file
634
071970/min/candle-20250415.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,193100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,193000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,192000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,191000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,190100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,190000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,185000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,184000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,183100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,183000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,182000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,181000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,180100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,180000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,175000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,174000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,173100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,173000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,172000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,171000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,170100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,170000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,165000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,164000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,163100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,163000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,162000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,161000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,160100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,160000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,155000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154200,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,154000,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153900,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153800,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153700,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153600,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153500,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153400,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153300,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153200,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,153100,30446249125,33900,33900,33900,33900,0
|
||||
20250415,153000,30446249125,33900,33900,33900,33900,12989
|
||||
20250415,152900,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152800,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152700,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152600,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152500,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152400,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152300,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152200,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152100,30005922025,33750,33750,33750,33750,0
|
||||
20250415,152000,30005922025,33750,33750,33750,33750,0
|
||||
20250415,151900,30005922025,33750,33750,33800,33650,2142
|
||||
20250415,151800,29933690875,33700,33600,33750,33600,3194
|
||||
20250415,151700,29826172050,33600,33700,33700,33600,1098
|
||||
20250415,151600,29789254375,33650,33650,33650,33600,1163
|
||||
20250415,151500,29750150175,33650,33650,33650,33600,2123
|
||||
20250415,151400,29678743325,33600,33600,33650,33600,2834
|
||||
20250415,151300,29583490150,33650,33600,33650,33500,1502
|
||||
20250415,151200,29533044550,33500,33600,33650,33500,5065
|
||||
20250415,151100,29363056300,33550,33700,33750,33550,9834
|
||||
20250415,151000,29032253650,33700,33800,33800,33700,3574
|
||||
20250415,150900,28911722050,33750,33800,33800,33750,2619
|
||||
20250415,150800,28823317550,33750,33800,33800,33750,640
|
||||
20250415,150700,28801691200,33800,33750,33800,33750,664
|
||||
20250415,150600,28779277300,33750,33800,33850,33700,2950
|
||||
20250415,150500,28679717300,33850,33750,33850,33750,1088
|
||||
20250415,150400,28642947400,33700,33750,33800,33600,7270
|
||||
20250415,150300,28397917700,33750,33800,33850,33750,4234
|
||||
20250415,150200,28254858700,33800,33850,33900,33800,1433
|
||||
20250415,150100,28206380200,33750,33750,33850,33750,3556
|
||||
20250415,150000,28086220525,33750,33750,33800,33750,2814
|
||||
20250415,145900,27991205025,33750,33800,33850,33750,4154
|
||||
20250415,145800,27850808325,33850,33900,33900,33800,3401
|
||||
20250415,145700,27735698525,33850,33850,33900,33850,779
|
||||
20250415,145600,27709320175,33850,33850,33900,33850,2012
|
||||
20250415,145500,27641203925,33850,33900,33950,33850,1015
|
||||
20250415,145400,27606801925,33950,33900,33950,33850,818
|
||||
20250415,145300,27579073875,33850,33850,33950,33850,1661
|
||||
20250415,145200,27522814125,33900,33900,33950,33850,1300
|
||||
20250415,145100,27478755125,33900,33950,33950,33850,1947
|
||||
20250415,145000,27412760725,33900,33900,33950,33900,1577
|
||||
20250415,144900,27359282375,33900,33850,33950,33850,1769
|
||||
20250415,144800,27299318475,33850,33900,33900,33850,458
|
||||
20250415,144700,27283802075,33850,33850,33900,33850,430
|
||||
20250415,144600,27269239675,33900,33900,33950,33850,1093
|
||||
20250415,144500,27232176425,33900,33950,33950,33850,3048
|
||||
20250415,144400,27128856375,33950,34000,34000,33900,4673
|
||||
20250415,144300,26970170375,33950,34000,34050,33950,1911
|
||||
20250415,144200,26905196275,34000,34000,34050,33900,2577
|
||||
20250415,144100,26817660275,33950,33950,34000,33950,555
|
||||
20250415,144000,26798810925,33950,34000,34000,33950,537
|
||||
20250415,143900,26780561175,33950,33950,34000,33950,517
|
||||
20250415,143800,26762997225,33950,33950,34050,33950,897
|
||||
20250415,143700,26732525875,33950,33950,34000,33900,7374
|
||||
20250415,143600,26482052225,33900,33950,34000,33900,1137
|
||||
20250415,143500,26443452575,33950,34000,34000,33950,1635
|
||||
20250415,143400,26387893925,33950,34000,34050,33950,1216
|
||||
20250415,143300,26346555575,34050,34000,34050,34000,1045
|
||||
20250415,143200,26311011825,34000,34050,34050,34000,725
|
||||
20250415,143100,26286339825,34050,34000,34050,34000,568
|
||||
20250415,143000,26267012925,34000,34050,34050,34000,646
|
||||
20250415,142900,26245030575,34000,34050,34050,34000,611
|
||||
20250415,142800,26224237125,34050,34000,34050,34000,827
|
||||
20250415,142700,26196095225,34000,34050,34050,34000,1419
|
||||
20250415,142600,26147835975,34050,33950,34050,33950,441
|
||||
20250415,142500,26132827825,33950,34050,34050,33950,939
|
||||
20250415,142400,26100888475,34025,34025,34050,34025,282
|
||||
