Update 2025-04-15 2740 candle_min
This commit is contained in:
640
082920/min/candle-20250415.csv
Normal file
640
082920/min/candle-20250415.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,193700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,193000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,192000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,191000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,190700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,190000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,185000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,184000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,183700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,183000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,182000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,181000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,180700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,180000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,175000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,174000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,173700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,173000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,172000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,171000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,170700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,170000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,165000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,164000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,163700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,163000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,162000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,161000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,160700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,160000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,155000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154800,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,154000,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153900,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153800,1056885525,24200,24200,24200,24200,293
|
||||
20250415,153700,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153600,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153500,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153400,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153300,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153200,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153100,1056885525,24200,24200,24200,24200,0
|
||||
20250415,153000,1056885525,24200,24200,24200,24200,293
|
||||
20250415,152900,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152800,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152700,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152600,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152500,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152400,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152300,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152200,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152100,1049794925,24250,24250,24250,24250,0
|
||||
20250415,152000,1049794925,24250,24250,24250,24250,0
|
||||
20250415,151900,1049794925,24250,24100,24250,24050,295
|
||||
20250415,151800,1042680375,24100,24100,24100,24050,133
|
||||
20250415,151700,1039475125,24100,24100,24100,24100,100
|
||||
20250415,151600,1037065125,24100,24100,24100,24000,122
|
||||
20250415,151500,1034126025,24100,24000,24100,24000,159
|
||||
20250415,151400,1030304125,24000,24050,24100,24000,289
|
||||
