Update 2025-04-15 2740 candle_min
This commit is contained in:
639
082740/min/candle-20250415.csv
Normal file
639
082740/min/candle-20250415.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,193600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,193500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,193400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,193300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,193200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,193100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,193000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,192000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,191000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,190600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,190000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,185000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,184000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,183600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,183000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,182000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,181000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,180600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,180000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,175000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,174000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,173600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,173000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,172000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,171000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,170600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,170000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,165000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,164000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,163600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,163000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,162000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,161000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,160600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,160000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,155000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154700,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,154000,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153900,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153800,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153700,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,153600,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153500,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153400,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153300,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153200,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153100,30468463825,25500,25500,25500,25500,0
|
||||
20250415,153000,30468463825,25500,25500,25500,25500,21433
|
||||
20250415,152900,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152800,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152700,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152600,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152500,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152400,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152300,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152200,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152100,29921922325,25450,25450,25450,25450,0
|
||||
20250415,152000,29921922325,25450,25450,25450,25450,0
|
||||
20250415,151900,29921922325,25450,25450,25450,25400,8778
|
||||
20250415,151800,29698557775,25450,25500,25500,25450,2085
|
||||
20250415,151700,29645427475,25500,25500,25500,25450,2990
|
||||
20250415,151600,29569202625,25500,25500,25500,25450,1981
|
||||
20250415,151500,29518706375,25500,25450,25500,25450,2651
|
||||
20250415,151400,29451148925,25500,25500,25500,25450,2857
|
||||
20250415,151300,29378343725,25500,25500,25500,25450,1793
|
||||
20250415,151200,29332632625,25500,25500,25500,25450,2825
|
||||
20250415,151100,29260598875,25500,25500,25500,25450,1852
|
||||
20250415,151000,29213373925,25500,25500,25500,25450,1269
|
||||
20250415,150900,29181031375,25500,25500,25500,25450,2342
|
||||
20250415,150800,29121340475,25500,25500,25500,25450,2796
|
||||
20250415,150700,29050122375,25500,25450,25500,25450,1717
|
||||
20250415,150600,29006354825,25500,25450,25500,25450,1851
|
||||
20250415,150500,28959172925,25450,25500,25500,25450,1119
|
||||
20250415,150400,28930654725,25500,25450,25500,25450,1638
|
||||
20250415,150300,28888953375,25450,25400,25500,25400,7506
|
||||
20250415,150200,28697921425,25400,25450,25450,25400,728
|
||||
20250415,150100,28679397475,25450,25400,25450,25400,521
|
||||
20250415,150000,28666147425,25400,25400,25450,25400,479
|
||||
20250415,145900,28653964525,25400,25400,25450,25400,2054
|
||||
20250415,145800,28601769875,25450,25400,25450,25400,1582
|
||||
20250415,145700,28561537625,25450,25450,25450,25400,296
|
||||
20250415,145600,28554009575,25450,25450,25450,25400,1159
|
||||
20250415,145500,28524521625,25450,25475,25500,25450,3891
|
||||
20250415,145400,28425482850,25500,25450,25500,25450,293
|
||||
20250415,145300,28418017725,25475,25500,25500,25450,10050
|
||||
20250415,145200,28162204800,25500,25500,25500,25450,795
|
||||
20250415,145100,28141933925,25500,25500,25500,25450,926
|
||||
20250415,145000,28118329875,25450,25500,25500,25450,1045
|
||||
20250415,144900,28091689150,25500,25450,25500,25450,1737
|
||||
20250415,144800,28047404000,25450,25500,25500,25450,957
|
||||
20250415,144700,28023010050,25500,25450,25500,25450,288
|
||||
20250415,144600,28015675350,25450,25450,25500,25450,5401
|
||||
20250415,144500,27878213950,25500,25500,25500,25450,764
|
||||
20250415,144400,27858742900,25450,25500,25500,25450,564
|
||||
20250415,144300,27844366750,25450,25450,25500,25450,1144
|
||||
20250415,144200,27815241950,25500,25450,25500,25450,607
|
||||
20250415,144100,27799776350,25500,25450,25500,25450,2253
|
||||
20250415,144000,27742411750,25450,25450,25500,25450,2208
|
||||
20250415,143900,27686211650,25500,25500,25500,25450,1732
|
||||
20250415,143800,27642099500,25500,25500,25500,25450,1324
|
||||
20250415,143700,27608363950,25500,25450,25500,25450,1117
|
||||
20250415,143600,27579921000,25450,25475,25500,25450,1396
|
||||
20250415,143500,27544370175,25475,25475,25475,25450,872
|
||||
20250415,143400,27522172275,25450,25450,25475,25450,4457
|
||||
20250415,143300,27408653825,25450,25500,25500,25450,652
|
||||
20250415,143200,27392050900,25500,25500,25500,25450,1677
|
||||
20250415,143100,27349309950,25450,25400,25500,25400,2399
|
||||
20250415,143000,27288275650,25400,25450,25500,25400,1333
|
||||
20250415,142900,27254345800,25450,25450,25500,25400,3008
|
||||
20250415,142800,27177812400,25450,25450,25500,25450,5856
