Update 2025-04-15 2740 candle_min
This commit is contained in:
639
081660/min/candle-20250415.csv
Normal file
639
081660/min/candle-20250415.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,193600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,193500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,193400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,193300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,193200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,193100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,193000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,192000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,191000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,190600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,190000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,185000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,184000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,183600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,183000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,182000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,181000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,180600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,180000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,175000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,174000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,173600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,173000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,172000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,171000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,170600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,170000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,165000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,164000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,163600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,163000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,162000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,161000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,160600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,160000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,155000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154700,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,154000,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153900,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153800,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153700,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,153600,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153500,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153400,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153300,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153200,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153100,3781739350,35950,35950,35950,35950,0
|
||||
20250415,153000,3781739350,35950,35950,35950,35950,4732
|
||||
20250415,152900,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152800,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152700,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152600,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152500,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152400,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152300,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152200,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152100,3611623950,35950,35950,35950,35950,0
|
||||
20250415,152000,3611623950,35950,35950,35950,35950,0
|
||||
20250415,151900,3611623950,35950,35900,35950,35850,287
|
||||
20250415,151800,3601315200,35850,35850,35900,35850,395
|
||||
20250415,151700,3587141550,35850,35850,35900,35850,145
|
||||
20250415,151600,3581943100,35850,35900,35900,35850,63
|
||||
20250415,151500,3579683800,35850,35950,35950,35850,1980
|
||||
20250415,151400,3508573325,35950,36000,36000,35950,141
|
||||
20250415,151300,3503503875,35950,35950,36000,35950,26
|
||||
20250415,151200,3502569025,35950,36000,36000,35950,8
|
||||
20250415,151100,3502281375,35950,35950,36000,35900,229
|
||||
20250415,151000,3494050175,35900,35900,35900,35900,100
|
||||
20250415,150900,3490460175,35900,35950,35950,35900,203
|
||||
20250415,150800,3483169725,35900,35900,35900,35900,87
|
||||
20250415,150700,3480046425,35900,35950,36000,35900,330
|
||||
20250415,150600,3468184575,36000,35950,36000,35950,82
|
||||
20250415,150500,3465236625,35950,35950,35950,35950,108
|
||||
20250415,150400,3461354025,35950,35950,36050,35950,2711
|
||||
20250415,150300,3363871825,35900,35900,35900,35900,206
|
||||
20250415,150200,3356476425,35900,35900,35950,35900,139
|
||||
20250415,150100,3351486275,35950,35950,35950,35900,430
|
||||
20250415,150000,3336029225,35900,35850,35900,35850,272
|
||||
20250415,145900,3326276325,35850,35850,35900,35850,419
|
||||
20250415,145800,3311254075,35850,35850,35950,35850,780
|
||||
20250415,145700,3283260225,35850,35850,35950,35850,586
|
||||
20250415,145600,3262232075,35850,35900,35950,35850,447
|
||||
20250415,145500,3246189925,35900,35900,35900,35850,172
|
||||
20250415,145400,3240022375,35850,35850,36000,35850,962
|
||||
20250415,145300,3205468475,35850,35850,35900,35850,526
|
||||
20250415,145200,3186600325,35850,35900,35950,35800,1026
|
||||
20250415,145100,3149767325,35800,35800,35950,35800,468
|
||||
20250415,145000,3132988475,35850,35900,35950,35850,923
|
||||
20250415,144900,3099851425,35900,35850,35900,35850,445
|
||||
20250415,144800,3083893725,35850,35850,35900,35850,384
|
||||
20250415,144700,3070125975,35850,35850,35850,35850,302
|
||||
20250415,144600,3059299275,35850,35950,35950,35850,705
|
||||
20250415,144500,3034016975,35850,35900,35950,35850,439
|
||||
20250415,144400,3018257075,35900,35850,35950,35850,694
|
||||
20250415,144300,2993327625,35850,35900,35950,35850,821
|
||||
20250415,144200,2963859475,35900,35950,36000,35850,794
|
||||
20250415,144100,2935338025,35850,35850,36000,35850,316
|
||||
20250415,144000,2924007425,36000,35900,36000,35850,482
|
||||
20250415,143900,2906700425,35850,35850,35950,35800,669
|
||||
20250415,143800,2882713325,35850,36000,36000,35850,355
|
||||
20250415,143700,2869969825,35900,35950,35950,35900,370
|
||||
20250415,143600,2856685725,35900,35850,35950,35850,523
|
||||
20250415,143500,2837917125,35850,35850,35950,35850,361
|
||||
20250415,143400,2824972025,35850,35950,35950,35850,677
|
||||
20250415,143300,2800682125,35850,35850,35950,35800,688
|
||||
20250415,143200,2776002475,35850,35850,35950,35800,616
|
||||
20250415,143100,2753920325,35850,35850,35950,35850,397
|
||||
20250415,143000,2739685375,35850,35900,35900,35850,315
|
||||
20250415,142900,2728378975,35900,35850,35950,35850,446
|
||||
20250415,142800,2712375425,35850,35850,35950,35800,480
|
||||
20250415,142700,2695165725,35800,35800,35950,35800,400
|
||||
20250415,142600,2680832175,35800,35850,35950,35800,354
|
||||
20250415,142500,2668140675,35850,35850,35950,35850,489
|
||||
20250415,142400,2650606325,35900,35900,35950,35850,421
|
||||
20250415,142300,2635492925,35900,35900,35950,35900,382
|
||||
20250415,142200,2621772775,35900,35850,35900,35850,429
|
||||
20250415,142100,2606385375,35850,35850,35950,35850,534
|
||||
20250415,142000,2587232875,35850,35900,35900,35850,309
|
||||
20250415,141900,2576148825,35900,35950,35950,35900,397
|
||||
20250415,141800,2561893375,35900,35900,35950,35900,490
|
||||
20250415,141700,2544297875,35900,35900,35950,35900,490
|
||||
20250415,141600,2526705725,35850,35850,35950,35850,545
|
||||
20250415,141500,2507158875,35900,35900,35900,35850,300
|
||||