20250415,151300,1023348625,24050,24200,24200,24050,459
|
||||
20250415,151200,1012276825,24150,24150,24150,24150,28
|
||||
20250415,151100,1011600625,24200,24150,24200,24150,128
|
||||
20250415,151000,1008503625,24150,24200,24200,24150,173
|
||||
20250415,150900,1004325025,24200,24150,24200,24150,106
|
||||
20250415,150800,1001764475,24150,24250,24250,24150,113
|
||||
20250415,150700,999024325,24150,24200,24200,24150,137
|
||||
20250415,150600,995715725,24200,24250,24250,24200,262
|
||||
20250415,150500,989368675,24200,24200,24250,24200,121
|
||||
20250415,150400,986434675,24250,24200,24300,24200,174
|
||||
20250415,150300,982212325,24250,24300,24300,24250,146
|
||||
20250415,150200,978666125,24200,24250,24300,24200,38
|
||||
20250415,150100,977745325,24250,24200,24250,24200,121
|
||||
20250415,150000,974811325,24250,24200,24250,24150,227
|
||||
20250415,145900,969312125,24250,24250,24300,24200,227
|
||||
20250415,145800,963805225,24250,24250,24300,24250,217
|
||||
20250415,145700,958535225,24250,24250,24250,24250,3
|
||||
20250415,145600,958462475,24300,24250,24300,24250,125
|
||||
20250415,145500,955426475,24200,24250,24300,24200,133
|
||||
20250415,145400,952196075,24250,24250,24300,24250,117
|
||||
20250415,145300,949353175,24250,24300,24300,24250,171
|
||||
20250415,145200,945200825,24300,24250,24300,24250,14
|
||||
20250415,145100,944861125,24250,24250,24250,24200,357
|
||||
20250415,145000,936215575,24200,24250,24300,24200,124
|
||||
20250415,144900,933202975,24250,24300,24300,24250,138
|
||||
20250415,144800,929850375,24300,24300,24300,24300,134
|
||||
20250415,144700,926594175,24250,24300,24300,24250,6
|
||||
20250415,144600,926448475,24300,24300,24300,24250,130
|
||||
20250415,144500,923289925,24300,24300,24300,24300,115
|
||||
20250415,144400,920495425,24300,24300,24300,24300,125
|
||||
20250415,144300,917457925,24250,24300,24300,24250,124
|
||||
20250415,144200,914445075,24250,24300,24300,24250,42
|
||||
20250415,144100,913424625,24300,24250,24300,24250,141
|
||||
20250415,144000,909999475,24250,24250,24300,24250,240
|
||||
20250415,143900,904173875,24300,24300,24300,24300,117
|
||||
20250415,143800,901330775,24300,24300,24300,24250,125
|
||||
20250415,143700,898293525,24300,24250,24300,24250,16
|
||||
20250415,143600,897904775,24300,24300,24300,24300,145
|
||||
20250415,143500,894381275,24300,24300,24300,24250,231
|
||||
20250415,143400,888768125,24250,24250,24300,24250,212
|
||||
20250415,143300,883625225,24250,24250,24250,24250,212
|
||||
20250415,143200,878484225,24250,24250,24250,24200,117
|
||||
20250415,143100,875647125,24200,24150,24250,24150,63
|
||||
20250415,143000,874121925,24150,24150,24200,24150,1065
|
||||
20250415,142900,848395575,24150,24200,24200,24150,134
|
||||
20250415,142800,845153775,24150,24150,24250,24150,342
|
||||
20250415,142700,836873925,24250,24200,24250,24150,214
|
||||
20250415,142600,831695275,24200,24200,24200,24200,74
|
||||
20250415,142500,829904475,24150,24200,24200,24150,2227
|
||||
20250415,142400,776012225,24200,24200,24200,24200,126
|
||||
20250415,142300,772963025,24200,24200,24250,24150,231
|
||||
20250415,142200,767367225,24150,24150,24250,24100,242
|
||||
20250415,142100,761502275,24150,24150,24200,24100,804
|
||||
20250415,142000,742058225,24150,24100,24150,24050,271
|
||||
20250415,141900,735524475,24050,24100,24100,24050,846
|
||||
20250415,141800,715146575,24050,24050,24100,24050,80
|
||||
20250415,141700,713222425,24050,24050,24050,24050,129
|
||||
20250415,141600,710119975,24050,24050,24050,24050,17
|
||||
20250415,141500,709711125,24050,24050,24050,24050,0
|
||||
20250415,141400,709711125,24050,24000,24050,24000,3
|
||||
20250415,141300,709639025,24050,24050,24050,24050,158
|
||||
20250415,141200,705839125,24050,24050,24050,24050,5