|
||||
20250415,142700,27028513150,25500,25500,25500,25450,856
|
||||
20250415,142600,27006709100,25500,25450,25500,25450,1050
|
||||
20250415,142500,26979979900,25450,25500,25500,25450,923
|
||||
20250415,142400,26956472400,25500,25450,25500,25400,2011
|
||||
20250415,142300,26905322050,25400,25450,25550,25400,2913
|
||||
20250415,142200,26831091000,25450,25450,25500,25400,8752
|
||||
20250415,142100,26608006300,25450,25400,25450,25400,966
|
||||
20250415,142000,26583449725,25400,25400,25450,25400,912
|
||||
20250415,141900,26560261325,25400,25400,25450,25400,1199
|
||||
20250415,141800,26529797825,25450,25450,25450,25400,687
|
||||
20250415,141700,26512335125,25400,25450,25450,25400,650
|
||||
20250415,141600,26495815975,25450,25400,25450,25400,1065
|
||||
20250415,141500,26468738325,25400,25400,25450,25400,832
|
||||
20250415,141400,26447596125,25400,25400,25450,25350,1230
|
||||
20250415,141300,26416340875,25400,25450,25450,25400,1348
|
||||
20250415,141200,26382068075,25450,25400,25450,25400,752
|
||||
20250415,141100,26362955575,25400,25400,25450,25350,758
|
||||
20250415,141000,26343693675,25450,25400,25450,25350,1870
|
||||
20250415,140900,26296144725,25450,25425,25450,25400,679
|
||||
20250415,140800,26278886325,25400,25400,25400,25350,2851
|
||||
20250415,140700,26206494625,25400,25350,25400,25350,3970
|
||||
20250415,140600,26105679075,25400,25400,25400,25350,1559
|
||||
20250415,140500,26066102025,25400,25450,25450,25350,6268
|
||||
20250415,140400,25906891125,25400,25450,25450,25400,1382
|
||||
20250415,140300,25871742375,25500,25500,25500,25450,2377
|
||||
20250415,140200,25811218425,25500,25450,25500,25450,1137
|
||||
20250415,140100,25782274375,25500,25400,25500,25400,3248
|
||||
20250415,140000,25699601125,25400,25500,25500,25400,4517
|
||||
20250415,135900,25584642475,25450,25500,25500,25450,1051
|
||||
20250415,135800,25557873775,25450,25450,25500,25450,2135
|
||||
20250415,135700,25503483175,25450,25550,25550,25450,6517
|
||||
20250415,135600,25337285175,25500,25550,25600,25500,2754
|
||||
20250415,135500,25266947825,25550,25600,25600,25550,1901
|
||||
20250415,135400,25218366425,25550,25600,25600,25550,869
|
||||
20250415,135300,25196146075,25550,25550,25600,25550,1745
|
||||
20250415,135200,25151550975,25550,25550,25600,25500,2302
|
||||
20250415,135100,25092729625,25550,25550,25600,25550,6058
|
||||
20250415,135000,24937941625,25550,25600,25600,25550,1603
|
||||
20250415,134900,24896929550,25600,25550,25600,25550,2805
|
||||
20250415,134800,24825146600,25600,25600,25600,25550,1530
|
||||
20250415,134700,24786002600,25550,25550,25600,25500,2310
|
||||
20250415,134600,24726950300,25550,25550,25600,25550,2380
|
||||
20250415,134500,24666123900,25550,25550,25600,25500,7891
|
||||
20250415,134400,24464512900,25500,25550,25550,25500,1388
|
||||
20250415,134300,24429076600,25550,25550,25550,25500,1857
|
||||
20250415,134200,24381665250,25500,25550,25550,25500,3472
|
||||
20250415,134100,24293091700,25500,25450,25550,25450,6303
|
||||
20250415,134000,24132378550,25450,25500,25500,25450,3753
|
||||
20250415,133900,24036714600,25500,25450,25500,25450,2013
|
||||
20250415,133800,23985414950,25450,25450,25500,25400,2669
|
||||
20250415,133700,23917461175,25450,25450,25500,25450,6710
|
||||
20250415,133600,23746514975,25450,25425,25500,25400,2851
|
||||
20250415,133500,23673979200,25400,25450,25450,25400,1596
|
||||
20250415,133400,23633388225,25400,25450,25450,25400,1281
|
||||
