Update 2025-04-15 2740 candle_min
This commit is contained in:
644
089010/min/candle-20250415.csv
Normal file
644
089010/min/candle-20250415.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,194100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,194000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,193000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,192000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,191100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,191000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,190000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,185000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,184100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,184000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,183000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,182000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,181100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,181000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,180000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,175000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,174100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,174000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,173000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,172000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,171100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,171000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,170000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,165000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,164100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,164000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,163000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,162000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,161100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,161000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,160000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,155000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154200,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,154100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,154000,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153900,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153800,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153700,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153600,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153500,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153400,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153300,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153200,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153100,4718502075,23200,23200,23200,23200,0
|
||||
20250415,153000,4718502075,23200,23200,23200,23200,8735
|
||||
20250415,152900,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152800,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152700,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152600,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152500,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152400,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152300,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152200,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152100,4515850075,23300,23300,23300,23300,0
|
||||
20250415,152000,4515850075,23300,23300,23300,23300,0
|
||||
20250415,151900,4515850075,23300,23200,23300,23200,489
|
||||
20250415,151800,4504479875,23200,23250,23250,23200,687
|
||||
20250415,151700,4488517275,23250,23200,23250,23200,114
|
||||
20250415,151600,4485867425,23250,23175,23250,23175,2218
|
||||
20250415,151500,4434418025,23175,23200,23200,23150,200
|
||||
20250415,151400,4429780575,23150,23200,23200,23150,444