|
||||
20250415,141100,705718875,24050,24050,24050,24050,6
|
||||
20250415,141000,705574575,24050,24050,24050,24000,1002
|
||||
20250415,140900,681525475,24050,24050,24050,24050,101
|
||||
20250415,140800,679096425,24100,24100,24100,24100,4
|
||||
20250415,140700,679000025,24100,24050,24100,24050,98
|
||||
20250415,140600,676643025,24050,24050,24050,24050,26
|
||||
20250415,140500,676017725,24050,24000,24050,23950,508
|
||||
20250415,140400,663824875,24000,24000,24000,24000,6
|
||||
20250415,140300,663680875,24000,24000,24000,24000,5
|
||||
20250415,140200,663560875,24000,24000,24000,24000,20
|
||||
20250415,140100,663080875,24000,24000,24000,24000,9
|
||||
20250415,140000,662864875,24000,24000,24000,24000,2
|
||||
20250415,135900,662816875,24000,24000,24000,23950,39
|
||||
20250415,135800,661881375,24000,24000,24000,24000,8
|
||||
20250415,135700,661689375,24000,24000,24000,24000,2
|
||||
20250415,135600,661641375,24000,23950,24000,23950,7
|
||||
20250415,135500,661473425,24000,24000,24000,24000,22
|
||||
20250415,135400,660945425,24000,24000,24000,24000,57
|
||||
20250415,135300,659577425,24000,24000,24000,24000,6
|
||||
20250415,135200,659433425,24000,24000,24000,24000,9
|
||||
20250415,135100,659217425,24000,23950,24000,23950,21
|
||||
20250415,135000,658713475,23950,23950,23950,23950,210
|
||||
20250415,134900,653683975,23950,23950,23950,23950,14
|
||||
20250415,134800,653348675,23950,23950,23950,23950,25
|
||||
20250415,134700,652749925,23950,23950,23950,23950,1
|
||||
20250415,134600,652725975,23950,23950,23950,23900,8
|
||||
20250415,134500,652534425,23950,23950,23950,23950,1
|
||||
20250415,134400,652510475,23950,23950,23950,23900,168
|
||||
20250415,134300,648492425,23950,23950,23950,23950,9
|
||||
20250415,134200,648276875,23950,23900,23950,23900,2
|
||||
20250415,134100,648229025,23950,23950,23950,23900,42
|
||||
20250415,134000,647223675,23950,23900,23950,23900,20
|
||||
20250415,133900,646745525,23950,23950,23950,23950,2
|
||||
20250415,133800,646697625,23950,24000,24000,23950,59
|
||||
20250415,133700,645284475,23950,23950,23950,23900,26
|
||||
20250415,133600,644661825,23950,23950,23950,23950,5
|
||||
20250415,133500,644542075,23950,23950,23950,23950,3
|
||||
20250415,133400,644470225,23950,23950,23950,23900,21
|
||||
20250415,133300,643967325,23950,23950,23950,23900,20
|
||||
20250415,133200,643488375,24000,24000,24000,24000,2
|
||||
20250415,133100,643440375,24000,24000,24000,24000,4
|
||||
20250415,133000,643344375,23950,23950,24000,23900,62
|
||||
20250415,132900,641858925,23950,23950,23950,23950,6
|
||||
20250415,132800,641715225,23950,23900,23950,23900,4
|
||||
20250415,132700,641619475,23950,23950,23950,23950,19
|
||||
20250415,132600,641164425,23950,23900,23950,23900,291
|
||||
20250415,132500,634209425,23900,23900,23900,23900,2
|
||||
20250415,132400,634161625,23850,23850,23850,23850,81
|
||||
20250415,132300,632229775,23900,23900,23900,23900,35
|
||||
20250415,132200,631393275,23850,23950,23950,23850,98
|
||||
20250415,132100,629055225,23850,23850,23850,23850,0
|
||||
20250415,132000,629055225,23850,23950,23950,23850,56
|
||||
20250415,131900,627718375,23900,23850,23900,23850,135
|
||||
20250415,131800,624498525,23900,24000,24000,23900,129
|
||||
20250415,131700,621412775,24000,24000,24000,24000,7
|
||||
20250415,131600,621244775,24000,24000,24000,24000,24
|
||||
20250415,131500,620668775,23950,23950,23950,23950,8
|
||||
20250415,131400,620477175,23900,24000,24000,23900,4
|
||||
20250415,131300,620381275,24000,24000,24000,23950,113
|
||||
20250415,131200,617674275,24000,24000,24000,24000,5
|
||||
20250415,131100,617554275,24000,24000,24000,24000,9
|
||||
20250415,131000,617338275,24000,23900,24000,23900,71
|
||||
20250415,130900,615637825,23950,23950,23950,23950,73