20250415,141400,2496389825,35900,35900,35900,35850,389
|
||||
20250415,141300,2482425275,35900,35900,35950,35900,486
|
||||
20250415,141200,2464972175,35900,35900,35950,35900,416
|
||||
20250415,141100,2450037625,35900,35900,36000,35900,433
|
||||
20250415,141000,2434488325,35900,35950,35950,35900,370
|
||||
20250415,140900,2421190325,35950,36000,36000,35950,426
|
||||
20250415,140800,2405874975,36050,36000,36050,35950,984
|
||||
20250415,140700,2370476325,36000,35950,36000,35950,443
|
||||
20250415,140600,2354549975,35950,36000,36000,35950,230
|
||||
20250415,140500,2346279875,35950,35950,36000,35950,433
|
||||
20250415,140400,2330712775,36000,35950,36000,35950,202
|
||||
20250415,140300,2323450075,35950,36050,36050,35950,479
|
||||
20250415,140200,2306218975,36000,36000,36050,36000,374
|
||||
20250415,140100,2292753875,36050,35950,36050,35950,452
|
||||
20250415,140000,2276478975,35950,35950,36050,35950,418
|
||||
20250415,135900,2261444975,35950,36000,36000,35950,275
|
||||
20250415,135800,2251553325,36000,36000,36050,35950,430
|
||||
20250415,135700,2236069475,35950,36000,36050,35950,264
|
||||
20250415,135600,2226569125,36000,36100,36100,36000,1306
|
||||
20250415,135500,2179477825,36100,36100,36150,36100,337
|
||||
20250415,135400,2167310925,36100,36100,36150,36100,202
|
||||
20250415,135300,2160016975,36100,36100,36150,36100,269
|
||||
20250415,135200,2150303425,36100,36100,36150,36100,226
|
||||
20250415,135100,2142142925,36100,36100,36150,36100,170
|
||||
20250415,135000,2136005375,36100,36150,36150,36100,501
|
||||
20250415,134900,2117905525,36150,36150,36150,36100,297
|
||||
20250415,134800,2107182425,36100,36200,36200,36100,304
|
||||
20250415,134700,2096198375,36100,36150,36150,36100,248
|
||||
20250415,134600,2087237175,36150,36150,36150,36150,167
|
||||
20250415,134500,2081200125,36150,36150,36150,36100,274
|
||||
20250415,134400,2071297475,36100,36150,36150,36100,357
|
||||
20250415,134300,2058401125,36100,36150,36150,36100,362
|
||||
20250415,134200,2045323825,36100,36150,36150,36100,480
|
||||
20250415,134100,2027983025,36100,36100,36100,36100,212
|
||||
20250415,134000,2020329825,36100,36150,36150,36050,198
|
||||
20250415,133900,2013185375,36050,36100,36100,36050,306
|
||||
20250415,133800,2002139825,36100,36150,36200,36050,1842
|
||||
20250415,133700,1935585825,36050,36050,36200,36050,141
|
||||
20250415,133600,1930499775,36200,36150,36200,36050,290
|
||||
20250415,133500,1920023925,36050,36100,36150,36050,316
|
||||
20250415,133400,1908620675,36100,36100,36150,36100,187
|
||||
20250415,133300,1901868825,36100,36100,36200,36050,235
|
||||
20250415,133200,1893380425,36100,36050,36150,36050,989
|
||||
20250415,133100,1857683975,36050,36100,36150,36050,495
|
||||
20250415,133000,1839823775,36100,36100,36100,36050,272
|
||||
20250415,132900,1830012225,36100,36100,36150,36100,258
|
||||
20250415,132800,1820698375,36100,36100,36200,36100,476
|
||||
20250415,132700,1803514525,36200,36100,36200,36100,119
|
||||
20250415,132600,1799216675,36100,36150,36150,36100,350
|
||||
20250415,132500,1786579275,36100,36100,36150,36100,457
|
||||
20250415,132400,1770074325,36100,36150,36150,36100,387
|
||||
20250415,132300,1756096075,36150,36100,36150,36100,229
|
||||
20250415,132200,1747828475,36100,36150,36200,36100,387
|
||||
20250415,132100,1733848425,36100,36100,36150,36100,588
|
||||
20250415,132000,1712614325,36100,36100,36150,36100,340
|
||||
20250415,131900,1700335575,36100,36100,36150,36100,297
|
||||
20250415,131800,1689613275,36100,36100,36150,36100,260
|
||||
20250415,131700,1680225225,36100,36200,36200,36100,295
|
||||
20250415,131600,1669564725,36150,36150,36150,36150,254
|
||||
20250415,131500,1660382625,36150,36200,36250,36150,543
|
||||
20250415,131400,1640739775,36150,36150,36200,36150,498
|
||||
20250415,131300,1622734775,36150,36150,36250,36150,236
|
||||