|
||||
20250415,151300,4419479825,23200,23150,23200,23150,1040
|
||||
20250415,151200,4395366825,23150,23200,23200,23150,43
|
||||
20250415,151100,4394370325,23200,23200,23200,23200,249
|
||||
20250415,151000,4388593525,23200,23150,23200,23150,470
|
||||
20250415,150900,4377689575,23150,23200,23250,23150,214
|
||||
20250415,150800,4372730475,23250,23250,23250,23200,1739
|
||||
20250415,150700,4332334375,23250,23200,23300,23200,1209
|
||||
20250415,150600,4304260675,23200,23300,23300,23200,1937
|
||||
20250415,150500,4259221725,23250,23275,23325,23250,1967
|
||||
20250415,150400,4213401175,23300,23300,23300,23275,485
|
||||
20250415,150300,4202101775,23300,23250,23300,23250,389
|
||||
20250415,150200,4193041400,23250,23300,23300,23200,1885
|
||||
20250415,150100,4149215150,23250,23200,23275,23150,2879
|
||||
20250415,150000,4082357675,23150,23100,23200,23100,882
|
||||
20250415,145900,4061943875,23150,23100,23150,23100,101
|
||||
20250415,145800,4059608575,23100,23100,23100,23100,418
|
||||
20250415,145700,4049952775,23100,23100,23100,23100,208
|
||||
20250415,145600,4045147975,23150,23100,23150,23100,230
|
||||
20250415,145500,4039833025,23100,23100,23100,23100,69
|
||||
20250415,145400,4038239125,23100,23100,23100,23100,225
|
||||
20250415,145300,4033041625,23150,23100,23150,23050,2560
|
||||
20250415,145200,3973843525,23100,23100,23100,23100,77
|
||||
20250415,145100,3972064825,23100,23100,23100,23100,44
|
||||
20250415,145000,3971048425,23100,23150,23150,23100,976
|
||||
20250415,144900,3948458525,23100,23100,23150,23100,582
|
||||
20250415,144800,3934986525,23100,23150,23150,23100,1634
|
||||
20250415,144700,3897162975,23100,23100,23150,23100,52
|
||||
20250415,144600,3895961675,23150,23150,23150,23100,37
|
||||
20250415,144500,3895106375,23100,23100,23150,23100,72
|
||||
20250415,144400,3893440875,23100,23100,23150,23100,1483
|
||||
20250415,144300,3859136225,23100,23100,23150,23100,92
|
||||
20250415,144200,3857010975,23100,23100,23100,23100,717
|
||||
20250415,144100,3840448275,23100,23100,23100,23100,25
|
||||
20250415,144000,3839870775,23150,23150,23150,23150,750
|
||||
20250415,143900,3822508275,23150,23150,23150,23100,182
|
||||
20250415,143800,3818299225,23150,23150,23150,23100,558
|
||||
20250415,143700,3805382775,23150,23150,23150,23100,216
|
||||
20250415,143600,3800382425,23100,23150,23150,23100,251
|
||||
20250415,143500,3794577525,23100,23100,23100,23100,25
|
||||
20250415,143400,3794000025,23100,23150,23150,23100,34
|
||||
20250415,143300,3793213925,23150,23150,23150,23100,398
|
||||
20250415,143200,3784004025,23150,23100,23150,23100,527
|
||||
20250415,143100,3771830225,23150,23100,23150,23100,55
|
||||
20250415,143000,3770559475,23100,23150,23150,23100,133
|
||||
20250415,142900,3767484300,23100,23100,23150,23100,1138
|
||||
20250415,142800,3741146000,23100,23100,23150,23100,1918
|
||||
20250415,142700,3696840150,23050,23100,23100,23050,396
|
||||
20250415,142600,3687696650,23100,23150,23150,23050,665
|
||||
20250415,142500,3672336450,23150,23050,23150,23050,622
|
||||
20250415,142400,3657969050,23100,23150,23150,23050,590
|
||||
20250415,142300,3644332200,23150,23100,23150,23100,195
|
||||
20250415,142200,3639821800,23100,23100,23100,23050,1676
|
||||
20250415,142100,3601107450,23050,23050,23050,23050,114
|
||||
20250415,142000,3598479750,23050,23050,23050,23000,579
|
||||
20250415,141900,3585134100,23050,23000,23050,23000,91
|
||||
20250415,141800,3583039050,23050,23050,23050,23000,4077
|
||||
20250415,141700,3489066200,23050,23000,23050,23000,118
|
||||
20250415,141600,3486351750,23000,23050,23050,23000,999
|
||||
20250415,141500,3463362150,23050,23000,23050,23000,150
|
||||
20250415,141400,3459907150,23000,23000,23000,23000,25
|
||||
20250415,141300,3459332150,23050,23000,23050,23000,672
|
||||
20250415,141200,3443872500,23000,23000,23000,23000,50
|
