Update 2025-04-15 2740 candle_min
This commit is contained in:
662
123330/min/candle-20250415.csv
Normal file
662
123330/min/candle-20250415.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,195900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,195000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,194000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,193000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,192900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,192000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,191000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,190000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,185900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,185000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,184000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,183000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,182900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,182000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,181000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,180000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,175900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,175000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,174000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,173000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,172900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,172000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,171000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,170000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,165900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,165000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,164000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,163000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,162900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,162000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,161000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,160000,1545217075,22700,22700,22700,22700,676
|
||||
20250415,155900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,155000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,154000,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153900,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153800,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153700,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153600,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153500,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153400,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153300,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153200,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153100,1545217075,22700,22700,22700,22700,0
|
||||
20250415,153000,1545217075,22700,22700,22700,22700,1352
|
||||
20250415,152900,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152800,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152700,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152600,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152500,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152400,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152300,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152200,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152100,1529871875,22750,22750,22750,22750,0
|
||||
20250415,152000,1529871875,22750,22750,22750,22750,0
|
||||
20250415,151900,1529871875,22750,22750,22750,22700,107
|
||||
20250415,151800,1527441675,22800,22800,22800,22800,1
|
||||
20250415,151700,1527418875,22800,22800,22800,22800,7
|
||||
20250415,151600,1527259275,22800,22800,22800,22800,0
|
||||
20250415,151500,1527259275,22800,22800,22800,22750,209