20250415,133300,23600810825,25400,25400,25450,25400,1230
|
||||
20250415,133200,23569533925,25450,25400,25450,25400,1194
|
||||
20250415,133100,23539168675,25400,25400,25450,25400,1944
|
||||
20250415,133000,23489749725,25400,25450,25500,25400,2683
|
||||
20250415,132900,23421468525,25450,25450,25450,25400,2476
|
||||
20250415,132800,23358476425,25400,25400,25450,25400,3969
|
||||
20250415,132700,23257491600,25450,25400,25450,25400,5485
|
||||
20250415,132600,23118047350,25400,25400,25400,25350,15651
|
||||
20250415,132500,22720557150,25400,25350,25400,25300,11455
|
||||
20250415,132400,22430143950,25300,25300,25350,25300,764
|
||||
20250415,132300,22410798425,25350,25300,25350,25300,828
|
||||
20250415,132200,22389831625,25350,25300,25350,25300,858
|
||||
20250415,132100,22368107875,25300,25350,25350,25300,1235
|
||||
20250415,132000,22336842125,25300,25300,25350,25300,3206
|
||||
20250415,131900,22255598175,25300,25300,25350,25300,702
|
||||
20250415,131800,22237826175,25350,25300,25350,25300,702
|
||||
20250415,131700,22220060625,25300,25350,25350,25300,3239
|
||||
20250415,131600,22138107325,25300,25300,25350,25300,949
|
||||
20250415,131500,22114087675,25350,25350,25350,25300,3877
|
||||
20250415,131400,22015992225,25300,25300,25350,25300,203
|
||||
20250415,131300,22010853325,25300,25300,25350,25300,1244
|
||||
20250415,131200,21979369025,25350,25350,25350,25300,1243
|
||||
20250415,131100,21947899775,25350,25300,25350,25300,1343
|
||||
20250415,131000,21913912675,25300,25350,25350,25300,3818
|
||||
20250415,130900,21817316775,25350,25350,25350,25300,1096
|
||||
20250415,130800,21789564175,25300,25300,25350,25300,4234
|
||||
20250415,130700,21682431875,25350,25300,25350,25300,2147
|
||||
20250415,130600,21628100375,25350,25350,25350,25300,1243
|
||||
20250415,130500,21596617425,25300,25300,25350,25300,2439
|
||||
20250415,130400,21534906525,25350,25300,25350,25300,407
|
||||
20250415,130300,21524594325,25350,25350,25350,25300,256
|
||||
20250415,130200,21518107425,25350,25350,25350,25300,725
|
||||
20250415,130100,21499730175,25350,25350,25350,25300,1509
|
||||
20250415,130000,21461486775,25300,25350,25350,25300,501
|
||||
20250415,125900,21448797275,25350,25350,25350,25300,630
|
||||
20250415,125800,21432832775,25300,25350,25350,25300,320
|
||||
20250415,125700,21424728275,25350,25300,25350,25300,310
|
||||
20250415,125600,21416874725,25350,25325,25350,25300,681
|
||||
20250415,125500,21399621050,25325,25350,25350,25325,2311
|
||||
20250415,125400,21341040350,25350,25350,25350,25325,600
|
||||
20250415,125300,21325831625,25350,25350,25350,25300,1332
|
||||
20250415,125200,21292068875,25325,25300,25350,25300,656
|
||||
20250415,125100,21275451550,25350,25300,25350,25300,1121
|
||||
20250415,125000,21247078350,25300,25300,25350,25300,1332
|
||||
20250415,124900,21213370250,25300,25300,25350,25300,326
|
||||
20250415,124800,21205112500,25300,25300,25350,25300,946
|
||||
20250415,124700,21181168550,25300,25350,25350,25300,6629
|
||||
20250415,124600,21013355750,25350,25350,25350,25300,465
|
||||
20250415,124500,21001571850,25300,25300,25350,25300,1652
|
||||
20250415,124400,20959701625,25350,25350,25350,25300,1635
|
||||
20250415,124300,20918280050,25350,25300,25350,25300,3579
|
||||
20250415,124200,20827560350,25300,25300,25350,25250,4256
|
||||
20250415,124100,20719883550,25300,25250,25300,25200,1265
|
||||
20250415,124000,20687937600,25250,25250,25250,25200,1337
|
||||
20250415,123900,20654185475,25250,25200,25250,25200,367
|
||||
