Update 2025-04-15 2740 candle_min
This commit is contained in:
708
294570/min/candle-20250415.csv
Normal file
708
294570/min/candle-20250415.csv
Normal file
@@ -0,0 +1,708 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,204600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,204500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,204400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,204300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,204200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,204100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,204000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,203000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,202000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,201500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,201000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,200000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,195000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,194500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,194000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,193000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,192000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,191500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,191000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,190000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,185000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,184500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,184000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,183000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,182000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,181500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,181000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,180000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,175000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,174500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,174000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,173000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,172000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,171500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,171000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,170000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,165000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,164500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,164000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,163000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,162000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,161500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,161000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,160000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,155000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154600,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,154500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,154000,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153900,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153800,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153700,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153600,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153500,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153400,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153300,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153200,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153100,12545094250,21250,21250,21250,21250,0
|
||||
20250415,153000,12545094250,21250,21250,21250,21250,8838
|
||||
20250415,152900,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152800,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152700,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152600,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152500,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152400,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152300,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152200,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152100,12357286750,21350,21350,21350,21350,0
|
||||
20250415,152000,12357286750,21350,21350,21350,21350,0
|
||||
20250415,151900,12357286750,21350,21350,21350,21300,1378
|
||||
20250415,151800,12327908400,21350,21350,21350,21300,201
|
||||