20250415,131200,1614201125,36150,36200,36200,36150,369
|
||||
20250415,131100,1600851125,36200,36200,36200,36200,264
|
||||
20250415,131000,1591294325,36200,36200,36200,36200,395
|
||||
20250415,130900,1576995325,36200,36250,36250,36200,690
|
||||
20250415,130800,1551988375,36300,36250,36300,36250,45
|
||||
20250415,130700,1550357075,36250,36250,36300,36250,221
|
||||
20250415,130600,1542344375,36250,36250,36250,36250,26
|
||||
20250415,130500,1541401875,36250,36250,36300,36250,249
|
||||
20250415,130400,1532369125,36250,36250,36250,36250,127
|
||||
20250415,130300,1527765375,36250,36250,36300,36250,157
|
||||
20250415,130200,1522074075,36250,36300,36300,36250,17
|
||||
20250415,130100,1521457725,36250,36300,36300,36250,640
|
||||
20250415,130000,1498236375,36300,36300,36300,36300,133
|
||||
20250415,125900,1493408475,36300,36300,36300,36300,1
|
||||
20250415,125800,1493372175,36300,36300,36350,36300,21
|
||||
20250415,125700,1492609325,36300,36300,36300,36300,65
|
||||
20250415,125600,1490249825,36300,36300,36350,36300,153
|
||||
20250415,125500,1484694975,36300,36300,36300,36300,11
|
||||
20250415,125400,1484295675,36300,36300,36300,36300,81
|
||||
20250415,125300,1481355375,36300,36300,36300,36300,95
|
||||
20250415,125200,1477906875,36300,36300,36300,36300,5
|
||||
20250415,125100,1477725375,36300,36300,36300,36300,19
|
||||
20250415,125000,1477035675,36300,36300,36300,36250,159
|
||||
20250415,124900,1471265125,36250,36300,36300,36250,246
|
||||
20250415,124800,1462340475,36250,36300,36300,36250,177
|
||||
20250415,124700,1455918075,36250,36300,36300,36250,95
|
||||
20250415,124600,1452470525,36300,36300,36300,36300,132
|
||||
20250415,124500,1447678925,36300,36300,36300,36300,3
|
||||
20250415,124400,1447570025,36300,36300,36300,36300,53
|
||||
20250415,124300,1445646125,36300,36300,36350,36300,191
|
||||
20250415,124200,1438711775,36300,36300,36300,36250,140
|
||||
20250415,124100,1433633125,36250,36300,36300,36250,61
|
||||
20250415,124000,1431419425,36250,36250,36300,36250,57
|
||||
20250415,123900,1429353075,36250,36250,36300,36250,141
|
||||
20250415,123800,1424239825,36300,36300,36300,36250,34
|
||||
20250415,123700,1423005925,36250,36250,36300,36250,80
|
||||
20250415,123600,1420104425,36250,36300,36300,36250,7
|
||||
20250415,123500,1419850375,36200,36250,36350,36200,579
|
||||
20250415,123400,1398842975,36200,36200,36200,36200,10
|
||||
20250415,123300,1398480975,36200,36250,36300,36200,174
|
||||
20250415,123200,1392172775,36250,36250,36250,36250,11
|
||||
20250415,123100,1391774025,36250,36300,36300,36250,187
|
||||
20250415,123000,1384988475,36250,36250,36250,36250,48
|
||||
20250415,122900,1383248475,36250,36250,36300,36200,255
|
||||
20250415,122800,1374004875,36200,36250,36250,36200,115
|
||||
20250415,122700,1369836825,36250,36250,36250,36250,82
|
||||
20250415,122600,1366864325,36250,36300,36300,36250,46
|
||||
20250415,122500,1365194725,36300,36200,36300,36200,112
|
||||
20250415,122400,1361129825,36200,36250,36250,36200,135
|
||||
20250415,122300,1356237425,36250,36250,36300,36250,137
|
||||
20250415,122200,1351267675,36200,36250,36250,36200,269
|
||||
20250415,122100,1341519375,36200,36250,36300,36200,156
|
||||
20250415,122000,1335863425,36250,36300,36300,36250,56
|
||||
20250415,121900,1333831375,36300,36300,36300,36300,48
|
||||
20250415,121800,1332088975,36200,36300,36300,36200,100
|
||||
20250415,121700,1328462475,36200,36250,36300,36200,285
|
||||
20250415,121600,1318127075,36250,36250,36250,36250,54
|
||||
20250415,121500,1316169575,36200,36250,36250,36200,170
|
||||
20250415,121400,1310007775,36200,36250,36250,36200,324
|
||||
20250415,121300,1298266575,36200,36300,36300,36200,116
|
||||
20250415,121200,1294062125,36250,36250,36250,36250,4
|
||||
20250415,121100,1293917125,36250,36250,36250,36250,0
|
||||
20250415,121000,1293917125,36250,36250,36300,36200,477
|
||||