20250415,142300,26091291475,34000,34000,34050,33950,266
|
||||
20250415,142200,26082247550,33950,33950,34050,33950,829
|
||||
20250415,142100,26054068250,33950,33950,34050,33950,874
|
||||
20250415,142000,26024358800,33950,34000,34000,33950,453
|
||||
20250415,141900,26008973450,34000,34000,34050,33950,1474
|
||||
20250415,141800,25958867750,34000,33950,34000,33950,504
|
||||
20250415,141700,25941748150,33950,33900,34000,33900,684
|
||||
20250415,141600,25918531100,33900,33900,33950,33900,749
|
||||
20250415,141500,25893125650,33900,33900,33950,33850,486
|
||||
20250415,141400,25876647800,33900,33850,33950,33800,495
|
||||
20250415,141300,25859871400,33900,33850,33900,33800,715
|
||||
20250415,141200,25835671400,33800,33850,33900,33800,1256
|
||||
20250415,141100,25793152850,33850,33850,33900,33850,916
|
||||
20250415,141000,25762137200,33850,33900,33900,33850,593
|
||||
20250415,140900,25742058900,33850,33900,33900,33800,5194
|
||||
20250415,140800,25566321200,33850,33950,33950,33850,1527
|
||||
20250415,140700,25514553400,33950,33900,33950,33900,341
|
||||
20250415,140600,25502989600,33900,33900,33900,33850,2050
|
||||
20250415,140500,25433539950,33850,33950,33950,33850,1821
|
||||
20250415,140400,25371794275,33950,33950,34000,33900,929
|
||||
20250415,140300,25340256175,33950,34000,34050,33950,1205
|
||||
20250415,140200,25299293975,34000,34050,34050,34000,1193
|
||||
20250415,140100,25258723325,34050,34050,34100,34000,2381
|
||||
20250415,140000,25177674575,34050,34050,34100,34050,699
|
||||
20250415,135900,25153862325,34050,34100,34100,34050,646
|
||||
20250415,135800,25131848575,34100,34100,34100,34050,639
|
||||
20250415,135700,25110065525,34100,34050,34100,34050,912
|
||||
20250415,135600,25078992225,34050,34100,34150,34050,2179
|
||||
20250415,135500,25004712725,34100,34100,34150,34100,1384
|
||||
20250415,135400,24957471775,34100,34100,34150,34100,986
|
||||
20250415,135300,24923813525,34100,34200,34200,34100,3579
|
||||
20250415,135200,24801599625,34200,34250,34250,34150,831
|
||||
20250415,135100,24773182775,34200,34150,34300,34150,1326
|
||||
20250415,135000,24727785025,34150,34200,34250,34150,715
|
||||
20250415,134900,24703321525,34250,34150,34300,34150,2850
|
||||
20250415,134800,24605733675,34150,34200,34200,34100,1306
|
||||
20250415,134700,24561107825,34200,34050,34250,34050,4693
|
||||
20250415,134600,24400684725,34150,34050,34150,34050,1385
|
||||
20250415,134500,24353469825,34050,34050,34100,34000,1051
|
||||
20250415,134400,24317694950,34050,34000,34100,34000,579
|
||||
20250415,134300,24297976850,34050,34000,34050,34000,1543
|
||||
20250415,134200,24245455950,34000,34000,34050,34000,287
|
||||
20250415,134100,24235695750,34000,34050,34050,34000,838
|
||||
20250415,134000,24207189650,34000,34000,34050,33950,1913
|
||||
20250415,133900,24142151200,33950,34000,34000,33950,243
|
||||
20250415,133800,24133897975,33950,34000,34050,33950,522
|
||||
20250415,133700,24116160075,34000,33900,34050,33850,4825
|
||||
20250415,133600,23952231325,33850,33850,34000,33850,478
|
||||
20250415,133500,23936030475,33900,33800,34000,33800,3249
|
||||
20250415,133400,23825854675,33850,33900,33900,33800,953
|
||||
20250415,133300,23793605675,33900,33800,33900,33800,856
|
||||
20250415,133200,23764656575,33800,33850,33900,33800,605
|
||||
20250415,133100,23744195575,33850,33800,33900,33800,413
|
||||
20250415,133000,23730221025,33800,33800,33850,33750,1259
|
||||