20250415,151700,12323618500,21350,21350,21350,21300,242
|
||||
20250415,151600,12318452300,21350,21300,21350,21275,3015
|
||||
20250415,151500,12254216800,21325,21300,21325,21300,1247
|
||||
20250415,151400,12227655100,21300,21400,21400,21300,2054
|
||||
20250415,151300,12183829900,21400,21400,21400,21350,165
|
||||
20250415,151200,12180303950,21400,21325,21400,21325,740
|
||||
20250415,151100,12164501825,21325,21400,21400,21325,3724
|
||||
20250415,151000,12084991500,21400,21450,21450,21400,1917
|
||||
20250415,150900,12043947750,21450,21450,21500,21450,1380
|
||||
20250415,150800,12014342500,21450,21500,21500,21450,1161
|
||||
20250415,150700,11989438650,21500,21450,21500,21450,522
|
||||
20250415,150600,11978240650,21500,21450,21500,21450,34
|
||||
20250415,150500,11977509700,21500,21500,21500,21450,17
|
||||
20250415,150400,11977144700,21500,21500,21500,21450,259
|
||||
20250415,150300,11971576250,21500,21500,21550,21500,2468
|
||||
20250415,150200,11918447950,21500,21500,21550,21450,248
|
||||
20250415,150100,11913112050,21500,21550,21550,21500,730
|
||||
20250415,150000,11897409800,21550,21550,21550,21500,340
|
||||
20250415,145900,11890088400,21550,21550,21550,21500,306
|
||||
20250415,145800,11883500350,21450,21550,21550,21450,2012
|
||||
20250415,145700,11840295450,21550,21500,21550,21500,778
|
||||
20250415,145600,11823551400,21500,21450,21500,21450,345
|
||||
20250415,145500,11816135500,21450,21450,21500,21450,1588
|
||||
20250415,145400,11782024550,21450,21450,21450,21450,517
|
||||
20250415,145300,11770934900,21450,21450,21450,21450,10
|
||||
20250415,145200,11770720400,21450,21400,21450,21400,530
|
||||
20250415,145100,11759360500,21400,21450,21450,21400,940
|
||||
20250415,145000,11739244350,21450,21425,21450,21400,130
|
||||
20250415,144900,11736457250,21425,21450,21450,21425,3
|
||||
20250415,144800,11736392950,21450,21450,21450,21450,74
|
||||
20250415,144700,11734805650,21450,21450,21450,21450,502
|
||||
20250415,144600,11724037750,21450,21400,21450,21400,134
|
||||
20250415,144500,11721169400,21400,21400,21450,21400,456
|
||||
20250415,144400,11711410700,21400,21450,21450,21400,193
|
||||
20250415,144300,11707275600,21450,21425,21450,21400,340
|
||||
20250415,144200,11699997150,21450,21450,21450,21450,112
|
||||
20250415,144100,11697594750,21450,21350,21450,21350,2120
|
||||
20250415,144000,11652129725,21400,21400,21400,21350,278
|
||||
20250415,143900,11646180575,21400,21450,21450,21400,2484
|
||||
20250415,143800,11593008425,21400,21450,21450,21400,1320
|
||||
20250415,143700,11564744875,21450,21450,21450,21450,70
|
||||
20250415,143600,11563243375,21450,21450,21500,21450,265
|
||||
20250415,143500,11557558675,21450,21500,21500,21450,282
|
||||
20250415,143400,11551495725,21450,21450,21500,21450,508
|
||||
20250415,143300,11540580075,21400,21400,21400,21400,1902
|
||||
20250415,143200,11499877275,21400,21450,21500,21400,1070
|
||||
20250415,143100,11476929375,21450,21450,21450,21450,8
|
||||
20250415,143000,11476757775,21450,21500,21500,21450,376
|
||||
20250415,142900,11468677875,21500,21500,21500,21450,401
|
||||
20250415,142800,11460069325,21450,21525,21525,21450,1075
|
||||
20250415,142700,11436957375,21525,21550,21550,21500,260
|
||||
20250415,142600,11431355675,21600,21550,21600,21500,132
|
||||
20250415,142500,11428509125,21550,21500,21550,21500,116
|
||||
20250415,142400,11426013525,21550,21500,21550,21500,40
|
||||
20250415,142300,11425151825,21550,21550,21600,21550,107
|
||||
20250415,142200,11422845725,21500,21600,21600,21500,1139
|
||||
20250415,142100,11398324275,21600,21600,21700,21600,593
|
||||
20250415,142000,11385508675,21600,21600,21600,21600,115
|
||||
20250415,141900,11383024675,21600,21700,21700,21600,121
|
||||
20250415,141800,11380404075,21700,21650,21700,21650,64
|
||||
20250415,141700,11379016375,21650,21650,21700,21650,17
|
||||
20250415,141600,11378647825,21700,21700,21750,21600,188
|
||||
20250415,141500,11374568125,21600,21700,21750,21600,133
|
||||
20250415,141400,11371687925,21650,21700,21700,21650,21
|
||||
20250415,141300,11371232775,21700,21700,21700,21700,102
|
||||
20250415,141200,11369019375,21600,21650,21650,21600,131
|
||||
20250415,141100,11366183525,21700,21650,21700,21600,386
|
||||
20250415,141000,11357823625,21650,21650,21650,21650,12
|
||||
20250415,140900,11357563825,21650,21650,21700,21650,66
|
||||
20250415,140800,11356134875,21650,21600,21650,21600,201
|
||||
20250415,140700,11351784275,21600,21550,21650,21550,603