||||
20250415,141100,3442722500,23000,23050,23050,23000,615
|
||||
20250415,141000,3428548000,23050,23000,23050,23000,176
|
||||
20250415,140900,3424493125,23000,23025,23025,23000,148
|
||||
20250415,140800,3421086775,23000,23025,23050,23000,143
|
||||
20250415,140700,3417792875,23000,23050,23050,23000,36
|
||||
20250415,140600,3416964375,23000,23000,23050,23000,135
|
||||
20250415,140500,3413856625,23050,23000,23050,23000,443
|
||||
20250415,140400,3403667475,23000,23000,23000,23000,123
|
||||
20250415,140300,3400838475,23000,23000,23000,23000,325
|
||||
20250415,140200,3393363475,23050,23050,23050,23025,143
|
||||
20250415,140100,3390068400,23050,23000,23050,23000,72
|
||||
20250415,140000,3388412350,23050,23000,23050,23000,36
|
||||
20250415,135900,3387583800,23050,23000,23050,23000,31
|
||||
20250415,135800,3386869300,23050,23000,23050,23000,95
|
||||
20250415,135700,3384684150,23050,23050,23050,23000,507
|
||||
20250415,135600,3373019750,23000,23000,23000,23000,73
|
||||
20250415,135500,3371340750,23000,23050,23050,23000,292
|
||||
20250415,135400,3364622650,23050,23000,23050,23000,30
|
||||
20250415,135300,3363932400,23000,23000,23000,23000,0
|
||||
20250415,135200,3363932400,23000,23000,23000,23000,89
|
||||
20250415,135100,3361885400,23050,23000,23050,23000,45
|
||||
20250415,135000,3360850150,23050,23000,23050,23000,232
|
||||
20250415,134900,3355514100,23000,23000,23000,23000,641
|
||||
20250415,134800,3340771100,23000,23000,23000,23000,25
|
||||
20250415,134700,3340196100,23000,23000,23000,23000,239
|
||||
20250415,134600,3334699100,23000,23000,23050,23000,95
|
||||
20250415,134500,3332513700,23000,23000,23050,23000,158
|
||||
20250415,134400,3328879550,23000,23000,23050,23000,126
|
||||
20250415,134300,3325981500,23050,23000,23050,23000,131
|
||||
20250415,134200,3322964050,23100,23050,23100,23050,95
|
||||
20250415,134100,3320774150,23100,23100,23100,23050,46
|
||||
20250415,134000,3319712800,23050,23100,23100,23050,620
|
||||
20250415,133900,3305421200,23050,23050,23050,23050,287
|
||||
20250415,133800,3298805850,23100,23050,23100,23050,70
|
||||
20250415,133700,3297190100,23050,23100,23100,23050,75
|
||||
20250415,133600,3295460300,23050,23050,23100,23050,131
|
||||
20250415,133500,3292435500,23050,23100,23100,23050,36
|
||||
20250415,133400,3291605600,23050,23050,23100,23050,115
|
||||
20250415,133300,3288952800,23050,23100,23100,23050,81
|
||||
20250415,133200,3287082950,23100,23075,23100,23050,74
|
||||
20250415,133100,3285377100,23050,23050,23100,23050,391
|
||||
20250415,133000,3276363700,23050,23000,23050,23000,1283
|
||||
20250415,132900,3246796550,23000,23050,23050,23000,27
|
||||
20250415,132800,3246175450,23000,23050,23050,23000,229
|
||||
20250415,132700,3240899850,23050,23100,23100,23050,374
|
||||
20250415,132600,3232279100,23050,23050,23050,23050,1189
|
||||
20250415,132500,3204872650,23050,23050,23100,23050,541
|
||||
20250415,132400,3192377450,23100,23100,23100,23100,261
|
||||
20250415,132300,3186348350,23100,23050,23100,23050,129
|
||||
20250415,132200,3183374300,23100,23050,23100,23050,140
|
||||
20250415,132100,3180143650,23050,23050,23050,23050,5
|
||||
20250415,132000,3180028400,23050,23050,23100,23050,111
|
||||
20250415,131900,3177469800,23100,23050,23100,23050,529
|
||||
20250415,131800,3165271700,23075,23050,23100,23050,272
|
||||
20250415,131700,3158999875,23050,23050,23050,23050,287
|
||||
20250415,131600,3152384525,23050,23100,23100,23050,56
|
||||
20250415,131500,3151092225,23100,23100,23100,23100,7
|
||||
20250415,131400,3150930525,23050,23050,23075,23050,573
|
||||
20250415,131300,3137722750,23050,23075,23075,23050,117
|
||||
20250415,131200,3135025825,23075,23050,23075,23050,43
|
||||
20250415,131100,3134034650,23050,23050,23050,23050,101
|
||||
20250415,131000,3131706600,23050,23075,23075,23050,26
|
||||
20250415,130900,3131107275,23050,23100,23100,23050,116