20250415,120900,1276625575,36250,36250,36250,36250,40
|
||||
20250415,120800,1275175575,36250,36250,36250,36250,19
|
||||
20250415,120700,1274486825,36250,36250,36250,36250,94
|
||||
20250415,120600,1271079325,36250,36250,36250,36250,91
|
||||
20250415,120500,1267780575,36250,36300,36300,36250,220
|
||||
20250415,120400,1259799225,36250,36300,36300,36250,56
|
||||
20250415,120300,1257767225,36250,36300,36300,36250,314
|
||||
20250415,120200,1246382175,36250,36300,36300,36250,42
|
||||
20250415,120100,1244859625,36250,36300,36300,36250,110
|
||||
20250415,120000,1240868125,36250,36250,36250,36250,108
|
||||
20250415,115900,1236953125,36250,36350,36350,36250,317
|
||||
20250415,115800,1225450575,36250,36300,36300,36250,38
|
||||
20250415,115700,1224071525,36250,36300,36300,36250,100
|
||||
20250415,115600,1220444025,36250,36300,36300,36250,244
|
||||
20250415,115500,1211596975,36300,36250,36300,36250,96
|
||||
20250415,115400,1208114625,36350,36350,36350,36350,0
|
||||
20250415,115300,1208114625,36350,36300,36350,36250,287
|
||||
20250415,115200,1197703475,36250,36250,36250,36250,44
|
||||
20250415,115100,1196108475,36250,36300,36300,36250,181
|
||||
20250415,115000,1189542375,36250,36250,36250,36250,0
|
||||
20250415,114900,1189542375,36250,36300,36300,36250,166
|
||||
20250415,114800,1183518975,36300,36350,36350,36300,146
|
||||
20250415,114700,1178213675,36350,36300,36350,36300,11
|
||||
20250415,114600,1177814325,36300,36300,36350,36250,185
|
||||
20250415,114500,1171099175,36300,36300,36350,36300,286
|
||||
20250415,114400,1160705975,36300,36300,36300,36250,61
|
||||
20250415,114300,1158492125,36250,36250,36250,36250,0
|
||||
20250415,114200,1158492125,36250,36250,36300,36250,205
|
||||
20250415,114100,1151056325,36250,36250,36300,36250,30
|
||||
20250415,114000,1149967675,36250,36300,36350,36250,63
|
||||
20250415,113900,1147680625,36300,36300,36300,36250,69
|
||||
20250415,113800,1145175975,36250,36300,36300,36250,66
|
||||
20250415,113700,1142783375,36250,36250,36300,36250,385
|
||||
20250415,113600,1128808575,36200,36200,36300,36200,60
|
||||
20250415,113500,1126636275,36200,36250,36300,36200,290
|
||||
20250415,113400,1116120375,36250,36300,36300,36250,182
|
||||
20250415,113300,1109518075,36250,36250,36250,36250,13
|
||||
20250415,113200,1109046825,36250,36300,36300,36250,201
|
||||
20250415,113100,1101755025,36250,36300,36300,36250,123
|
||||
20250415,113000,1097290825,36300,36300,36300,36300,13
|
||||
20250415,112900,1096818925,36250,36300,36350,36250,108
|
||||
20250415,112800,1092900475,36250,36350,36350,36250,146
|
||||
20250415,112700,1087607875,36250,36350,36350,36250,65
|
||||
20250415,112600,1085246325,36350,36350,36350,36250,95
|
||||
20250415,112500,1081797175,36250,36400,36400,36200,273
|
||||
20250415,112400,1071882875,36200,36350,36350,36200,624
|
||||
20250415,112300,1049219725,36300,36300,36300,36300,19
|
||||
20250415,112200,1048530025,36300,36300,36300,36300,83
|
||||
20250415,112100,1045517125,36300,36250,36300,36250,266
|
||||
20250415,112000,1035871025,36300,36300,36300,36250,9
|
||||
20250415,111900,1035544475,36300,36300,36300,36250,48
|
||||
20250415,111800,1033802375,36300,36300,36300,36250,87
|
||||
20250415,111700,1030646925,36250,36350,36350,36250,267
|
||||
20250415,111600,1020945925,36250,36300,36300,36250,109
|
||||
20250415,111500,1016990575,36250,36350,36350,36250,204
|
||||
20250415,111400,1009586475,36250,36350,36350,36250,417
|
||||
20250415,111300,994448675,36350,36350,36350,36350,112
|
||||
20250415,111200,990377475,36350,36300,36350,36300,225
|
||||
20250415,111100,982201325,36250,36300,36350,36250,257
|
||||
20250415,111000,972863875,36250,36300,36350,36250,260
|
||||
20250415,110900,963430825,36250,36250,36250,36250,6
|
||||
20250415,110800,963213325,36250,36250,36350,36250,314
|
||||
20250415,110700,951819075,36250,36250,36250,36250,104