|
||||
20250415,130800,613889475,23950,23900,23950,23900,47
|
||||
20250415,130700,612766075,23900,23900,23900,23900,0
|
||||
20250415,130600,612766075,23900,23900,23900,23900,29
|
||||
20250415,130500,612072975,23900,23850,23900,23850,4
|
||||
20250415,130400,611977425,23900,23950,23950,23900,29
|
||||
20250415,130300,611284275,23900,23900,23900,23850,270
|
||||
20250415,130200,604835625,23950,23950,23950,23950,20
|
||||
20250415,130100,604356625,23900,23950,23950,23900,6
|
||||
20250415,130000,604212975,23950,24000,24000,23950,24
|
||||
20250415,125900,603638075,23950,24000,24000,23950,164
|
||||
20250415,125800,599709175,24000,24000,24000,24000,11
|
||||
20250415,125700,599445175,24000,24000,24000,24000,9
|
||||
20250415,125600,599229175,23950,24000,24000,23950,9
|
||||
20250415,125500,599013225,24000,24000,24000,24000,12
|
||||
20250415,125400,598725225,24000,24000,24000,24000,19
|
||||
20250415,125300,598269225,24000,24000,24000,24000,3
|
||||
20250415,125200,598197225,24000,23950,24000,23950,5
|
||||
20250415,125100,598077275,24000,24000,24000,24000,23
|
||||
20250415,125000,597525275,23950,23950,23950,23950,11
|
||||
20250415,124900,597261825,23950,23950,23950,23950,56
|
||||
20250415,124800,595920625,23950,23950,23950,23950,20
|
||||
20250415,124700,595441625,23950,24000,24000,23950,22
|
||||
20250415,124600,594914625,24000,24000,24000,24000,6
|
||||
20250415,124500,594770625,24000,24000,24000,24000,4
|
||||
20250415,124400,594674625,24000,24000,24000,23950,70
|
||||
20250415,124300,592997125,23950,24000,24000,23950,4
|
||||
20250415,124200,592901175,23950,24000,24000,23950,516
|
||||
20250415,124100,580542825,24000,23950,24000,23950,24
|
||||
20250415,124000,579966925,23950,23950,24000,23950,29
|
||||
20250415,123900,579272025,23950,23950,23950,23950,2
|
||||
20250415,123800,579224125,23950,23950,23950,23900,53
|
||||
20250415,123700,577954825,24000,24000,24000,24000,15
|
||||
20250415,123600,577594825,24000,24000,24000,24000,9
|
||||
20250415,123500,577378825,24000,24000,24000,24000,0
|
||||
20250415,123400,577378825,24000,24000,24000,24000,12
|
||||
20250415,123300,577090825,23950,24000,24000,23950,17
|
||||
20250415,123200,576682875,24000,24000,24000,24000,0
|
||||
20250415,123100,576682875,24000,24000,24000,24000,7
|
||||
20250415,123000,576514875,24000,24000,24000,24000,11
|
||||
20250415,122900,576250875,24000,23950,24000,23950,3
|
||||
20250415,122800,576178925,24000,24000,24000,24000,0
|
||||
20250415,122700,576178925,24000,23950,24000,23950,52
|
||||
20250415,122600,574933275,24000,24000,24000,24000,14
|
||||
20250415,122500,574597275,24000,24000,24000,24000,0
|
||||
20250415,122400,574597275,24000,23900,24000,23800,474
|
||||
20250415,122300,563286325,23950,23900,24000,23900,332
|
||||
20250415,122200,555335875,23900,23900,23900,23900,5
|
||||
20250415,122100,555216375,23900,23900,23900,23900,9
|
||||
20250415,122000,555001275,23900,23850,23900,23850,2
|
||||
20250415,121900,554953525,23850,23850,23850,23850,72
|
||||
20250415,121800,553236325,23900,23900,23900,23900,8
|
||||
20250415,121700,553045125,23900,23950,23950,23900,36
|
||||
20250415,121600,552184525,23950,23950,23950,23950,10
|
||||
20250415,121500,551945025,23950,23900,23950,23850,71
|
||||
20250415,121400,550247475,23900,23900,23900,23900,0
|
||||
20250415,121300,550247475,23900,23850,23900,23850,22
|
||||
20250415,121200,549721775,23850,23900,23900,23850,63
|
||||
20250415,121100,548219025,23900,23900,23900,23900,2
|
||||
20250415,121000,548171225,23900,23900,23900,23900,14
|
||||
20250415,120900,547836625,23900,23900,23900,23900,11
|
||||
20250415,120800,547573725,23900,23900,23900,23900,15
|
||||
20250415,120700,547215225,23900,23900,23900,23900,2
|
||||