|
||||
20250415,151400,1522501975,22800,22800,22800,22800,1
|
||||
20250415,151300,1522479175,22750,22750,22800,22750,9
|
||||
20250415,151200,1522274375,22800,22800,22850,22800,164
|
||||
20250415,151100,1518530125,22800,22800,22800,22800,518
|
||||
20250415,151000,1506719725,22800,22800,22800,22800,445
|
||||
20250415,150900,1496573725,22800,22800,22800,22800,0
|
||||
20250415,150800,1496573725,22800,22800,22800,22800,0
|
||||
20250415,150700,1496573725,22800,22800,22800,22800,0
|
||||
20250415,150600,1496573725,22800,22850,22900,22800,159
|
||||
20250415,150500,1492938675,22850,22850,22850,22850,1
|
||||
20250415,150400,1492915825,22850,22850,22850,22850,153
|
||||
20250415,150300,1489419775,22850,22850,22850,22850,0
|
||||
20250415,150200,1489419775,22850,22850,22850,22850,0
|
||||
20250415,150100,1489419775,22850,22850,22850,22850,65
|
||||
20250415,150000,1487934525,22850,22850,22850,22850,54
|
||||
20250415,145900,1486700625,22900,22900,22900,22900,47
|
||||
20250415,145800,1485624325,22850,22850,22850,22850,85
|
||||
20250415,145700,1483682075,22850,22900,22900,22850,191
|
||||
20250415,145600,1479315225,22900,22900,22900,22900,1
|
||||
20250415,145500,1479292325,22900,22850,22900,22850,68
|
||||
20250415,145400,1477736325,22850,22850,22850,22850,78
|
||||
20250415,145300,1475954025,22850,22900,22900,22850,26
|
||||
20250415,145200,1475359875,22850,22900,22900,22850,93
|
||||
20250415,145100,1473234775,22850,22900,22900,22800,106
|
||||
20250415,145000,1470810775,22900,22900,22900,22900,1
|
||||
20250415,144900,1470787875,22900,22900,22900,22900,50
|
||||
20250415,144800,1469642875,22900,22900,22900,22900,51
|
||||
20250415,144700,1468474975,22900,22850,22900,22850,148
|
||||
20250415,144600,1465091625,22900,22900,22900,22900,1
|
||||
20250415,144500,1465068725,22800,22850,22900,22800,440
|
||||
20250415,144400,1455031925,22850,22900,22900,22850,214
|
||||
20250415,144300,1450141975,22900,22900,22900,22900,95
|
||||
20250415,144200,1447966475,22800,22900,22900,22800,211
|
||||
20250415,144100,1443148275,22800,22800,22800,22800,1
|
||||
20250415,144000,1443125475,22800,22850,22900,22800,157
|
||||
20250415,143900,1439538975,22850,22850,22850,22850,136
|
||||
20250415,143800,1436431375,22850,22850,22850,22850,24
|
||||
20250415,143700,1435882975,22950,22900,22950,22900,307
|
||||
20250415,143600,1428840025,22950,22950,22950,22950,50
|
||||
20250415,143500,1427692525,22950,22900,22950,22900,116
|
||||
20250415,143400,1425033925,22900,22900,22900,22900,117
|
||||
20250415,143300,1422354625,22900,22850,22900,22850,139
|
||||
20250415,143200,1419177425,22850,22850,22850,22850,0
|
||||
20250415,143100,1419177425,22850,22850,22850,22800,88
|
||||
20250415,143000,1417167825,22850,22850,22850,22850,52
|
||||
20250415,142900,1415979625,22850,22800,22850,22800,346
|
||||
20250415,142800,1408074775,22850,22850,22850,22850,229
|
||||
20250415,142700,1402842125,22850,22850,22850,22800,282
|
||||
20250415,142600,1396402725,22800,22800,22800,22800,0
|
||||
20250415,142500,1396402725,22800,22800,22800,22800,32
|
||||
20250415,142400,1395673125,22800,22800,22800,22800,156
|
||||
20250415,142300,1392116325,22700,22700,22700,22700,24
|
||||
20250415,142200,1391571525,22700,22750,22750,22700,110
|
||||
20250415,142100,1389069225,22800,22800,22800,22800,51
|
||||
20250415,142000,1387906425,22800,22750,22800,22750,25
|
||||
20250415,141900,1387337625,22750,22750,22750,22750,33
|
||||
20250415,141800,1386586875,22700,22800,22850,22700,252
|
||||
20250415,141700,1380855875,22850,22800,22850,22800,52
|
||||
20250415,141600,1379668925,22850,22850,22850,22850,50
|
||||
20250415,141500,1378526425,22850,22900,22900,22850,135
|
||||
20250415,141400,1375436875,22900,22850,22900,22850,33
|
||||
20250415,141300,1374682775,22850,22850,22850,22850,1