20250415,123800,20644920125,25250,25250,25250,25200,1045
|
||||
20250415,123700,20618542675,25250,25200,25250,25200,531
|
||||
20250415,123600,20605138525,25250,25250,25250,25200,1617
|
||||
20250415,123500,20564310575,25250,25250,25250,25200,987
|
||||
20250415,123400,20539398825,25200,25250,25250,25200,1036
|
||||
20250415,123300,20513242775,25250,25250,25250,25200,692
|
||||
20250415,123200,20495770925,25250,25225,25250,25200,1246
|
||||
20250415,123100,20464311075,25200,25200,25250,25200,618
|
||||
20250415,123000,20448713325,25250,25250,25250,25200,539
|
||||
20250415,122900,20435108125,25250,25250,25250,25200,845
|
||||
20250415,122800,20413798975,25250,25200,25250,25200,750
|
||||
20250415,122700,20394864325,25250,25200,25250,25200,613
|
||||
20250415,122600,20379397125,25200,25200,25250,25150,2579
|
||||
20250415,122500,20314400075,25200,25150,25200,25150,572
|
||||
20250415,122400,20299996775,25200,25150,25200,25150,619
|
||||
20250415,122300,20284399925,25200,25200,25200,25150,362
|
||||
20250415,122200,20275281175,25200,25200,25200,25150,1827
|
||||
20250415,122100,20229316075,25200,25150,25200,25150,774
|
||||
20250415,122000,20209822125,25200,25150,25200,25150,1354
|
||||
20250415,121900,20175707525,25150,25150,25200,25150,644
|
||||
20250415,121800,20159504875,25200,25150,25200,25150,458
|
||||
20250415,121700,20147967975,25200,25200,25200,25150,1900
|
||||
20250415,121600,20100090525,25150,25150,25200,25150,1815
|
||||
20250415,121500,20054437725,25150,25100,25150,25100,326
|
||||
20250415,121400,20046245725,25150,25100,25150,25100,947
|
||||
20250415,121300,20022449375,25150,25150,25150,25100,409
|
||||
20250415,121200,20012166375,25150,25150,25150,25100,425
|
||||
20250415,121100,20001482100,25100,25150,25150,25100,920
|
||||
20250415,121000,19978346150,25150,25150,25150,25100,1433
|
||||
20250415,120900,19942316800,25150,25150,25150,25100,568
|
||||
20250415,120800,19928044700,25150,25050,25150,25050,2103
|
||||
20250415,120700,19875255550,25100,25100,25100,25050,655
|
||||
20250415,120600,19858822450,25100,25050,25100,25050,356
|
||||
20250415,120500,19849889500,25050,25100,25100,25050,300
|
||||
20250415,120400,19842365500,25100,25100,25100,25050,1196
|
||||
20250415,120300,19812346650,25050,25100,25100,25050,317
|
||||
20250415,120200,19804392000,25100,25050,25150,25050,628
|
||||
20250415,120100,19788620800,25050,25100,25150,25050,1466
|
||||
20250415,120000,19751824200,25100,25050,25100,25050,308
|
||||
20250415,115900,19744100050,25050,25050,25100,25050,904
|
||||
20250415,115800,19721422400,25050,25100,25100,25050,303
|
||||
20250415,115700,19713828250,25050,25150,25150,25050,1403
|
||||
20250415,115600,19678609400,25100,25150,25150,25100,1377
|
||||
20250415,115500,19644040750,25100,25150,25150,25100,473
|
||||
20250415,115400,19632164850,25100,25150,25150,25100,2372
|
||||
20250415,115300,19572611500,25150,25150,25150,25100,1470
|
||||
20250415,115200,19535707000,25100,25150,25200,25100,1361
|
||||
20250415,115100,19501531150,25150,25150,25150,25100,2314
|
||||
20250415,115000,19443349275,25150,25000,25150,25000,9569
|
||||
20250415,114900,19203365075,25000,25000,25050,25000,499
|
||||
20250415,114800,19190884475,25050,25000,25050,25000,255
|
||||
20250415,114700,19184500425,25000,25000,25050,25000,489
|
||||
20250415,114600,19172266275,25000,25000,25050,25000,299
|
||||
20250415,114500,19164788675,25000,25000,25050,25000,1410
|
||||
20250415,114400,19129527225,25000,25000,25050,25000,1931
|
||||