20250415,120600,547167425,23900,23900,23900,23850,20
|
||||
20250415,120500,546689675,23900,23900,23900,23900,14
|
||||
20250415,120400,546355075,23900,23900,23900,23900,20
|
||||
20250415,120300,545877075,23900,23900,23900,23900,9
|
||||
20250415,120200,545661975,23900,23900,23900,23900,7
|
||||
20250415,120100,545494675,23850,23900,23900,23850,9
|
||||
20250415,120000,545279625,23900,23900,23900,23900,33
|
||||
20250415,115900,544490925,23900,23950,23950,23900,17
|
||||
20250415,115800,544083975,23900,23900,23950,23900,16
|
||||
20250415,115700,543701425,23900,23850,23900,23850,35
|
||||
20250415,115600,542864975,23900,23900,23900,23900,25
|
||||
20250415,115500,542267475,23900,23850,23900,23850,38
|
||||
20250415,115400,541360925,23900,23900,23900,23900,0
|
||||
20250415,115300,541360925,23900,23900,23900,23900,20
|
||||
20250415,115200,540882925,23800,23900,23900,23750,822
|
||||
20250415,115100,521323375,23950,23950,23950,23950,11
|
||||
20250415,115000,521059925,23950,23950,23950,23950,21
|
||||
20250415,114900,520556975,23950,23950,23950,23950,5
|
||||
20250415,114800,520437225,23950,23900,23950,23900,238
|
||||
20250415,114700,514748175,23950,23950,23950,23950,6
|
||||
20250415,114600,514604475,24000,24000,24000,24000,2
|
||||
20250415,114500,514556475,23950,23950,23950,23950,14
|
||||
20250415,114400,514221175,23950,23950,23950,23950,107
|
||||
20250415,114300,511658525,24000,23950,24000,23950,19
|
||||
20250415,114200,511203025,23950,24000,24000,23950,211
|
||||
20250415,114100,506149325,24000,23950,24000,23950,35
|
||||
20250415,114000,505310425,24000,24000,24000,24000,7
|
||||
20250415,113900,505142425,24000,24000,24000,23950,262
|
||||
20250415,113800,498854825,23950,24000,24000,23950,17
|
||||
20250415,113700,498446875,24050,24000,24050,24000,117
|
||||
20250415,113600,495638775,24000,24000,24000,24000,9
|
||||
20250415,113500,495422775,24000,24000,24000,24000,5
|
||||
20250415,113400,495302775,24000,23950,24000,23950,29
|
||||
20250415,113300,494607225,24000,24000,24000,23950,11
|
||||
20250415,113200,494343475,24000,24000,24000,24000,2
|
||||
20250415,113100,494295475,23950,23950,23950,23950,23
|
||||
20250415,113000,493744625,23950,23950,23950,23950,18
|
||||
20250415,112900,493313525,23950,24000,24000,23900,6
|
||||
20250415,112800,493169725,23950,24000,24000,23950,82
|
||||
20250415,112700,491205475,24000,24000,24000,24000,23
|
||||
20250415,112600,490653475,24000,24000,24000,24000,9
|
||||
20250415,112500,490437475,24000,24000,24000,23950,20
|
||||
20250415,112400,489957525,24000,24000,24000,24000,2
|
||||
20250415,112300,489909525,24000,24000,24000,24000,22
|
||||
20250415,112200,489381525,24000,24000,24000,24000,15
|
||||
20250415,112100,489021525,24000,24000,24000,24000,102
|
||||
20250415,112000,486573525,24000,24000,24000,23950,15
|
||||
20250415,111900,486213575,23950,23950,24000,23950,14
|
||||
20250415,111800,485877825,23950,23950,24000,23950,21
|
||||
20250415,111700,485374175,23950,23950,24000,23950,19
|
||||
20250415,111600,484918575,23950,23950,24000,23950,25
|
||||
20250415,111500,484319025,24000,24000,24000,23950,13
|
||||
20250415,111400,484007275,23950,24000,24000,23950,15
|
||||
20250415,111300,483647475,24000,24000,24000,24000,13
|
||||
20250415,111200,483335475,24000,24000,24000,24000,2
|
||||
20250415,111100,483287475,24000,24000,24000,24000,10
|
||||
20250415,111000,483047475,24000,24000,24000,24000,16
|
||||
20250415,110900,482663475,24000,24000,24000,24000,13
|
||||
20250415,110800,482351475,24000,24000,24000,24000,14
|
||||
20250415,110700,482015475,24000,24000,24000,24000,15
|
||||
20250415,110600,481655475,24000,24000,24000,24000,16
|
||||
20250415,110500,481271475,24000,24000,24000,24000,10
|
||||
20250415,110400,481031475,24000,24000,24000,24000,5
|
||||