|
||||
20250415,130800,3128430925,23100,23100,23100,23050,177
|
||||
20250415,130700,3124344325,23100,23050,23100,23050,92
|
||||
20250415,130600,3122222925,23050,23100,23100,23050,535
|
||||
20250415,130500,3109889475,23050,23100,23100,23050,69
|
||||
20250415,130400,3108298025,23100,23100,23150,23050,2548
|
||||
20250415,130300,3049440125,23150,23050,23150,23000,4361
|
||||
20250415,130200,2948791275,23050,23050,23050,23000,280
|
||||
20250415,130100,2942342275,23000,23000,23050,23000,86
|
||||
20250415,130000,2940362275,23000,23000,23000,22950,4262
|
||||
20250415,125900,2842337525,23000,22950,23000,22950,316
|
||||
20250415,125800,2835072525,22950,22950,22950,22950,25
|
||||
20250415,125700,2834498775,23000,22950,23000,22950,840
|
||||
20250415,125600,2815205225,22950,22950,23000,22950,82
|
||||
20250415,125500,2813322775,23000,22950,23000,22950,76
|
||||
20250415,125400,2811575325,22950,22950,22975,22950,310
|
||||
20250415,125300,2804460575,22950,22950,23000,22950,106
|
||||
20250415,125200,2802027725,22950,22900,22950,22900,69
|
||||
20250415,125100,2800444425,22950,22950,22950,22900,2060
|
||||
20250415,125000,2753169675,22900,22900,22900,22900,68
|
||||
20250415,124900,2751612475,22900,22900,22900,22900,379
|
||||
20250415,124800,2742933375,22900,22950,22950,22900,261
|
||||
20250415,124700,2736951125,22900,22900,22900,22900,82
|
||||
20250415,124600,2735073325,22925,22925,22925,22925,0
|
||||
20250415,124500,2735073325,22925,22900,22925,22900,164
|
||||
20250415,124400,2731315350,22925,22900,22925,22900,30
|
||||
20250415,124300,2730628225,22900,22900,22900,22900,0
|
||||
20250415,124200,2730628225,22900,22900,22900,22900,87
|
||||
20250415,124100,2728635925,22900,22900,22900,22900,25
|
||||
20250415,124000,2728063425,22900,22900,22900,22900,341
|
||||
20250415,123900,2720254525,22900,22850,22925,22850,359
|
||||
20250415,123800,2712035550,22900,22850,22900,22850,30
|
||||
20250415,123700,2711349800,22900,22850,22900,22850,126
|
||||
20250415,123600,2708465650,22900,22850,22900,22850,53
|
||||
20250415,123500,2707254550,22850,22850,22850,22850,25
|
||||
20250415,123400,2706683300,22900,22850,22900,22850,34
|
||||
20250415,123300,2705905900,22850,22900,22900,22850,350
|
||||
20250415,123200,2697890950,22900,22950,22950,22900,76
|
||||
20250415,123100,2696150500,22900,22900,22900,22900,61
|
||||
20250415,123000,2694753600,22900,22900,22900,22900,394
|
||||
20250415,122900,2685731000,22900,22900,22900,22850,569
|
||||
20250415,122800,2672702150,22950,22850,22950,22850,1360
|
||||
20250415,122700,2641554700,22850,22850,22850,22850,70
|
||||
20250415,122600,2639955200,22900,22850,22900,22850,430
|
||||
20250415,122500,2630129450,22850,22850,22900,22850,75
|
||||
20250415,122400,2628415200,22850,22850,22850,22850,54
|
||||
20250415,122300,2627181300,22850,22900,22900,22850,27
|
||||
20250415,122200,2626564300,22900,22850,22900,22850,26
|
||||
20250415,122100,2625970150,22850,22850,22850,22850,73
|
||||
20250415,122000,2624302100,22850,22850,22850,22850,0
|
||||
20250415,121900,2624302100,22850,22850,22900,22850,478
|
||||
20250415,121800,2613379150,22850,22850,22850,22800,968
|
||||
20250415,121700,2591261600,22850,22850,22850,22850,835
|
||||
20250415,121600,2572181850,22800,22800,22850,22800,306
|
||||
20250415,121500,2565204500,22850,22800,22850,22800,2311
|
||||
20250415,121400,2512401450,22850,22850,22850,22850,23
|
||||
20250415,121300,2511875900,22800,22800,22800,22800,31
|
||||
20250415,121200,2511169100,22800,22800,22800,22800,95
|
||||
20250415,121100,2509003100,22800,22800,22800,22800,635
|
||||
20250415,121000,2494525100,22800,22850,22850,22800,111
|
||||
20250415,120900,2491990000,22800,22800,22850,22800,184
|
||||
20250415,120800,2487790550,22850,22850,22850,22850,1
|
||||
20250415,120700,2487767700,22800,22850,22850,22800,30
|
||||