|
||||
20250415,140600,11338738525,21500,21500,21500,21500,214
|
||||
20250415,140500,11334137525,21550,21550,21550,21550,216
|
||||
20250415,140400,11329482725,21550,21600,21600,21550,71
|
||||
20250415,140300,11327950275,21600,21600,21600,21575,447
|
||||
20250415,140200,11318295100,21650,21600,21700,21550,660
|
||||
20250415,140100,11303996950,21600,21500,21600,21500,419
|
||||
20250415,140000,11294988350,21500,21450,21500,21450,1458
|
||||
20250415,135900,11263713850,21450,21500,21500,21450,356
|
||||
20250415,135800,11256066750,21500,21500,21500,21500,10
|
||||
20250415,135700,11255851750,21450,21550,21550,21450,1212
|
||||
20250415,135600,11229812600,21500,21525,21550,21500,683
|
||||
20250415,135500,11215094275,21525,21500,21525,21500,39
|
||||
20250415,135400,11214255050,21500,21500,21500,21500,128
|
||||
20250415,135300,11211503050,21500,21525,21550,21500,52
|
||||
20250415,135200,11210383400,21500,21500,21500,21475,1076
|
||||
20250415,135100,11187249450,21500,21450,21500,21400,1297
|
||||
20250415,135000,11159438150,21450,21450,21500,21450,209
|
||||
20250415,134900,11154954850,21500,21450,21500,21450,166
|
||||
20250415,134800,11151393700,21500,21450,21500,21400,280
|
||||
20250415,134700,11145395550,21500,21450,21500,21400,239
|
||||
20250415,134600,11140270050,21400,21450,21450,21400,524
|
||||
20250415,134500,11129054950,21500,21450,21500,21400,819
|
||||
20250415,134400,11111494200,21450,21450,21500,21450,99
|
||||
20250415,134300,11109369800,21550,21550,21550,21400,2349
|
||||
20250415,134200,11058946200,21550,21550,21550,21550,176
|
||||
20250415,134100,11055153400,21550,21550,21550,21550,106
|
||||
20250415,134000,11052869100,21550,21550,21550,21550,148
|
||||
20250415,133900,11049679700,21550,21550,21550,21500,159
|
||||
20250415,133800,11046256050,21550,21550,21600,21500,275
|
||||
20250415,133700,11040332500,21550,21500,21550,21500,63
|
||||
20250415,133600,11038974900,21550,21550,21550,21500,8
|
||||
20250415,133500,11038802700,21600,21500,21600,21500,561
|
||||
20250415,133400,11026718100,21550,21500,21550,21450,274
|
||||
20250415,133300,11020839950,21550,21500,21600,21450,496
|
||||
20250415,133200,11010135900,21500,21550,21600,21500,695
|
||||
20250415,133100,10995165350,21550,21500,21550,21450,184
|
||||
20250415,133000,10991209100,21500,21450,21500,21450,232
|
||||
20250415,132900,10986230000,21400,21400,21450,21400,3036
|
||||
20250415,132800,10921246000,21450,21450,21500,21400,687
|
||||
20250415,132700,10906510575,21450,21550,21550,21450,6423
|
||||
20250415,132600,10768488875,21550,21600,21600,21550,2163
|
||||
20250415,132500,10721788825,21600,21750,21750,21600,2122
|
||||
20250415,132400,10675825975,21750,21800,21800,21750,376
|
||||
20250415,132300,10667645425,21800,21800,21850,21800,29
|
||||
20250415,132200,10667012975,21800,21800,21800,21800,246
|
||||
20250415,132100,10661650175,21850,21800,21850,21800,122
|
||||
20250415,132000,10658990525,21750,21800,21800,21750,205
|
||||
20250415,131900,10654525525,21800,21750,21800,21750,13
|
||||
20250415,131800,10654242375,21750,21700,21750,21700,106
|
||||
20250415,131700,10651937100,21700,21750,21750,21700,59
|
||||
20250415,131600,10650656350,21750,21700,21750,21700,348
|
||||
20250415,131500,10643102500,21700,21700,21700,21700,26
|
||||
20250415,131400,10642538300,21700,21700,21700,21700,234
|
||||
20250415,131300,10637460500,21700,21700,21700,21700,71
|
||||
20250415,131200,10635919800,21650,21650,21650,21650,3
|
||||
20250415,131100,10635854850,21650,21675,21700,21650,9
|
||||
20250415,131000,10635659800,21650,21650,21650,21650,1067
|
||||
20250415,130900,10612559250,21650,21700,21700,21650,221
|
||||
20250415,130800,10607774000,21700,21750,21750,21650,117
|
||||
20250415,130700,10605233825,21750,21600,21750,21600,70
|
||||
20250415,130600,10603717175,21650,21750,21750,21650,1613
|
||||
20250415,130500,10568696175,21700,21750,21750,21650,89
|
||||
20250415,130400,10566762525,21750,21700,21750,21650,837
|
||||
20250415,130300,10548620975,21700,21750,21750,21700,315
|
||||
20250415,130200,10541770925,21800,21800,21800,21800,200
|
||||
20250415,130100,10537410925,21800,21800,21850,21800,368
|
||||
20250415,130000,10529380375,21850,21850,21850,21850,22
|
||||
20250415,125900,10528899675,21850,21850,21850,21850,12
|
||||
20250415,125800,10528637475,21850,21900,21900,21850,50
|
||||
20250415,125700,10527543975,21900,21900,21900,21900,219
|
||||