|
||||
20250415,141200,1374659925,22850,22850,22850,22850,50
|
||||
20250415,141100,1373517425,22850,22800,22850,22800,75
|
||||
20250415,141000,1371804875,22800,22850,22850,22800,123
|
||||
20250415,140900,1368997925,22850,22850,22850,22850,0
|
||||
20250415,140800,1368997925,22850,22850,22850,22850,117
|
||||
20250415,140700,1366324475,22850,22900,22900,22850,69
|
||||
20250415,140600,1364745575,22900,22900,22900,22900,56
|
||||
20250415,140500,1363463175,22950,22950,22950,22950,50
|
||||
20250415,140400,1362315675,22950,22950,22950,22900,76
|
||||
20250415,140300,1360572725,22950,22900,22950,22900,47
|
||||
20250415,140200,1359496375,22900,22900,22900,22900,94
|
||||
20250415,140100,1357343775,22900,22850,22900,22850,54
|
||||
20250415,140000,1356109575,22850,22850,22850,22850,55
|
||||
20250415,135900,1354852825,22850,22850,22850,22850,25
|
||||
20250415,135800,1354281575,22900,22950,22950,22900,96
|
||||
20250415,135700,1352080625,22950,22900,22950,22900,50
|
||||
20250415,135600,1350934325,22950,22950,22950,22950,50
|
||||
20250415,135500,1349786825,22950,22950,22950,22950,50
|
||||
20250415,135400,1348639325,22950,22900,22950,22900,45
|
||||
20250415,135300,1347608775,22900,22900,22900,22900,50
|
||||
20250415,135200,1346463775,22900,22900,22900,22900,50
|
||||
20250415,135100,1345318775,22900,22900,22900,22850,129
|
||||
20250415,135000,1342368025,22950,22950,22950,22950,140
|
||||
20250415,134900,1339155025,22850,22850,22850,22850,25
|
||||
20250415,134800,1338583775,22850,22850,22850,22800,184
|
||||
20250415,134700,1334380775,22800,22800,22800,22800,44
|
||||
20250415,134600,1333377575,22850,22850,22850,22850,50
|
||||
20250415,134500,1332235075,22850,22850,22850,22850,51
|
||||
20250415,134400,1331069725,22800,22800,22800,22800,50
|
||||
20250415,134300,1329929725,22800,22800,22800,22800,50
|
||||
20250415,134200,1328789725,22800,22850,22850,22800,99
|
||||
20250415,134100,1326530025,22850,22900,22900,22850,251
|
||||
20250415,134000,1320792825,22850,23000,23000,22850,10399
|
||||
20250415,133900,1081640525,23000,22950,23100,22950,2656
|
||||
20250415,133800,1020515625,22950,23000,23000,22950,21
|
||||
20250415,133700,1020033625,22950,22950,22950,22950,120
|
||||
20250415,133600,1017279625,22900,23000,23000,22900,80
|
||||
20250415,133500,1015442625,23000,23000,23000,23000,1
|
||||
20250415,133400,1015419625,22900,22950,22950,22900,263
|
||||
20250415,133300,1009384775,22950,22950,22950,22950,175
|
||||
20250415,133200,1005368525,22950,22850,22950,22850,97
|
||||
20250415,133100,1003146875,22850,22900,22900,22850,960
|
||||
20250415,133000,981165125,22850,22850,22900,22850,176
|
||||
20250415,132900,977141275,22850,22900,22900,22850,93
|
||||
20250415,132800,975013725,22900,22850,22900,22850,6
|
||||
20250415,132700,974876575,22850,22850,22850,22850,25
|
||||
20250415,132600,974305325,22850,22950,22950,22850,789
|
||||
20250415,132500,956264575,22950,22900,22950,22900,11
|
||||
20250415,132400,956012625,22850,22950,22950,22850,89
|
||||
20250415,132300,953971575,22950,22950,22950,22950,50
|
||||
20250415,132200,952824075,22950,22850,22950,22850,148
|
||||
20250415,132100,949436025,22850,22850,22850,22850,3
|
||||
20250415,132000,949367475,22850,22850,22850,22850,11
|
||||
20250415,131900,949116125,22850,22900,22900,22850,39
|
||||
20250415,131800,948224925,22850,22900,22900,22850,74
|
||||
20250415,131700,946531825,22900,22900,22900,22900,50
|
||||
20250415,131600,945386825,22900,22900,22900,22900,25
|
||||
20250415,131500,944814325,22900,22850,22900,22850,10
|
||||
20250415,131400,944585775,22850,22850,22850,22850,30
|
||||
20250415,131300,943900275,22800,22800,22800,22800,3
|
||||
20250415,131200,943831875,22900,22850,22900,22850,326
|
||||
20250415,131100,936380775,22900,22900,22900,22900,474