20250415,120600,2487083550,22850,22825,22850,22800,167
|
||||
20250415,120500,2483271875,22850,22850,22850,22850,0
|
||||
20250415,120400,2483271875,22850,22850,22850,22850,1698
|
||||
20250415,120300,2444472575,22850,22850,22850,22850,29
|
||||
20250415,120200,2443809925,22850,22850,22850,22850,270
|
||||
20250415,120100,2437640425,22850,22850,22850,22850,70
|
||||
20250415,120000,2436040925,22850,22850,22900,22850,566
|
||||
20250415,115900,2423107775,22900,22850,22900,22850,31
|
||||
20250415,115800,2422399125,22900,22850,22900,22850,146
|
||||
20250415,115700,2419060425,22850,22900,22900,22850,40
|
||||
20250415,115600,2418145675,22900,22850,22900,22850,26
|
||||
20250415,115500,2417551525,22850,22800,22850,22800,2517
|
||||
20250415,115400,2360040775,22800,22850,22850,22800,155
|
||||
20250415,115300,2356503050,22850,22875,22875,22850,1291
|
||||
20250415,115200,2327002750,22875,22850,22875,22850,535
|
||||
20250415,115100,2314777750,22850,22875,22875,22850,26
|
||||
20250415,115000,2314183625,22850,22850,22850,22850,32
|
||||
20250415,114900,2313452425,22875,22850,22875,22850,144
|
||||
20250415,114800,2310161750,22850,22850,22850,22850,244
|
||||
20250415,114700,2304586350,22875,22875,22875,22850,30
|
||||
20250415,114600,2303900750,22875,22850,22875,22850,613
|
||||
20250415,114500,2289893675,22900,22900,22900,22900,2
|
||||
20250415,114400,2289847875,22900,22850,22900,22850,31
|
||||
20250415,114300,2289139225,22900,22900,22900,22850,147
|
||||
20250415,114200,2285777375,22900,22900,22900,22900,2
|
||||
20250415,114100,2285731575,22875,22875,22900,22850,68
|
||||
20250415,114000,2284176050,22900,22850,22900,22850,96
|
||||
20250415,113900,2281981350,22900,22950,22950,22900,875
|
||||
20250415,113800,2261943750,22950,22950,22950,22900,32
|
||||
20250415,113700,2261210600,22900,22900,22950,22900,80
|
||||
20250415,113600,2259378500,22950,22950,22950,22900,666
|
||||
20250415,113500,2244127000,22900,22900,22900,22900,38
|
||||
20250415,113400,2243256800,22900,22900,22900,22900,71
|
||||
20250415,113300,2241630900,22900,22950,22950,22900,269
|
||||
20250415,113200,2235468050,22950,22950,22950,22950,699
|
||||
20250415,113100,2219426000,22900,22950,22950,22900,1298
|
||||
20250415,113000,2189639950,22900,22900,22900,22850,1989
|
||||
20250415,112900,2144092650,22900,22900,22900,22900,25
|
||||
20250415,112800,2143520150,22900,22900,22900,22900,65
|
||||
20250415,112700,2142031650,22900,22900,22925,22900,58
|
||||
20250415,112600,2140703225,22900,22950,22950,22900,21
|
||||
20250415,112500,2140222275,22900,22950,22950,22900,129
|
||||
20250415,112400,2137265875,22950,22950,22950,22900,34
|
||||
20250415,112300,2136486825,22900,22900,22950,22900,56
|
||||
20250415,112200,2135203725,22900,22950,22950,22900,118
|
||||
20250415,112100,2132496875,22950,22900,22950,22900,66
|
||||
20250415,112000,2130983425,22950,22950,22950,22900,84
|
||||
20250415,111900,2129059675,22900,22950,22950,22900,34
|
||||
20250415,111800,2128280725,22950,22950,22950,22900,118
|
||||
20250415,111700,2125573825,22950,22900,22950,22900,1084
|
||||
20250415,111600,2100698025,22950,22950,22950,22900,29
|
||||
20250415,111500,2100033775,22900,22950,22950,22900,58
|
||||
20250415,111400,2098704175,22950,22900,22950,22900,200
|
||||
20250415,111300,2094117175,22900,22900,22900,22900,48
|
||||
20250415,111200,2093017975,22900,22950,22950,22900,575
|
||||
20250415,111100,2079825475,22900,22850,22900,22850,776
|
||||
20250415,111000,2062056325,22850,22850,22850,22850,41
|
||||
20250415,110900,2061119475,22850,22850,22850,22850,25
|
||||
20250415,110800,2060548225,22850,22850,22850,22850,331
|
||||
20250415,110700,2052984875,22850,22850,22850,22850,26
|
||||
20250415,110600,2052390775,22850,22900,22900,22850,26
|
||||
20250415,110500,2051796625,22900,22900,22900,22900,996
|
||||
20250415,110400,2028988225,22900,22900,22900,22900,152