|
||||
20250415,110600,948049075,36250,36250,36250,36250,5
|
||||
20250415,110500,947867825,36300,36250,36300,36250,161
|
||||
20250415,110400,942026075,36250,36250,36250,36250,9
|
||||
20250415,110300,941699825,36250,36250,36250,36250,86
|
||||
20250415,110200,938582325,36250,36250,36350,36250,489
|
||||
20250415,110100,920837475,36150,36150,36300,36150,695
|
||||
20250415,110000,895658175,36200,36150,36200,36150,199
|
||||
20250415,105900,888458925,36200,36200,36200,36150,88
|
||||
20250415,105800,885273375,36150,36150,36200,36100,447
|
||||
20250415,105700,869118025,36100,36200,36200,36100,77
|
||||
20250415,105600,866334425,36100,36300,36300,36100,189
|
||||
20250415,105500,859506425,36100,36200,36250,36100,331
|
||||
20250415,105400,847530925,36200,36200,36200,36200,8
|
||||
20250415,105300,847241325,36100,36150,36200,36100,302
|
||||
20250415,105200,836325925,36150,36200,36200,36150,69
|
||||
20250415,105100,833829875,36150,36200,36200,36150,81
|
||||
20250415,105000,830899675,36150,36200,36200,36100,121
|
||||
20250415,104900,826523025,36150,36150,36200,36150,123
|
||||
20250415,104800,822075425,36150,36200,36200,36150,90
|
||||
20250415,104700,818819925,36150,36200,36200,36150,76
|
||||
20250415,104600,816070625,36150,36150,36250,36150,100
|
||||
20250415,104500,812449975,36150,36150,36200,36150,187
|
||||
20250415,104400,805688575,36150,36200,36250,36150,279
|
||||
20250415,104300,795590275,36150,36200,36200,36100,48
|
||||
20250415,104200,793854375,36100,36150,36200,36100,352
|
||||
20250415,104100,781136875,36150,36100,36200,36100,150
|
||||
20250415,104000,775714825,36100,36150,36250,36100,123
|
||||
20250415,103900,771269025,36150,36150,36200,36150,44
|
||||
20250415,103800,769677375,36150,36200,36200,36150,400
|
||||
20250415,103700,755206225,36150,36250,36250,36150,186
|
||||
20250415,103600,748469675,36200,36250,36300,36200,354
|
||||
20250415,103500,735639125,36200,36200,36200,36150,251
|
||||
20250415,103400,726553575,36200,36150,36200,36150,136
|
||||
20250415,103300,721630925,36150,36150,36200,36150,116
|
||||
20250415,103200,717433425,36100,36200,36200,36100,17
|
||||
20250415,103100,716818925,36100,36100,36250,36100,441
|
||||
20250415,103000,700880575,36100,36150,36150,36050,135
|
||||
20250415,102900,696004025,36050,36100,36100,36050,10
|
||||
20250415,102800,695643425,36050,36100,36100,36050,274
|
||||
20250415,102700,685761175,36050,36100,36100,36050,145
|
||||
20250415,102600,680528425,36100,36100,36100,36100,45
|
||||
20250415,102500,678903925,36100,36100,36100,36100,11
|
||||
20250415,102400,678506825,36100,36100,36100,36050,179
|
||||
20250415,102300,672048125,36100,36150,36150,36100,33
|
||||
20250415,102200,670855375,36050,36050,36150,36050,53
|
||||
20250415,102100,668941375,36050,36100,36150,36000,361
|
||||
20250415,102000,655903375,36100,36050,36100,36050,48
|
||||
20250415,101900,654170925,36050,36100,36100,36050,116
|
||||
20250415,101800,649984475,36050,36100,36100,36050,35
|
||||
20250415,101700,648721875,36050,36150,36150,36050,221
|
||||
20250415,101600,640751175,36050,36150,36150,36050,34
|
||||
20250415,101500,639523025,36050,36100,36150,36050,136
|
||||
20250415,101400,634615525,36050,36100,36100,36050,186
|
||||
20250415,101300,627901075,36100,36100,36150,36100,73
|
||||
20250415,101200,625263175,36100,36100,36150,36100,74
|
||||
20250415,101100,622589325,36100,36100,36100,36100,17
|
||||
20250415,101000,621975625,36100,36150,36150,36100,422
|
||||
20250415,100900,606724825,36150,36150,36200,36150,97
|
||||
20250415,100800,603218225,36150,36150,36150,36150,40
|
||||
20250415,100700,601772225,36150,36250,36250,36150,157
|
||||
20250415,100600,596094225,36150,36150,36250,36150,8
|
||||
20250415,100500,595804525,36150,36100,36200,36100,122
|
||||
20250415,100400,591394275,36100,36150,36200,36100,114
|
||||
20250415,100300,587275625,36100,36150,36200,36100,158