|
||||
20250415,131000,925526175,22900,22900,22900,22900,364
|
||||
20250415,130900,917190575,22900,22850,22900,22825,144
|
||||
20250415,130800,913898575,22900,22850,22900,22850,251
|
||||
20250415,130700,908162125,22850,22850,22850,22850,25
|
||||
20250415,130600,907590875,22850,22850,22850,22800,765
|
||||
20250415,130500,890148475,22850,22800,22850,22800,68
|
||||
20250415,130400,888595875,22850,22850,22850,22850,1
|
||||
20250415,130300,888573025,22800,22800,22800,22800,24
|
||||
20250415,130200,888025825,22850,22850,22850,22850,1
|
||||
20250415,130100,888002975,22850,22850,22850,22850,45
|
||||
20250415,130000,886974725,22800,22800,22800,22800,24
|
||||
20250415,125900,886427525,22850,22800,22850,22800,11
|
||||
20250415,125800,886176375,22800,22800,22800,22800,25
|
||||
20250415,125700,885606375,22850,22850,22850,22850,67
|
||||
20250415,125600,884075425,22850,22850,22850,22850,22
|
||||
20250415,125500,883572725,22800,22800,22800,22800,45
|
||||
20250415,125400,882546725,22800,22800,22850,22800,3564
|
||||
20250415,125300,801254875,22800,22850,22850,22800,756
|
||||
20250415,125200,784015725,22800,22800,22800,22800,176
|
||||
20250415,125100,780002925,22850,22850,22850,22850,1
|
||||
20250415,125000,779980075,22800,22800,22850,22800,176
|
||||
20250415,124900,775967225,22800,22850,22850,22800,53
|
||||
20250415,124800,774756425,22850,22850,22900,22750,659
|
||||
20250415,124700,759669125,22900,22850,22900,22800,442
|
||||
20250415,124600,749566075,22900,22900,22900,22900,1
|
||||
20250415,124500,749543175,22850,22850,22850,22850,94
|
||||
20250415,124400,747395275,22850,22850,22850,22850,0
|
||||
20250415,124300,747395275,22850,22900,22900,22850,25
|
||||
20250415,124200,746823975,22900,22700,22900,22700,541
|
||||
20250415,124100,734470275,22700,22750,22750,22700,46
|
||||
20250415,124000,733426025,22700,22700,22700,22700,60
|
||||
20250415,123900,732064025,22700,22850,22850,22700,251
|
||||
20250415,123800,726352325,22900,22900,22900,22900,417
|
||||
20250415,123700,716803025,22900,22900,22900,22900,197
|
||||
20250415,123600,712291725,22900,22850,22900,22800,284
|
||||
20250415,123500,705796475,22850,22700,22850,22700,637
|
||||
20250415,123400,691262925,22700,22700,22700,22700,0
|
||||
20250415,123300,691262925,22700,22650,22750,22650,567
|
||||
20250415,123200,678397625,22650,22650,22700,22600,623
|
||||
20250415,123100,664292175,22550,22550,22550,22550,130
|
||||
20250415,123000,661360675,22700,22700,22700,22700,1
|
||||
20250415,122900,661337975,22700,22450,22700,22450,556
|
||||
20250415,122800,648778475,22550,22400,22600,22400,1424
|
||||
20250415,122700,616729675,22400,22400,22400,22400,1
|
||||
20250415,122600,616707275,22300,22250,22300,22250,25
|
||||
20250415,122500,616150975,22300,22300,22300,22300,45
|
||||
20250415,122400,615147475,22300,22350,22400,22300,150
|
||||
20250415,122300,611795325,22350,22300,22350,22300,26
|
||||
20250415,122200,611215475,22300,22300,22300,22300,0
|
||||
20250415,122100,611215475,22300,22300,22300,22300,33
|
||||
20250415,122000,610479575,22300,22300,22300,22300,1
|
||||
20250415,121900,610457275,22250,22250,22250,22250,25
|
||||
20250415,121800,609901025,22300,22300,22300,22300,0
|
||||
20250415,121700,609901025,22300,22300,22300,22300,6
|
||||
20250415,121600,609767225,22300,22250,22300,22250,68
|
||||
20250415,121500,608252025,22250,22250,22250,22250,23
|
||||
20250415,121400,607740275,22300,22350,22350,22300,2
|
||||
20250415,121300,607695625,22300,22300,22300,22300,1
|
||||
20250415,121200,607673325,22350,22300,22350,22300,70
|
||||
20250415,121100,606110025,22350,22350,22350,22350,0
|
||||
20250415,121000,606110025,22350,22350,22350,22350,1
|
||||
20250415,120900,606087675,22300,22300,22300,22300,1
|
||||