|
||||
20250415,110300,2025507425,22900,22900,22900,22900,760
|
||||
20250415,110200,2008103425,22850,22850,22850,22850,82
|
||||
20250415,110100,2006229725,22900,22900,22900,22900,220
|
||||
20250415,110000,2001191725,22850,22900,22900,22850,26
|
||||
20250415,105900,2000597575,22850,22875,22875,22850,773
|
||||
20250415,105800,1982934400,22875,22900,22900,22875,93
|
||||
20250415,105700,1980804825,22900,22900,22900,22900,47
|
||||
20250415,105600,1979728525,22900,22900,22900,22850,1164
|
||||
20250415,105500,1953074175,22850,22850,22850,22850,1361
|
||||
20250415,105400,1921975325,22850,22850,22900,22850,59
|
||||
20250415,105300,1920625375,22850,22900,22900,22850,479
|
||||
20250415,105200,1909659575,22900,22850,22900,22850,1524
|
||||
20250415,105100,1874761225,22900,22850,22900,22850,119
|
||||
20250415,105000,1872041025,22850,22850,22850,22850,78
|
||||
20250415,104900,1870258725,22900,22850,22900,22850,28
|
||||
20250415,104800,1869618825,22900,22850,22900,22850,1132
|
||||
20250415,104700,1843751475,22850,22900,22900,22850,909
|
||||
20250415,104600,1822938925,22900,22900,22900,22900,25
|
||||
20250415,104500,1822366425,22900,22950,22950,22900,158
|
||||
20250415,104400,1818740825,22950,22950,22950,22900,260
|
||||
20250415,104300,1812776625,22950,22950,22950,22950,35
|
||||
20250415,104200,1811973375,22950,22950,22950,22950,549
|
||||
20250415,104100,1799373825,22950,22950,22950,22950,190
|
||||
20250415,104000,1795013325,23000,22900,23000,22900,2215
|
||||
20250415,103900,1744179075,22900,22900,22900,22900,68
|
||||
20250415,103800,1742621875,22900,22950,22950,22900,274
|
||||
20250415,103700,1736334825,22950,22950,22950,22900,683
|
||||
20250415,103600,1720664925,22950,22950,22950,22950,592
|
||||
20250415,103500,1707078525,22950,23000,23000,22900,741
|
||||
20250415,103400,1690071975,23000,22950,23000,22950,491
|
||||
20250415,103300,1678802975,22950,22900,22950,22900,1138
|
||||
20250415,103200,1652689725,22950,22950,22950,22950,455
|
||||
20250415,103100,1642247475,22950,22950,22950,22900,53
|
||||
20250415,103000,1641032375,22950,22900,22950,22900,774
|
||||
20250415,102900,1623297725,22900,22950,22950,22900,2
|
||||
20250415,102800,1623251875,22900,22900,22950,22900,889
|
||||
20250415,102700,1602893325,22950,22900,22950,22900,170
|
||||
20250415,102600,1598996975,22950,22950,22950,22950,4
|
||||
20250415,102500,1598905175,22900,22950,22950,22900,32
|
||||
20250415,102400,1598172275,22950,22900,22950,22900,54
|
||||
20250415,102300,1596935075,22950,22950,22950,22900,1217
|
||||
20250415,102200,1569006175,22900,22950,22950,22900,166
|
||||
20250415,102100,1565197725,22950,22950,23000,22950,1078
|
||||
20250415,102000,1540457175,22900,22950,22950,22900,617
|
||||
20250415,101900,1526312325,22900,22950,22950,22900,260
|
||||
20250415,101800,1520346575,22950,22950,22950,22900,1626
|
||||
20250415,101700,1483038325,22900,22900,22950,22900,192
|
||||
20250415,101600,1478636525,22900,22900,22900,22850,1383
|
||||
20250415,101500,1446965875,22850,22900,22900,22850,311
|
||||
20250415,101400,1439858175,22850,22900,22900,22850,472
|
||||
20250415,101300,1429061675,22900,22900,22900,22850,492
|
||||
20250415,101200,1417795475,22950,22850,22950,22800,2749
|
||||
20250415,101100,1354886475,22850,22800,22850,22800,495
|
||||
20250415,101000,1343585575,22850,22800,22850,22800,135
|
||||
20250415,100900,1340505075,22850,22850,22850,22800,390
|
||||
20250415,100800,1331597275,22800,22750,22800,22750,642
|
||||
20250415,100700,1316960725,22800,22800,22800,22800,163
|
||||
20250415,100600,1313244325,22750,22800,22800,22750,205
|
||||
20250415,100500,1308580325,22800,22800,22800,22800,103
|
||||
20250415,100400,1306231925,22750,22800,22850,22750,126
|
||||
20250415,100300,1303358625,22800,22850,22850,22800,112
|
||||
20250415,100200,1300804375,22850,22850,22850,22800,66