20250415,114300,19081248175,25050,25000,25050,25000,879
|
||||
20250415,114200,19059265225,25050,25050,25050,25000,724
|
||||
20250415,114100,19041152325,25000,25050,25050,25000,434
|
||||
20250415,114000,19030298525,25050,25000,25050,25000,509
|
||||
20250415,113900,19017565525,25050,25050,25050,25000,1037
|
||||
20250415,113800,18991629725,25000,25050,25050,25000,393
|
||||
20250415,113700,18981796475,25050,25000,25050,25000,776
|
||||
20250415,113600,18962388125,25000,25000,25050,25000,416
|
||||
20250415,113500,18951981175,25000,25000,25050,24950,11309
|
||||
20250415,113400,18669250700,25000,24950,25000,24950,10710
|
||||
20250415,113300,18401553750,24950,25000,25000,24950,1397
|
||||
20250415,113200,18366666625,25025,25000,25025,25000,1474
|
||||
20250415,113100,18329816175,25000,25000,25050,24950,3893
|
||||
20250415,113000,18232503850,25000,25000,25000,24950,5107
|
||||
20250415,112900,18105037900,24950,25025,25025,24950,9123
|
||||
20250415,112800,17877009500,25025,25025,25025,25000,520
|
||||
20250415,112700,17864002875,25025,25100,25100,25000,2868
|
||||
20250415,112600,17792164375,25050,25100,25100,25050,1016
|
||||
20250415,112500,17766703575,25050,25100,25100,25050,1965
|
||||
20250415,112400,17717423675,25100,25050,25100,25050,1278
|
||||
20250415,112300,17685401875,25050,25050,25100,25050,1102
|
||||
20250415,112200,17657780225,25050,25100,25100,25050,5001
|
||||
20250415,112100,17532494675,25100,25050,25100,25050,367
|
||||
20250415,112000,17523293625,25050,25100,25100,25050,940
|
||||
20250415,111900,17499734825,25050,25050,25100,25050,769
|
||||
20250415,111800,17480461775,25050,25100,25100,25000,16427
|
||||
20250415,111700,17069243375,25050,25100,25100,25050,417
|
||||
20250415,111600,17058788775,25100,25050,25100,25050,642
|
||||
20250415,111500,17042690425,25100,25100,25100,25050,413
|
||||
20250415,111400,17032333975,25100,25100,25100,25050,1428
|
||||
20250415,111300,16996546275,25050,25050,25100,25050,582
|
||||
20250415,111200,16981946575,25100,25100,25100,25050,647
|
||||
20250415,111100,16965730875,25100,25050,25100,25050,938
|
||||
20250415,111000,16942228350,25050,25050,25100,25050,1544
|
||||
20250415,110900,16903533000,25050,25000,25100,25000,2873
|
||||
20250415,110800,16831574300,25050,25000,25050,25000,585
|
||||
20250415,110700,16816942850,25050,25100,25100,25000,20850
|
||||
20250415,110600,16295377200,25050,25100,25100,25050,650
|
||||
20250415,110500,16279077450,25100,25050,25100,25050,802
|
||||
20250415,110400,16258986700,25100,25100,25100,25050,668
|
||||
20250415,110300,16242247250,25050,25050,25100,25000,3903
|
||||
20250415,110200,16144469200,25050,25100,25100,25000,3815
|
||||
20250415,110100,16048902150,25100,25100,25100,25050,650
|
||||
20250415,110000,16032607400,25050,25100,25100,25050,2534
|
||||
20250415,105900,15969129250,25050,25100,25100,25050,2203
|
||||
20250415,105800,15913926775,25050,25150,25150,25050,2503
|
||||
20250415,105700,15851121325,25100,25100,25150,25100,2857
|
||||
20250415,105600,15779374575,25100,25100,25150,25100,2544
|
||||
20250415,105500,15715507275,25150,25150,25150,25100,1557
|
||||
20250415,105400,15676410225,25150,25100,25150,25100,4567
|
||||
20250415,105300,15561770725,25100,25100,25150,25100,1092
|
||||
20250415,105200,15534352825,25150,25100,25150,25100,2978
|
||||
20250415,105100,15459587625,25050,25050,25100,25050,704
|
||||
20250415,105000,15441944875,25050,25050,25150,25050,7687
|
||||
20250415,104900,15249037525,25100,25100,25100,25050,1169
|
||||