|
||||
20250415,100200,581569225,36150,36150,36150,36150,23
|
||||
20250415,100100,580737775,36150,36200,36200,36150,57
|
||||
20250415,100000,578675425,36100,36150,36200,36100,171
|
||||
20250415,095900,572493375,36100,36050,36100,36050,203
|
||||
20250415,095800,565168375,36050,36050,36100,36050,72
|
||||
20250415,095700,562572725,36050,36100,36100,36050,20
|
||||
20250415,095600,561851225,36050,36050,36100,36050,79
|
||||
20250415,095500,559000275,36000,36050,36050,36000,66
|
||||
20250415,095400,556621625,36050,36050,36050,36050,5
|
||||
20250415,095300,556441375,36050,36100,36150,36050,190
|
||||
20250415,095200,549575525,36000,35950,36050,35950,95
|
||||
20250415,095100,546154325,35900,35950,36000,35900,191
|
||||
20250415,095000,539291325,35900,35950,36050,35900,199
|
||||
20250415,094900,532134325,35950,36050,36050,35950,193
|
||||
20250415,094800,525184875,36050,36050,36050,36050,35
|
||||
20250415,094700,523923125,36050,36050,36050,36050,219
|
||||
20250415,094600,516028175,36050,36050,36050,36050,41
|
||||
20250415,094500,514550125,36050,36050,36100,36050,47
|
||||
20250415,094400,512855725,36050,36100,36100,36050,38
|
||||
20250415,094300,511484325,36100,36050,36150,36050,11
|
||||
20250415,094200,511087375,36050,36000,36400,36000,5353
|
||||
20250415,094100,317528325,35950,35900,36000,35900,89
|
||||
20250415,094000,314329600,35900,35950,35950,35900,135
|
||||
20250415,093900,309478750,35950,35900,35950,35900,134
|
||||
20250415,093800,304662600,35950,35950,35950,35900,549
|
||||
20250415,093700,284935900,35900,35950,35950,35900,236
|
||||
20250415,093600,276456750,35950,36000,36050,35950,698
|
||||
20250415,093500,251350900,36100,36100,36100,35950,212
|
||||
20250415,093400,243712900,36000,36000,36100,36000,214
|
||||
20250415,093300,236001450,36000,36000,36000,36000,17
|
||||
20250415,093200,235389450,36000,36050,36050,36000,113
|
||||
20250415,093100,231317950,36000,36000,36050,36000,64
|
||||
20250415,093000,229013650,36000,36050,36050,36000,346
|
||||
20250415,092900,216549650,36050,36050,36050,36050,0
|
||||
20250415,092800,216549650,36050,36050,36100,36050,96
|
||||
20250415,092700,213084850,36050,36050,36050,36050,51
|
||||
20250415,092600,211246300,36000,36050,36050,36000,110
|
||||
20250415,092500,207283550,35950,35950,35950,35950,0
|
||||
20250415,092400,207283550,35950,35850,36100,35800,364
|
||||
20250415,092300,194200500,35850,36100,36100,35850,1402
|
||||
20250415,092200,143760900,36050,36100,36100,36050,193
|
||||
20250415,092100,136797500,36100,36100,36100,36100,0
|
||||
20250415,092000,136797500,36100,36100,36200,36100,323
|
||||
20250415,091900,125129500,36150,36200,36200,36100,167
|
||||
20250415,091800,119096100,36150,36050,36150,36050,204
|
||||
20250415,091700,111733650,36000,36050,36050,36000,253
|
||||
20250415,091600,102622250,36000,36150,36150,36000,724
|
||||
20250415,091500,76492600,36150,36150,36150,36150,53
|
||||
20250415,091400,74576650,36150,36200,36200,36150,120
|
||||
20250415,091300,70235650,36150,36150,36350,36150,187
|
||||
20250415,091200,63468400,36150,36150,36150,36150,0
|
||||
20250415,091100,63468400,36150,36150,36150,36150,3
|
||||
20250415,091000,63359950,36350,36350,36350,36350,21
|
||||
20250415,090900,62596600,36150,36350,36350,36150,36
|
||||
20250415,090800,61288600,36150,36150,36350,36150,7
|
||||
20250415,090700,61035150,36350,36300,36350,36150,202
|
||||
20250415,090600,53713250,36150,36100,36150,36100,117
|
||||
20250415,090500,49488650,36100,36250,36300,36100,28
|
||||
20250415,090400,48474550,36000,36200,36200,35950,162
|
||||
20250415,090300,42644650,35950,36100,36200,35950,628
|
||||
20250415,090200,20016250,36000,36150,36150,36000,26
|
||||
20250415,090100,19078400,36000,36150,36150,36000,34
|
||||
20250415,090000,17851850,35950,35900,36300,35900,497
|
||||
|
Reference in New Issue
Block a user