20250415,132900,23687659075,33800,33900,33900,33800,613
|
||||
20250415,132800,23666912125,33900,33900,33950,33850,324
|
||||
20250415,132700,23655938075,33850,33850,33950,33850,1335
|
||||
20250415,132600,23610694175,33900,33850,33950,33800,2325
|
||||
20250415,132500,23531840225,33800,33800,33900,33750,575
|
||||
20250415,132400,23512395175,33800,33850,33900,33750,3364
|
||||
20250415,132300,23398666475,33850,33800,33900,33800,376
|
||||
20250415,132200,23385933625,33900,33900,33900,33800,704
|
||||
20250415,132100,23362098725,33850,33900,33900,33850,1390
|
||||
20250415,132000,23315041425,33900,33800,33900,33800,1186
|
||||
20250415,131900,23274880275,33800,33800,33850,33800,451
|
||||
20250415,131800,23259618875,33800,33850,33900,33800,930
|
||||
20250415,131700,23228135125,33850,33850,33900,33850,500
|
||||
20250415,131600,23211194925,33850,33900,33950,33850,1351
|
||||
20250415,131500,23165406375,33950,33950,33950,33900,171
|
||||
20250415,131400,23159605550,33900,33950,33950,33900,2092
|
||||
20250415,131300,23088664500,33900,33900,33950,33900,185
|
||||
20250415,131200,23082389200,33900,33900,33950,33900,259
|
||||
20250415,131100,23073605550,33950,33900,33950,33900,362
|
||||
20250415,131000,23061323700,33900,33950,33950,33900,574
|
||||
20250415,130900,23041851700,33900,33950,33950,33900,512
|
||||
20250415,130800,23024472000,33950,34000,34000,33950,323
|
||||
20250415,130700,23013502450,33950,33950,34000,33950,519
|
||||
20250415,130600,22995870250,33950,33950,34000,33900,1407
|
||||
20250415,130500,22948098350,34000,34000,34000,33950,402
|
||||
20250415,130400,22934443950,33950,34000,34050,33950,1918
|
||||
20250415,130300,22869235300,33950,33950,34000,33950,768
|
||||
20250415,130200,22843132300,33950,33950,34000,33950,992
|
||||
20250415,130100,22809407850,33950,33950,34000,33950,1223
|
||||
20250415,130000,22767848500,33950,34000,34000,33950,417
|
||||
20250415,125900,22753681000,34000,33950,34000,33950,553
|
||||
20250415,125800,22734906300,33950,33950,34000,33950,335
|
||||
20250415,125700,22723531800,33950,33950,34000,33950,491
|
||||
20250415,125600,22706857700,33950,34050,34050,33950,825
|
||||
20250415,125500,22678814150,34000,34000,34050,34000,1185
|
||||
20250415,125400,22638523800,33950,34000,34000,33950,438
|
||||
20250415,125300,22623643050,33950,34000,34050,33950,1162
|
||||
20250415,125200,22584141900,34000,34050,34050,34000,295
|
||||
20250415,125100,22574108300,34000,34050,34050,34000,229
|
||||
20250415,125000,22566320700,34000,34000,34050,34000,364
|
||||
20250415,124900,22553933850,34000,34025,34050,34000,408
|
||||
20250415,124800,22540056975,34025,34050,34100,34000,807
|
||||
20250415,124700,22512580100,34000,34000,34050,34000,730
|
||||
20250415,124600,22487740800,34000,34050,34050,34000,506
|
||||
20250415,124500,22470526750,34000,34000,34050,34000,928
|
||||
20250415,124400,22438945350,34000,34000,34050,34000,510
|
||||
20250415,124300,22421604125,33950,33900,34000,33900,2337
|
||||
20250415,124200,22342190375,33900,33900,33950,33900,989
|
||||
20250415,124100,22308617725,33900,33900,33950,33900,907
|
||||
20250415,124000,22277833800,33900,33900,33950,33900,443
|
||||
20250415,123900,22262811550,33900,33850,33950,33850,813
|
||||
20250415,123800,22235251550,33850,33900,33900,33850,431
|
||||
20250415,123700,22220650650,33850,33850,33900,33850,369
|
||||
20250415,123600,22208143550,33850,33900,33900,33850,535
|
||||
20250415,123500,22190025600,33900,33850,33900,33850,606