20250415,120800,606065375,22300,22300,22300,22300,100
|
||||
20250415,120700,603835375,22300,22250,22300,22250,26
|
||||
20250415,120600,603256825,22300,22300,22300,22300,0
|
||||
20250415,120500,603256825,22300,22300,22300,22300,0
|
||||
20250415,120400,603256825,22300,22350,22350,22300,47
|
||||
20250415,120300,602208625,22300,22300,22300,22300,51
|
||||
20250415,120200,601071325,22400,22400,22400,22400,0
|
||||
20250415,120100,601071325,22400,22400,22400,22400,17
|
||||
20250415,120000,600690525,22350,22300,22350,22300,99
|
||||
20250415,115900,598479125,22350,22350,22350,22350,0
|
||||
20250415,115800,598479125,22350,22350,22350,22350,0
|
||||
20250415,115700,598479125,22350,22300,22350,22300,26
|
||||
20250415,115600,597899275,22350,22350,22350,22350,45
|
||||
20250415,115500,596893525,22300,22300,22300,22300,131
|
||||
20250415,115400,593972225,22300,22250,22300,22250,26
|
||||
20250415,115300,593393675,22250,22250,22250,22250,71
|
||||
20250415,115200,591813925,22250,22300,22300,22250,68
|
||||
20250415,115100,590298725,22250,22300,22300,22250,7
|
||||
20250415,115000,590142925,22250,22250,22250,22250,24
|
||||
20250415,114900,589608925,22300,22300,22300,22300,21
|
||||
20250415,114800,589140625,22300,22300,22300,22300,45
|
||||
20250415,114700,588137125,22250,22250,22250,22250,0
|
||||
20250415,114600,588137125,22250,22250,22250,22250,24
|
||||
20250415,114500,587603125,22250,22250,22250,22250,25
|
||||
20250415,114400,587046875,22250,22300,22300,22250,47
|
||||
20250415,114300,585998875,22250,22250,22250,22250,24
|
||||
20250415,114200,585464875,22300,22300,22300,22300,1
|
||||
20250415,114100,585442575,22300,22250,22300,22250,53
|
||||
20250415,114000,584263225,22200,22250,22250,22200,69
|
||||
20250415,113900,582729175,22250,22250,22250,22250,0
|
||||
20250415,113800,582729175,22250,22200,22250,22200,28
|
||||
20250415,113700,582107425,22250,22250,22250,22250,0
|
||||
20250415,113600,582107425,22250,22250,22250,22250,44
|
||||
20250415,113500,581128425,22300,22300,22300,22250,169
|
||||
20250415,113400,577368025,22250,22250,22250,22250,48
|
||||
20250415,113300,576300025,22300,22300,22300,22300,130
|
||||
20250415,113200,573401025,22350,22350,22350,22350,44
|
||||
20250415,113100,572417625,22350,22350,22350,22350,1
|
||||
20250415,113000,572395275,22300,22350,22350,22300,118
|
||||
20250415,112900,569759225,22350,22350,22350,22350,0
|
||||
20250415,112800,569759225,22350,22350,22350,22350,1
|
||||
20250415,112700,569736875,22300,22300,22300,22300,33
|
||||
20250415,112600,569000975,22300,22350,22350,22300,38
|
||||
20250415,112500,568152525,22350,22350,22350,22300,1354
|
||||
20250415,112400,537892775,22350,22400,22400,22350,47
|
||||
20250415,112300,536842175,22400,22350,22400,22350,117
|
||||
20250415,112200,534225075,22375,22400,22400,22375,211
|
||||
20250415,112100,529498925,22350,22350,22350,22350,24
|
||||
20250415,112000,528962525,22400,22400,22400,22400,0
|
||||
20250415,111900,528962525,22400,22375,22400,22375,47
|
||||
20250415,111800,527910175,22400,22350,22400,22350,95
|
||||
20250415,111700,525786875,22350,22350,22350,22350,25
|
||||
20250415,111600,525228125,22350,22400,22400,22350,48
|
||||
20250415,111500,524153750,22400,22400,22400,22400,393
|
||||
20250415,111400,515350550,22400,22400,22400,22400,10
|
||||
20250415,111300,515126550,22350,22400,22400,22350,54
|
||||
20250415,111200,513918150,22400,22400,22400,22400,1
|
||||
20250415,111100,513895750,22400,22400,22400,22400,44
|
||||
20250415,111000,512910150,22350,22350,22350,22350,24
|
||||
20250415,110900,512373750,22350,22350,22400,22350,76
|
||||
20250415,110800,510675100,22350,22350,22350,22350,45
|
||||
20250415,110700,509669350,22350,22350,22350,22350,126
|
||||
20250415,110600,506853250,22350,22200,22350,22200,1765
|
||||