20250415,104800,15219737125,25100,25050,25100,25050,611
|
||||
20250415,104700,15204424875,25100,25050,25100,25050,957
|
||||
20250415,104600,15180442775,25050,25050,25100,25050,711
|
||||
20250415,104500,15162623475,25050,25050,25100,25050,1167
|
||||
20250415,104400,15133369175,25050,25050,25100,25050,842
|
||||
20250415,104300,15112266925,25050,25100,25100,25050,510
|
||||
20250415,104200,15099480475,25050,25100,25100,25050,879
|
||||
20250415,104100,15077438475,25100,25100,25100,25050,2479
|
||||
20250415,104000,15015238825,25100,25100,25100,25050,1271
|
||||
20250415,103900,14983364275,25100,25100,25150,25050,5753
|
||||
20250415,103800,14838961575,25100,25100,25150,25100,1081
|
||||
20250415,103700,14811809525,25100,25100,25150,25100,2348
|
||||
20250415,103600,14752865025,25150,25100,25150,25100,1407
|
||||
20250415,103500,14717499275,25150,25100,25150,25100,860
|
||||
20250415,103400,14695897175,25100,25100,25150,25100,2362
|
||||
20250415,103300,14636594275,25150,25100,25150,25100,6819
|
||||
20250415,103200,14465417425,25050,25100,25100,25050,638
|
||||
20250415,103100,14449421150,25050,25050,25100,25050,783
|
||||
20250415,103000,14429795500,25050,25100,25100,25050,1049
|
||||
20250415,102900,14403498250,25100,25050,25100,25050,825
|
||||
20250415,102800,14382823800,25050,25100,25100,25050,987
|
||||
20250415,102700,14358083950,25100,25050,25100,25050,1291
|
||||
20250415,102600,14325718450,25050,25050,25100,25050,1359
|
||||
20250415,102500,14291641900,25100,25200,25200,25100,15349
|
||||
20250415,102400,13906212450,25150,25150,25200,25150,914
|
||||
20250415,102300,13883209950,25150,25150,25200,25150,837
|
||||
20250415,102200,13862155900,25150,25150,25200,25150,808
|
||||
20250415,102100,13841833250,25150,25150,25200,25150,1198
|
||||
20250415,102000,13811668000,25150,25200,25200,25150,989
|
||||
20250415,101900,13786779800,25200,25250,25300,25150,8011
|
||||
20250415,101800,13584964650,25300,25250,25300,25200,3092
|
||||
20250415,101700,13506875250,25200,25250,25300,25200,6112
|
||||
20250415,101600,13352538900,25250,25250,25300,25250,2208
|
||||
20250415,101500,13296732100,25250,25250,25300,25200,5172
|
||||
20250415,101400,13166121700,25200,25200,25250,25200,7763
|
||||
20250415,101300,12970440300,25200,25250,25250,25200,1697
|
||||
20250415,101200,12927619500,25250,25150,25250,25150,6329
|
||||
20250415,101100,12768128550,25150,25100,25200,25100,9654
|
||||
20250415,101000,12525490200,25150,25100,25150,25050,5303
|
||||
20250415,100900,12392374100,25100,25075,25100,25050,3568
|
||||
20250415,100800,12302885075,25050,25100,25100,25050,853
|
||||
20250415,100700,12281506300,25050,25050,25100,25050,2172
|
||||
20250415,100600,12227063350,25050,25050,25100,25050,3346
|
||||
20250415,100500,12143231300,25050,25100,25100,25000,2793
|
||||
20250415,100400,12073270900,25100,25050,25100,25000,2523
|
||||
20250415,100300,12010054375,25050,25000,25050,25000,1261
|
||||
20250415,100200,11978494575,25050,25000,25050,25000,1513
|
||||
20250415,100100,11940656025,25000,24950,25050,24950,2344
|
||||
20250415,100000,11882064875,25000,24950,25000,24950,974
|
||||
20250415,095900,11857746525,24950,25000,25000,24900,1251
|
||||
20250415,095800,11826532075,24950,24950,25000,24900,1634
|
||||
20250415,095700,11785762125,24950,24950,25000,24900,1543
|
||||
20250415,095600,11747300875,24950,24950,25000,24900,2034
|
||||
20250415,095500,11696553875,24950,25000,25000,24900,4822
|
||||
20250415,095400,11576282125,25000,25000,25000,24950,4295