|
||||
20250415,123400,22169489700,33900,34000,34000,33850,3254
|
||||
20250415,123300,22059079850,34000,33950,34000,33950,2273
|
||||
20250415,123200,21981816700,34000,34000,34000,33950,339
|
||||
20250415,123100,21970300200,34000,33900,34000,33900,737
|
||||
20250415,123000,21945279500,33900,33950,34000,33900,2345
|
||||
20250415,122900,21865683150,33900,33850,33950,33850,1191
|
||||
20250415,122800,21825312900,33900,33850,33900,33850,181
|
||||
20250415,122700,21819184325,33850,33900,33900,33850,730
|
||||
20250415,122600,21794469825,33850,33900,33900,33850,968
|
||||
20250415,122500,21761667475,33900,33850,33900,33850,226
|
||||
20250415,122400,21754016025,33900,33850,33900,33850,259
|
||||
20250415,122300,21745247525,33850,33900,33900,33850,232
|
||||
20250415,122200,21737389075,33850,33900,33900,33800,1022
|
||||
20250415,122100,21702786175,33850,33850,33900,33800,1047
|
||||
20250415,122000,21667354475,33800,33850,33850,33800,570
|
||||
20250415,121900,21648082625,33850,33750,33850,33750,834
|
||||
20250415,121800,21619895075,33750,33750,33800,33750,314
|
||||
20250415,121700,21609294325,33750,33750,33800,33750,279
|
||||
20250415,121600,21599870500,33750,33750,33800,33750,1322
|
||||
20250415,121500,21555235650,33750,33750,33800,33750,734
|
||||
20250415,121400,21530441250,33750,33750,33800,33750,252
|
||||
20250415,121300,21521935050,33750,33800,33850,33750,663
|
||||
20250415,121200,21499503350,33750,33800,33850,33750,2021
|
||||
20250415,121100,21431189100,33850,33800,33850,33800,205
|
||||
20250415,121000,21424253200,33800,33800,33850,33800,484
|
||||
20250415,120900,21407880200,33850,33850,33850,33800,407
|
||||
20250415,120800,21394114750,33800,33800,33850,33800,766
|
||||
20250415,120700,21368222200,33750,33850,33950,33750,3876
|
||||
20250415,120600,21236950450,33850,33800,33900,33800,380
|
||||
20250415,120500,21224082500,33800,33800,33900,33800,1062
|
||||
20250415,120400,21188158350,33800,33750,33850,33700,1094
|
||||
20250415,120300,21151224250,33750,33600,33800,33600,1339
|
||||
20250415,120200,21106041900,33600,33700,33750,33550,1800
|
||||
20250415,120100,21045423950,33700,33650,33700,33600,332
|
||||
20250415,120000,21034254900,33600,33600,33650,33600,325
|
||||
20250415,115900,21023325150,33600,33600,33650,33600,517
|
||||
20250415,115800,21005949100,33650,33600,33650,33600,416
|
||||
20250415,115700,20991959550,33600,33600,33650,33600,249
|
||||
20250415,115600,20983586500,33650,33650,33700,33600,139
|
||||
20250415,115500,20978907600,33700,33700,33750,33650,517
|
||||
20250415,115400,20961485500,33750,33750,33750,33700,221
|
||||
20250415,115300,20954034850,33750,33650,33750,33650,603
|
||||
20250415,115200,20933700600,33700,33600,33700,33600,236
|
||||
20250415,115100,20925758500,33600,33650,33650,33600,544
|
||||
20250415,115000,20907470800,33600,33600,33650,33600,475
|
||||
20250415,114900,20891508500,33600,33600,33650,33600,390
|
||||
20250415,114800,20878394650,33600,33600,33650,33600,486
|
||||
20250415,114700,20862057750,33600,33450,33600,33450,1208
|
||||
20250415,114600,20821552500,33450,33400,33450,33400,250
|
||||
20250415,114500,20813193200,33400,33400,33450,33400,609
|
||||
20250415,114400,20792840300,33450,33400,33450,33400,446
|
||||
20250415,114300,20777942450,33400,33400,33450,33400,378
|
||||
20250415,114200,20765306100,33400,33400,33500,33400,1518
|
||||
20250415,114100,20714533500,33400,33450,33500,33400,1528