20250415,110500,467599300,22200,22200,22200,22200,17
|
||||
20250415,110400,467221900,22200,22200,22200,22200,286
|
||||
20250415,110300,460872700,22250,22250,22250,22250,126
|
||||
20250415,110200,458069200,22300,22250,22300,22250,92
|
||||
20250415,110100,456018650,22250,22250,22250,22250,0
|
||||
20250415,110000,456018650,22250,22250,22250,22250,34
|
||||
20250415,105900,455262150,22250,22200,22250,22200,29
|
||||
20250415,105800,454618100,22250,22250,22250,22250,9
|
||||
20250415,105700,454417850,22200,22200,22200,22200,0
|
||||
20250415,105600,454417850,22200,22300,22300,22200,2
|
||||
20250415,105500,454373350,22250,22200,22250,22200,502
|
||||
20250415,105400,443206100,22200,22200,22200,22200,0
|
||||
20250415,105300,443206100,22200,22250,22250,22200,136
|
||||
20250415,105200,440186200,22300,22300,22300,22300,1
|
||||
20250415,105100,440163900,22250,22300,22300,22250,226
|
||||
20250415,105000,435132600,22350,22350,22350,22350,0
|
||||
20250415,104900,435132600,22350,22350,22350,22350,2
|
||||
20250415,104800,435087900,22350,22350,22350,22350,5
|
||||
20250415,104700,434976150,22350,22300,22350,22300,140
|
||||
20250415,104600,431850850,22300,22350,22350,22300,81
|
||||
20250415,104500,430044400,22300,22300,22300,22300,10
|
||||
20250415,104400,429821400,22300,22250,22300,22250,229
|
||||
20250415,104300,424726000,22250,22250,22250,22250,1
|
||||
20250415,104200,424703750,22250,22250,22250,22250,0
|
||||
20250415,104100,424703750,22250,22250,22250,22250,0
|
||||
20250415,104000,424703750,22250,22250,22250,22250,0
|
||||
20250415,103900,424703750,22250,22200,22250,22200,315
|
||||
20250415,103800,417705900,22200,22200,22200,22200,82
|
||||
20250415,103700,415885500,22250,22250,22250,22250,0
|
||||
20250415,103600,415885500,22250,22250,22250,22250,2
|
||||
20250415,103500,415841000,22225,22225,22225,22225,3
|
||||
20250415,103400,415774325,22175,22175,22175,22175,1
|
||||
20250415,103300,415752150,22150,22250,22250,22150,217
|
||||
20250415,103200,410945200,22250,22250,22250,22250,152
|
||||
20250415,103100,407563200,22300,22300,22300,22300,24
|
||||
20250415,103000,407028000,22300,22300,22300,22300,2
|
||||
20250415,102900,406983400,22250,22250,22250,22250,0
|
||||
20250415,102800,406983400,22250,22250,22250,22250,200
|
||||
20250415,102700,402533400,22250,22250,22250,22250,0
|
||||
20250415,102600,402533400,22250,22250,22250,22250,1
|
||||
20250415,102500,402511150,22200,22200,22200,22200,102
|
||||
20250415,102400,400246750,22250,22250,22250,22250,29
|
||||
20250415,102300,399601500,22350,22300,22350,22250,9
|
||||
20250415,102200,399400850,22300,22300,22300,22300,45
|
||||
20250415,102100,398397350,22300,22300,22300,22300,159
|
||||
20250415,102000,394851650,22350,22350,22350,22350,1
|
||||
20250415,101900,394829300,22350,22350,22350,22350,0
|
||||
20250415,101800,394829300,22350,22350,22350,22350,44
|
||||
20250415,101700,393845900,22350,22350,22350,22350,7
|
||||
20250415,101600,393689450,22400,22400,22400,22400,0
|
||||
20250415,101500,393689450,22400,22300,22400,22300,598
|
||||
20250415,101400,380330350,22200,22200,22200,22200,3
|
||||
20250415,101300,380263750,22300,22200,22300,22200,56
|
||||
20250415,101200,379015750,22200,22200,22200,22200,42
|
||||
20250415,101100,378083350,22200,22200,22200,22200,0
|
||||
20250415,101000,378083350,22200,22300,22300,22200,45
|
||||
20250415,100900,377084250,22150,22150,22150,22150,10
|
||||
20250415,100800,376862750,22150,22150,22150,22150,10
|
||||
20250415,100700,376641250,22150,22300,22300,22150,22
|
||||
20250415,100600,376153000,22200,22200,22200,22200,45
|
||||
20250415,100500,375154000,22150,22150,22150,22150,0
|
||||
20250415,100400,375154000,22150,22250,22250,22100,488
|
||||
20250415,100300,364358600,22250,22150,22250,22150,2492
|
||||
20250415,100200,309160600,22100,22100,22100,22100,0