|
||||
20250415,100100,1299299225,22800,22800,22800,22800,1
|
||||
20250415,100000,1299276425,22800,22750,22800,22750,760
|
||||
20250415,095900,1281959175,22750,22800,22800,22750,136
|
||||
20250415,095800,1278859925,22800,22750,22800,22750,218
|
||||
20250415,095700,1273889675,22750,22750,22750,22750,25
|
||||
20250415,095600,1273320925,22700,22750,22750,22700,499
|
||||
20250415,095500,1261978175,22750,22750,22750,22750,2
|
||||
20250415,095400,1261932675,22700,22700,22700,22650,566
|
||||
20250415,095300,1249087625,22700,22650,22700,22650,670
|
||||
20250415,095200,1233900025,22650,22700,22700,22650,5105
|
||||
20250415,095100,1118057225,22750,22700,22750,22700,133
|
||||
20250415,095000,1115037975,22700,22750,22750,22700,1562
|
||||
20250415,094900,1079580050,22750,22750,22750,22700,167
|
||||
20250415,094800,1075788500,22750,22750,22750,22750,5
|
||||
20250415,094700,1075674750,22750,22750,22750,22750,621
|
||||
20250415,094600,1061547000,22750,22800,22850,22750,97
|
||||
20250415,094500,1059338750,22850,22800,22850,22800,100
|
||||
20250415,094400,1057055950,22800,22750,22800,22750,209
|
||||
20250415,094300,1052291250,22750,22750,22800,22750,554
|
||||
20250415,094200,1039687700,22750,22750,22750,22750,241
|
||||
20250415,094100,1034204950,22750,22750,22800,22750,455
|
||||
20250415,094000,1023845150,22800,22850,22850,22800,557
|
||||
20250415,093900,1011144900,22850,22850,22850,22850,515
|
||||
20250415,093800,999377150,22850,22850,22900,22800,456
|
||||
20250415,093700,988963250,22800,22750,22800,22750,923
|
||||
20250415,093600,967936800,22775,22775,22775,22775,53
|
||||
20250415,093500,966729725,22775,22800,22800,22750,112
|
||||
20250415,093400,964177200,22800,22750,22800,22750,41
|
||||
20250415,093300,963244400,22750,22750,22750,22750,827
|
||||
20250415,093200,944430150,22750,22750,22750,22750,614
|
||||
20250415,093100,930461650,22750,22700,22750,22650,8065
|
||||
20250415,093000,747395400,22700,22750,22750,22650,575
|
||||
20250415,092900,734364600,22750,22700,22750,22650,373
|
||||
20250415,092800,725897300,22700,22700,22700,22700,210
|
||||
20250415,092700,721130300,22700,22650,22700,22650,62
|
||||
20250415,092600,719725950,22650,22600,22650,22600,976
|
||||
20250415,092500,697622150,22600,22600,22650,22550,761
|
||||
20250415,092400,680447700,22550,22600,22600,22550,188
|
||||
20250415,092300,676200850,22600,22600,22600,22600,22
|
||||
20250415,092200,675703650,22600,22600,22600,22550,164
|
||||
20250415,092100,671997300,22600,22550,22600,22550,929
|
||||
20250415,092000,651047250,22550,22550,22600,22550,71
|
||||
20250415,091900,649443750,22600,22600,22600,22550,147
|
||||
20250415,091800,646127900,22550,22550,22600,22550,1874
|
||||
20250415,091700,603856250,22600,22600,22650,22500,2639
|
||||
20250415,091600,544432350,22650,22650,22650,22550,270
|
||||
20250415,091500,538319350,22600,22650,22650,22600,139
|
||||
20250415,091400,535177850,22600,22600,22600,22500,3462
|
||||
20250415,091300,457032800,22550,22600,22650,22550,2460
|
||||
20250415,091200,401486750,22650,22650,22700,22600,593
|
||||
20250415,091100,388067950,22700,22650,22700,22650,500
|
||||
20250415,091000,376742900,22700,22650,22700,22600,2702
|
||||
20250415,090900,315541100,22650,22650,22700,22650,1110
|
||||
20250415,090800,290389450,22650,22600,22650,22600,1450
|
||||
20250415,090700,257594300,22600,22700,22700,22550,1748
|
||||
20250415,090600,218011450,22700,22750,22750,22700,1059
|
||||
20250415,090500,193968500,22700,22750,22750,22700,56
|
||||
20250415,090400,192695000,22800,22900,22900,22700,1690
|
||||
20250415,090300,154200550,22900,22900,22900,22800,326
|
||||
20250415,090200,146747900,22900,22850,22900,22800,304
|
||||
20250415,090100,139806350,22900,22900,22950,22800,1282
|
||||
20250415,090000,110500700,22800,22950,23000,22800,4826
|
||||
|
Reference in New Issue
Block a user