|
||||
20250415,114000,20663434000,33450,33500,33550,33450,1444
|
||||
20250415,113900,20615065200,33500,33500,33550,33500,454
|
||||
20250415,113800,20599853750,33500,33500,33550,33500,538
|
||||
20250415,113700,20581822200,33500,33500,33550,33500,733
|
||||
20250415,113600,20557256350,33500,33450,33550,33450,826
|
||||
20250415,113500,20529607700,33550,33400,33550,33350,8629
|
||||
20250415,113400,20241019500,33350,33350,33400,33350,426
|
||||
20250415,113300,20226808700,33350,33400,33400,33350,1178
|
||||
20250415,113200,20187483150,33400,33400,33450,33400,1289
|
||||
20250415,113100,20144425950,33400,33350,33450,33350,2137
|
||||
20250415,113000,20073013000,33350,33350,33400,33300,1251
|
||||
20250415,112900,20031311150,33350,33350,33450,33350,4539
|
||||
20250415,112800,19879800675,33350,33400,33450,33350,3482
|
||||
20250415,112700,19763586600,33400,33450,33450,33400,4362
|
||||
20250415,112600,19617843700,33450,33500,33500,33450,6826
|
||||
20250415,112500,19389328375,33500,33550,33550,33500,1852
|
||||
20250415,112400,19327260875,33550,33550,33600,33550,3940
|
||||
20250415,112300,19195068875,33550,33550,33600,33550,2148
|
||||
20250415,112200,19122985325,33550,33550,33600,33550,528
|
||||
20250415,112100,19105268025,33600,33650,33650,33550,1304
|
||||
20250415,112000,19061451225,33600,33600,33650,33600,804
|
||||
20250415,111900,19034429275,33600,33600,33650,33600,283
|
||||
20250415,111800,19024919375,33600,33600,33650,33600,1310
|
||||
20250415,111700,18980855425,33600,33650,33650,33600,363
|
||||
20250415,111600,18968651375,33600,33600,33650,33600,557
|
||||
20250415,111500,18949922525,33600,33550,33650,33550,2057
|
||||
20250415,111400,18880803125,33550,33600,33600,33550,1543
|
||||
20250415,111300,18828968325,33600,33600,33650,33600,825
|
||||
20250415,111200,18801248025,33600,33600,33650,33600,233
|
||||
20250415,111100,18793412575,33600,33600,33650,33600,337
|
||||
20250415,111000,18782080125,33600,33600,33650,33600,1719
|
||||
20250415,110900,18724316075,33600,33650,33650,33600,429
|
||||
20250415,110800,18709895625,33600,33600,33650,33600,818
|
||||
20250415,110700,18682383025,33600,33650,33700,33600,1212
|
||||
20250415,110600,18641599775,33650,33650,33700,33600,1941
|
||||
20250415,110500,18576283375,33650,33700,33700,33650,652
|
||||
20250415,110400,18554340075,33650,33700,33700,33650,552
|
||||
20250415,110300,18535747025,33650,33650,33700,33650,1735
|
||||
20250415,110200,18477300325,33650,33650,33700,33650,550
|
||||
20250415,110100,18458791075,33650,33650,33700,33650,242
|
||||
20250415,110000,18450642525,33650,33650,33700,33650,931
|
||||
20250415,105900,18419294575,33650,33650,33700,33650,261
|
||||
20250415,105800,18410509925,33650,33650,33700,33650,378
|
||||
20250415,105700,18397779975,33650,33650,33700,33650,819
|
||||
20250415,105600,18370213125,33650,33650,33700,33600,713
|
||||
20250415,105500,18346211125,33650,33650,33700,33600,2157
|
||||
20250415,105400,18273627475,33600,33650,33700,33600,2494
|
||||
20250415,105300,18189708975,33650,33650,33700,33650,345
|
||||
20250415,105200,18178094975,33650,33650,33700,33650,86
|
||||
20250415,105100,18175198825,33700,33650,33700,33650,583
|
||||
20250415,105000,18155576725,33650,33700,33700,33600,847
|
||||
20250415,104900,18127075375,33650,33700,33700,33650,690
|
||||
20250415,104800,18103852475,33650,33700,33750,33650,260
|
||||
20250415,104700,18095098675,33650,33650,33700,33650,723