|
||||
20250415,100100,309160600,22100,22100,22100,22100,4
|
||||
20250415,100000,309072200,22100,22100,22100,22100,3
|
||||
20250415,095900,309005900,22100,22100,22100,22100,0
|
||||
20250415,095800,309005900,22100,22150,22150,22100,143
|
||||
20250415,095700,305843350,22300,22300,22300,22300,1
|
||||
20250415,095600,305821050,22300,22200,22300,22200,2
|
||||
20250415,095500,305776550,22100,22150,22150,22100,47
|
||||
20250415,095400,304735650,22150,22100,22150,22100,1513
|
||||
20250415,095300,271298050,22050,22050,22050,22050,69
|
||||
20250415,095200,269776600,22050,22050,22050,22050,50
|
||||
20250415,095100,268674100,22100,22050,22100,22050,126
|
||||
20250415,095000,265895650,22050,22100,22100,22050,322
|
||||
20250415,094900,258793250,22150,22150,22150,22150,1
|
||||
20250415,094800,258771100,22200,22200,22200,22200,7
|
||||
20250415,094700,258615700,22200,22200,22200,22200,2
|
||||
20250415,094600,258571300,22050,22150,22150,22050,98
|
||||
20250415,094500,256403450,22200,22200,22200,22200,0
|
||||
20250415,094400,256403450,22200,22200,22200,22200,2
|
||||
20250415,094300,256359050,22100,22100,22100,22100,83
|
||||
20250415,094200,254524750,22200,22200,22200,22200,2
|
||||
20250415,094100,254480350,22200,22200,22200,22200,2
|
||||
20250415,094000,254435950,22050,22050,22050,22050,60
|
||||
20250415,093900,253112950,22050,22050,22050,22050,46
|
||||
20250415,093800,252098650,22350,22150,22350,22150,176
|
||||
20250415,093700,248186250,22050,22050,22050,22050,0
|
||||
20250415,093600,248186250,22050,22250,22250,22050,907
|
||||
20250415,093500,228091900,22300,22300,22300,22300,18
|
||||
20250415,093400,227690500,22250,22250,22250,22250,0
|
||||
20250415,093300,227690500,22250,22350,22350,22250,1117
|
||||
20250415,093200,202822200,22400,22400,22400,22400,0
|
||||
20250415,093100,202822200,22400,22400,22400,22400,10
|
||||
20250415,093000,202598200,22400,22350,22400,22350,101
|
||||
20250415,092900,200340800,22350,22350,22350,22350,101
|
||||
20250415,092800,198083450,22500,22400,22500,22400,235
|
||||
20250415,092700,192819150,22500,22500,22500,22500,0
|
||||
20250415,092600,192819150,22500,22500,22500,22500,0
|
||||
20250415,092500,192819150,22500,22500,22500,22500,443
|
||||
20250415,092400,182851650,22500,22500,22500,22500,3
|
||||
20250415,092300,182784150,22600,22600,22600,22600,0
|
||||
20250415,092200,182784150,22600,22600,22600,22600,19
|
||||
20250415,092100,182354750,22600,22550,22600,22550,122
|
||||
20250415,092000,179603550,22550,22550,22550,22550,0
|
||||
20250415,091900,179603550,22550,22550,22550,22550,0
|
||||
20250415,091800,179603550,22550,22550,22550,22550,0
|
||||
20250415,091700,179603550,22550,22550,22550,22550,1
|
||||
20250415,091600,179581000,22550,22550,22550,22550,149
|
||||
20250415,091500,176221050,22550,22500,22550,22500,104
|
||||
20250415,091400,173880650,22550,22550,22550,22550,100
|
||||
20250415,091300,171625650,22750,22750,22750,22600,310
|
||||
20250415,091200,164592650,22900,22900,22900,22900,9
|
||||
20250415,091100,164386550,22900,22800,22900,22750,69
|
||||
20250415,091000,162812750,22850,22850,22850,22850,10
|
||||
20250415,090900,162584250,22850,22850,22850,22850,422
|
||||
20250415,090800,152941550,22900,22850,22900,22850,25
|
||||
20250415,090700,152369800,22850,22800,22900,22700,738
|
||||
20250415,090600,135507300,22850,22550,22900,22550,2407
|
||||
20250415,090500,80730150,22550,22550,22550,22550,64
|
||||
20250415,090400,79286950,22550,22450,22550,22350,101
|
||||
20250415,090300,77018300,22300,22300,22300,22300,0
|
||||
20250415,090200,77018300,22300,22450,22450,22300,1172
|
||||
20250415,090100,50732700,22750,22750,22750,22750,0
|
||||
20250415,090000,50732700,22750,22800,22800,22300,2252
|
||||
|
Reference in New Issue
Block a user