20250415,110300,480911475,24000,24000,24000,24000,11
|
||||
20250415,110200,480647475,24000,24000,24000,24000,22
|
||||
20250415,110100,480119475,23950,23950,23950,23950,2
|
||||
20250415,110000,480071575,23950,23950,23950,23950,11
|
||||
20250415,105900,479808125,24000,23950,24000,23950,7
|
||||
20250415,105800,479640325,23950,24000,24000,23950,11
|
||||
20250415,105700,479376775,24000,23950,24000,23850,541
|
||||
20250415,105600,466454275,24100,24100,24100,24100,3
|
||||
20250415,105500,466381975,23950,24100,24100,23950,76
|
||||
20250415,105400,464556875,24100,24100,24100,23950,103
|
||||
20250415,105300,462078125,24100,24050,24100,23950,148
|
||||
20250415,105200,458519225,24050,23950,24050,23950,191
|
||||
20250415,105100,453933475,23950,24000,24050,23950,157
|
||||
20250415,105000,450165225,24000,24000,24050,23950,214
|
||||
20250415,104900,445024575,24000,24000,24050,24000,134
|
||||
20250415,104800,441806875,24000,24000,24050,23900,228
|
||||
20250415,104700,436338475,24000,24000,24000,23950,156
|
||||
20250415,104600,432594575,24000,24000,24000,23950,178
|
||||
20250415,104500,428322675,24000,24000,24000,23950,170
|
||||
20250415,104400,424243425,24000,24000,24000,23950,149
|
||||
20250415,104300,420667875,24000,24000,24000,24000,169
|
||||
20250415,104200,416611875,23950,23950,24000,23950,133
|
||||
20250415,104100,413421475,23950,23950,24000,23900,214
|
||||
20250415,104000,408290125,23900,24000,24000,23900,194
|
||||
20250415,103900,403643225,23950,24000,24000,23900,220
|
||||
20250415,103800,398370525,24000,24000,24000,23900,181
|
||||
20250415,103700,394032125,24000,23900,24000,23850,322
|
||||
20250415,103600,386318575,24000,24000,24000,23850,488
|
||||
20250415,103500,374612925,23850,23900,24000,23850,900
|
||||
20250415,103400,353077275,23900,23850,23900,23850,257
|
||||
20250415,103300,346947425,23850,23850,23850,23800,78
|
||||
20250415,103200,345090625,23850,23850,23850,23850,17
|
||||
20250415,103100,344685175,23800,23850,23850,23800,39
|
||||
20250415,103000,343756525,23850,23850,23850,23850,18
|
||||
20250415,102900,343327225,23800,23850,23850,23800,42
|
||||
20250415,102800,342327025,23850,23850,23850,23850,6
|
||||
20250415,102700,342183925,23800,23900,23900,23800,90
|
||||
20250415,102600,340036625,23850,23850,23850,23850,0
|
||||
20250415,102500,340036625,23850,23850,23850,23850,30
|
||||
20250415,102400,339321125,23900,23900,23900,23900,11
|
||||
20250415,102300,339058225,23900,23900,23900,23900,15
|
||||
20250415,102200,338699725,23850,23850,23850,23850,8
|
||||
20250415,102100,338508925,23900,23900,23900,23900,8
|
||||
20250415,102000,338317725,23850,23900,23900,23850,28
|
||||
20250415,101900,337648825,23850,23850,23900,23850,7
|
||||
20250415,101800,337481775,23900,23900,23900,23850,218
|
||||
20250415,101700,332281975,23850,23900,23900,23850,110
|
||||
20250415,101600,329657975,23850,23900,23900,23850,64
|
||||
20250415,101500,328131475,23900,23900,23900,23900,7
|
||||
20250415,101400,327964175,23900,23900,23900,23900,6
|
||||
20250415,101300,327820775,23850,23900,23900,23850,115
|
||||
20250415,101200,325077275,23900,23850,23900,23850,872
|
||||
20250415,101100,304279775,23900,23900,23900,23900,1
|
||||
20250415,101000,304255875,23900,23900,23900,23850,398
|
||||
20250415,100900,294763175,23900,23900,23900,23850,113
|
||||
20250415,100800,292067475,23850,23850,23850,23850,38
|
||||
20250415,100700,291161175,23850,23900,23900,23850,8
|
||||
20250415,100600,290970275,23850,23850,23850,23800,278
|
||||
20250415,100500,284340925,23800,23800,23850,23800,46
|
||||
20250415,100400,283246025,23800,23850,23850,23800,34
|
||||
20250415,100300,282436325,23850,23850,23850,23850,5
|
||||
20250415,100200,282317075,23850,23850,23850,23800,31
|
||||