|
||||
20250415,095300,11468940725,25000,24950,25000,24950,854
|
||||
20250415,095200,11447625175,24950,24950,25000,24900,2143
|
||||
20250415,095100,11394154925,24950,24900,24950,24900,3175
|
||||
20250415,095000,11315042675,24900,24900,24950,24900,636
|
||||
20250415,094900,11299197675,24950,24900,24950,24850,4145
|
||||
20250415,094800,11195929525,24900,24900,24950,24850,2973
|
||||
20250415,094700,11121910425,24900,24850,24950,24850,1323
|
||||
20250415,094600,11089005925,24850,24950,24950,24850,3957
|
||||
20250415,094500,10990534725,24950,24950,25000,24950,1847
|
||||
20250415,094400,10944441825,25000,25000,25000,24950,1912
|
||||
20250415,094300,10896678175,25000,25050,25100,24950,2728
|
||||
20250415,094200,10828450475,25000,25050,25100,25000,4802
|
||||
20250415,094100,10708312275,25100,25075,25100,25050,613
|
||||
20250415,094000,10692938525,25050,25100,25150,25050,8645
|
||||
20250415,093900,10476023125,25100,25150,25200,25100,1806
|
||||
20250415,093800,10430611525,25150,25200,25200,25100,5141
|
||||
20250415,093700,10301364650,25200,25125,25200,25100,5289
|
||||
20250415,093600,10168442150,25150,25150,25200,25100,11397
|
||||
20250415,093500,9881881375,25150,24950,25150,24925,15426
|
||||
20250415,093400,9495315625,24925,24950,24950,24900,6060
|
||||
20250415,093300,9344265575,24950,25000,25000,24850,7019
|
||||
20250415,093200,9169512575,25000,24850,25000,24800,38731
|
||||
20250415,093100,8205355775,24850,24800,24900,24750,22926
|
||||
20250415,093000,7636526825,24800,24700,24850,24650,16992
|
||||
20250415,092900,7216113275,24700,24800,24850,24650,22380
|
||||
20250415,092800,6661693225,24800,24900,24950,24800,10571
|
||||
20250415,092700,6399041025,24850,24950,24950,24800,15855
|
||||
20250415,092600,6004405175,24950,25000,25050,24900,12524
|
||||
20250415,092500,5691712825,25000,25100,25150,24950,16352
|
||||
20250415,092400,5282393525,25100,25150,25200,25100,2764
|
||||
20250415,092300,5212930225,25150,25200,25250,25150,5512
|
||||
20250415,092200,5074113325,25200,25300,25300,25200,3407
|
||||
20250415,092100,4988116525,25300,25400,25400,25300,5067
|
||||
20250415,092000,4859724275,25400,25400,25450,25350,5282
|
||||
20250415,091900,4725557550,25450,25400,25450,25400,611
|
||||
20250415,091800,4710017425,25450,25525,25525,25400,2981
|
||||
20250415,091700,4634085525,25525,25475,25550,25450,3532
|
||||
20250415,091600,4544012300,25475,25475,25500,25450,5614
|
||||
20250415,091500,4400993225,25475,25400,25500,25400,2958
|
||||
20250415,091400,4325685050,25350,25500,25550,25350,6812
|
||||
20250415,091300,4152444600,25550,25500,25550,25450,2155
|
||||
20250415,091200,4097476750,25550,25550,25550,25500,4979
|
||||
20250415,091100,3970412950,25525,25500,25550,25500,7662
|
||||
20250415,091000,3774880775,25500,25400,25500,25350,2905
|
||||
20250415,090900,3700972425,25450,25400,25600,25400,10966
|
||||
20250415,090800,3421435525,25400,25350,25500,25250,10590
|
||||
20250415,090700,3152612225,25350,25250,25350,25150,7517
|
||||
20250415,090600,2962608575,25250,25100,25350,25050,13963
|
||||
20250415,090500,2610463425,25100,25200,25200,25050,9783
|
||||
20250415,090400,2364739775,25200,25250,25250,25150,12781
|
||||
20250415,090300,2042424725,25250,25250,25350,25250,4728
|
||||
20250415,090200,1922824875,25300,25300,25400,25200,11509
|
||||
20250415,090100,1631335425,25300,25450,25450,25100,20794
|
||||
20250415,090000,1106969450,25400,25650,25650,25200,43364
|
||||
|
Reference in New Issue
Block a user