|
||||
20250415,104600,18070752425,33650,33600,33700,33600,497
|
||||
20250415,104500,18054027825,33600,33650,33650,33600,395
|
||||
20250415,104400,18040750775,33650,33650,33700,33600,401
|
||||
20250415,104300,18027255725,33650,33650,33700,33600,2366
|
||||
20250415,104200,17947634575,33650,33700,33750,33600,2562
|
||||
20250415,104100,17861313925,33700,33700,33750,33700,594
|
||||
20250415,104000,17841272975,33700,33700,33750,33700,753
|
||||
20250415,103900,17815891975,33700,33800,33800,33700,1027
|
||||
20250415,103800,17781195225,33800,33800,33850,33800,651
|
||||
20250415,103700,17759183075,33800,33850,33900,33800,741
|
||||
20250415,103600,17734101375,33900,33900,33900,33800,1459
|
||||
20250415,103500,17684707925,33900,33900,33950,33850,912
|
||||
20250415,103400,17653794875,33900,33900,33950,33850,2476
|
||||
20250415,103300,17569887525,33850,33750,33900,33750,1167
|
||||
20250415,103200,17530433075,33800,33700,33800,33700,2772
|
||||
20250415,103100,17436808625,33700,33650,33800,33600,2293
|
||||
20250415,103000,17359524375,33600,33600,33650,33600,745
|
||||
20250415,102900,17334481375,33600,33600,33650,33550,1388
|
||||
20250415,102800,17287862925,33600,33550,33600,33550,381
|
||||
20250415,102700,17275077925,33550,33550,33600,33550,955
|
||||
20250415,102600,17243005700,33550,33600,33650,33550,2117
|
||||
20250415,102500,17171896750,33600,33650,33700,33600,1519
|
||||
20250415,102400,17120841700,33600,33650,33700,33600,1054
|
||||
20250415,102300,17085391650,33600,33700,33750,33550,945
|
||||
20250415,102200,17053603500,33750,33650,33750,33450,17163
|
||||
20250415,102100,16477886650,33650,33700,33800,33600,4681
|
||||
20250415,102000,16320190100,33700,33800,33800,33700,1168
|
||||
20250415,101900,16280791600,33800,33850,33950,33750,3139
|
||||
20250415,101800,16174609300,33850,33850,33925,33850,472
|
||||
20250415,101700,16158610650,33850,33900,34000,33850,1542
|
||||
20250415,101600,16106351500,33900,34050,34100,33900,1838
|
||||
20250415,101500,16043853825,34050,34100,34100,34050,397
|
||||
20250415,101400,16030329675,34100,34100,34150,34000,1456
|
||||
20250415,101300,15980699475,34100,34150,34300,34100,1764
|
||||
20250415,101200,15920402400,34150,34100,34350,34100,8934
|
||||
20250415,101100,15614319275,34100,34100,34150,34050,2351
|
||||
20250415,101000,15534107625,34150,34000,34150,34000,2266
|
||||
20250415,100900,15456841475,34000,34100,34150,34000,2571
|
||||
20250415,100800,15369190075,34100,33950,34200,33900,11782
|
||||
20250415,100700,14967574025,33900,33900,33950,33900,1257
|
||||
20250415,100600,14924919725,33900,33950,33950,33900,349
|
||||
20250415,100500,14913080700,33900,33900,33950,33850,887
|
||||
20250415,100400,14883016800,33950,33950,34000,33950,1268
|
||||
20250415,100300,14839954600,33950,33900,34000,33900,1409
|
||||
20250415,100200,14792131200,33900,33900,34000,33850,1272
|
||||
20250415,100100,14748979650,33950,33800,33950,33750,1564
|
||||
20250415,100000,14696020450,33750,33750,33800,33700,1304
|
||||
20250415,095900,14651991150,33750,33700,33800,33700,1832
|
||||
20250415,095800,14590174850,33750,33650,33750,33650,799
|
||||
20250415,095700,14563241650,33650,33650,33750,33650,1461
|
||||
20250415,095600,14514029900,33650,33650,33700,33650,734
|
||||
20250415,095500,14489319050,33650,33700,33700,33650,1565
|
||||
20250415,095400,14436642500,33650,33650,33700,33600,2001
|
||||
20250415,095300,14369308600,33650,33700,33700,33600,1860