20250415,100100,281578725,23850,23850,23850,23850,2
|
||||
20250415,100000,281531025,23850,23800,23850,23800,11
|
||||
20250415,095900,281268725,23850,23850,23850,23850,0
|
||||
20250415,095800,281268725,23850,23850,23850,23850,21
|
||||
20250415,095700,280767875,23850,23850,23850,23850,3
|
||||
20250415,095600,280696325,23850,23850,23850,23850,9
|
||||
20250415,095500,280481675,23850,23850,23850,23800,32
|
||||
20250415,095400,279719225,23800,23800,23800,23800,20
|
||||
20250415,095300,279243225,23850,23850,23850,23850,15
|
||||
20250415,095200,278885475,23800,23800,23850,23800,263
|
||||
20250415,095100,272625575,23850,23850,23850,23850,11
|
||||
20250415,095000,272363225,23850,23850,23900,23850,15
|
||||
20250415,094900,272005375,23850,23850,23900,23850,33
|
||||
20250415,094800,271218175,23850,23800,23850,23750,712
|
||||
20250415,094700,254278025,23800,23800,23800,23800,0
|
||||
20250415,094600,254278025,23800,23800,23800,23800,7
|
||||
20250415,094500,254111425,23800,23800,23800,23800,3
|
||||
20250415,094400,254040025,23750,23800,23800,23750,76
|
||||
20250415,094300,252234125,23800,23850,23850,23800,39
|
||||
20250415,094200,251305475,23850,23850,23850,23800,11
|
||||
20250415,094100,251043225,23850,23800,23850,23800,13
|
||||
20250415,094000,250733225,23800,23850,23900,23800,282
|
||||
20250415,093900,244010175,23800,23800,23800,23800,0
|
||||
20250415,093800,244010175,23800,23800,23800,23800,114
|
||||
20250415,093700,241296975,23800,23800,23800,23800,17
|
||||
20250415,093600,240892375,23800,23800,23800,23800,5
|
||||
20250415,093500,240773375,23800,23800,23800,23800,18
|
||||
20250415,093400,240344975,23800,23800,23800,23750,23
|
||||
20250415,093300,239797675,23750,23800,23800,23750,49
|
||||
20250415,093200,238633775,23800,23800,23800,23800,0
|
||||
20250415,093100,238633775,23800,23750,23800,23750,97
|
||||
20250415,093000,236329925,23750,23750,23750,23750,17
|
||||
20250415,092900,235926175,23750,23750,23750,23750,81
|
||||
20250415,092800,234002425,23800,23850,23850,23750,131
|
||||
20250415,092700,230890575,23850,23850,23850,23800,36
|
||||
20250415,092600,230032975,23800,23800,23800,23800,1
|
||||
20250415,092500,230009175,23850,23800,23850,23800,31
|
||||
20250415,092400,229271175,23800,23800,23800,23800,144
|
||||
20250415,092300,225843975,23800,23750,23850,23750,121
|
||||
20250415,092200,222969425,23800,23800,23850,23750,32
|
||||
20250415,092100,222207750,23800,23700,23800,23700,3
|
||||
20250415,092000,222136450,23750,23800,23800,23700,54
|
||||
20250415,091900,220853200,23800,23750,23800,23750,249
|
||||
20250415,091800,214932650,23750,23750,23750,23750,127
|
||||
20250415,091700,211916400,23700,23650,23700,23650,58
|
||||
20250415,091600,210542400,23600,23650,23650,23600,97
|
||||
20250415,091500,208248550,23650,23650,23650,23650,54
|
||||
20250415,091400,206971450,23650,23600,23650,23550,86
|
||||
20250415,091300,204942800,23600,23600,23600,23600,42
|
||||
20250415,091200,203951600,23600,23600,23650,23600,76
|
||||
20250415,091100,202157150,23550,23550,23600,23550,144
|
||||
20250415,091000,198765200,23550,23750,23750,23550,22
|
||||
20250415,090900,198246900,23750,23550,23750,23500,240
|
||||
20250415,090800,192601300,23600,23650,23650,23550,254
|
||||
20250415,090700,186606400,23650,23600,23650,23600,101
|
||||
20250415,090600,184222750,23600,23650,23650,23600,646
|
||||
20250415,090500,168976600,23550,23700,23700,23500,1480
|
||||
20250415,090400,134010550,23700,23800,23900,23700,112
|
||||
20250415,090300,131352900,23800,23700,23800,23650,515
|
||||
20250415,090200,119147150,23700,23800,23800,23700,147
|
||||
20250415,090100,115654050,23800,23750,23800,23650,158
|
||||
20250415,090000,111903050,23800,23800,24000,23800,4701
|
||||
|
Reference in New Issue
Block a user