|
||||
20250415,095200,14306676300,33650,33650,33700,33650,943
|
||||
20250415,095100,14274938800,33650,33700,33750,33650,1373
|
||||
20250415,095000,14228686775,33700,33700,33800,33700,780
|
||||
20250415,094900,14202372075,33700,33750,33800,33650,1023
|
||||
20250415,094800,14167863625,33700,33650,33750,33650,1619
|
||||
20250415,094700,14113355275,33650,33500,33750,33500,2597
|
||||
20250415,094600,14025882675,33500,33550,33600,33500,4679
|
||||
20250415,094500,13869120925,33500,33550,33600,33500,2755
|
||||
20250415,094400,13776781800,33550,33650,33650,33500,9195
|
||||
20250415,094300,13468147900,33650,33700,33750,33600,1693
|
||||
20250415,094200,13411123900,33700,33800,33900,33700,3510
|
||||
20250415,094100,13292507950,33850,33800,33850,33800,964
|
||||
20250415,094000,13259918550,33850,33950,34050,33700,18322
|
||||
20250415,093900,12640239650,33950,34050,34150,33950,2777
|
||||
20250415,093800,12545734925,34050,34050,34150,34000,14130
|
||||
20250415,093700,12064531275,34050,34100,34200,34000,6472
|
||||
20250415,093600,11843975375,34100,34150,34200,34100,9679
|
||||
20250415,093500,11513642700,34150,33900,34200,33900,8931
|
||||
20250415,093400,11209515825,33950,33850,34000,33800,2388
|
||||
20250415,093300,11128602875,33850,33650,33900,33550,4882
|
||||
20250415,093200,10963764525,33750,33550,33750,33550,4379
|
||||
20250415,093100,10816541175,33550,33700,33750,33550,3341
|
||||
20250415,093000,10704215125,33650,33700,33750,33600,2153
|
||||
20250415,092900,10631752875,33600,33550,33650,33500,5819
|
||||
20250415,092800,10436242225,33550,33550,33650,33500,6710
|
||||
20250415,092700,10210998725,33450,33500,33700,33450,16342
|
||||
20250415,092600,9662664650,33550,33750,33800,33550,14618
|
||||
20250415,092500,9170679300,33800,34050,34100,33750,15209
|
||||
20250415,092400,8654120550,34050,34100,34100,34000,8984
|
||||
20250415,092300,8348182550,34100,34150,34200,34100,4928
|
||||
20250415,092200,8179994800,34200,34200,34250,34150,4482
|
||||
20250415,092100,8026730000,34250,34200,34300,34200,4602
|
||||
20250415,092000,7869074350,34250,34350,34350,34200,7030
|
||||
20250415,091900,7628270900,34350,34350,34400,34300,5538
|
||||
20250415,091800,7438149550,34350,34400,34450,34350,2123
|
||||
20250415,091700,7365093425,34400,34400,34500,34400,2993
|
||||
20250415,091600,7262014575,34400,34400,34500,34400,1299
|
||||
20250415,091500,7217310175,34400,34400,34550,34300,8580
|
||||
20250415,091400,6921787525,34400,34500,34550,34400,5222
|
||||
20250415,091300,6741831675,34450,34600,34750,34450,8798
|
||||
20250415,091200,6437821075,34600,34500,34700,34450,3780
|
||||
20250415,091100,6307338525,34500,34850,34850,34500,9296
|
||||
20250415,091000,5985073475,34850,34900,35000,34800,15298
|
||||
20250415,090900,5451036425,34950,34700,35000,34600,15411
|
||||
20250415,090800,4913925050,34750,34550,34750,34400,13250
|
||||
20250415,090700,4455877350,34500,34400,34550,34400,7131
|
||||
20250415,090600,4209943475,34400,34300,34550,34150,7235
|
||||
20250415,090500,3961562225,34150,34050,34300,33950,9899
|
||||
20250415,090400,3623708175,34100,34300,34350,34000,20515
|
||||
20250415,090300,2923223925,34300,34450,34450,34250,8731
|
||||
20250415,090200,2623402350,34400,34450,34700,34300,13724
|
||||
20250415,090100,2150806300,34450,34650,34750,34450,14348
|
||||
20250415,090000,1654828400,34600,34850,34850,34400,47648
|
||||
|
Reference in New Issue
Block a user