20250415,125600,10522747875,21900,21850,21950,21850,381
|
||||
20250415,125500,10514400775,21850,21850,21850,21750,333
|
||||
20250415,125400,10507144625,21850,21800,21950,21750,619
|
||||
20250415,125300,10493630875,21800,21900,21900,21800,1100
|
||||
20250415,125200,10469603325,21950,21900,21950,21900,515
|
||||
20250415,125100,10458318975,21950,21950,21950,21950,322
|
||||
20250415,125000,10451251075,21950,22000,22000,21950,33
|
||||
20250415,124900,10450526675,21900,21950,22100,21900,385
|
||||
20250415,124800,10442059175,21950,22050,22050,21900,1738
|
||||
20250415,124700,10403841725,22050,22100,22100,22000,334
|
||||
20250415,124600,10396477175,22050,22050,22050,22050,52
|
||||
20250415,124500,10395330575,22050,22050,22200,22050,1821
|
||||
20250415,124400,10355102275,22050,22000,22050,21950,1946
|
||||
20250415,124300,10312290725,22000,21950,22000,21900,973
|
||||
20250415,124200,10290897125,21950,21950,22000,21900,902
|
||||
20250415,124100,10271093475,21900,21850,21900,21850,78
|
||||
20250415,124000,10269386025,21875,21800,21900,21800,82
|
||||
20250415,123900,10267598175,21800,21850,21850,21750,396
|
||||
20250415,123800,10258959525,21900,21900,21900,21900,9
|
||||
20250415,123700,10258762425,21850,21800,21850,21800,263
|
||||
20250415,123600,10253027925,21750,21900,21900,21750,568
|
||||
20250415,123500,10240621325,21900,21900,21900,21900,152
|
||||
20250415,123400,10237292525,21850,21900,22000,21850,1739
|
||||
20250415,123300,10199142525,21900,21900,21950,21850,1811
|
||||
20250415,123200,10159425425,21900,21800,21950,21800,842
|
||||
20250415,123100,10140991225,21800,21800,21850,21800,1095
|
||||
20250415,123000,10117104925,21750,21700,21750,21700,826
|
||||
20250415,122900,10099162825,21700,21700,21700,21650,524
|
||||
20250415,122800,10087817075,21700,21700,21700,21700,66
|
||||
20250415,122700,10086384875,21650,21650,21650,21650,760
|
||||
20250415,122600,10069930875,21600,21625,21625,21600,211
|
||||
20250415,122500,10065372900,21600,21650,21650,21600,312
|
||||
20250415,122400,10058619200,21650,21675,21700,21650,710
|
||||
20250415,122300,10043237600,21700,21700,21700,21700,140
|
||||
20250415,122200,10040199600,21700,21625,21700,21600,235
|
||||
20250415,122100,10035115325,21600,21550,21600,21550,198
|
||||
20250415,122000,10030840925,21550,21550,21600,21550,984
|
||||
20250415,121900,10009635675,21550,21500,21550,21500,389
|
||||
20250415,121800,10001271225,21550,21550,21600,21550,525
|
||||
20250415,121700,9989957425,21575,21600,21600,21550,105
|
||||
20250415,121600,9987689625,21550,21600,21600,21550,412
|
||||
20250415,121500,9978793875,21600,21600,21600,21575,1181
|
||||
20250415,121400,9953284300,21600,21500,21600,21500,1000
|
||||
20250415,121300,9931772000,21550,21650,21650,21550,3945
|
||||
20250415,121200,9846703450,21650,21750,21750,21650,1311
|
||||
20250415,121100,9818296650,21750,21800,21800,21700,458
|
||||
20250415,121000,9808348800,21800,21700,21850,21700,1171
|
||||
20250415,120900,9782865750,21650,21700,21700,21650,101
|
||||
20250415,120800,9780675550,21650,21700,21700,21650,492
|
||||
20250415,120700,9770005450,21700,21700,21700,21650,28
|
||||
20250415,120600,9769398300,21700,21700,21700,21700,105
|
||||
20250415,120500,9767119800,21650,21700,21700,21650,72
|
||||
20250415,120400,9765560900,21700,21700,21700,21650,107
|
||||
20250415,120300,9763244000,21700,21650,21700,21650,320
|
||||
20250415,120200,9756307350,21650,21550,21650,21550,139
|
||||
20250415,120100,9753300150,21550,21550,21550,21550,321
|
||||
20250415,120000,9746382600,21650,21700,21700,21500,1576
|
||||
20250415,115900,9712336350,21700,21750,21750,21700,654
|
||||
20250415,115800,9698132800,21750,21750,21750,21750,100
|
||||
20250415,115700,9695957800,21750,21750,21750,21750,120
|
||||
20250415,115600,9693347800,21750,21750,21800,21700,289
|
||||
20250415,115500,9687059500,21750,21700,21750,21650,949
|
||||
20250415,115400,9666479325,21700,21575,21700,21550,572
|
||||
20250415,115300,9654105750,21550,21550,21650,21400,3036
|
||||
20250415,115200,9588903750,21550,21650,21650,21550,3295
|
||||
20250415,115100,9517884300,21650,21550,21650,21500,4596
|
||||
20250415,115000,9418997800,21550,21600,21650,21500,6091
|
||||
20250415,114900,9287675550,21600,21700,21700,21600,803
|
||||
20250415,114800,9270293350,21650,21750,21750,21650,1550
|
||||
20250415,114700,9236685200,21750,21800,21800,21700,952
|
||||
20250415,114600,9215995950,21800,21750,21800,21750,370
|
||||
20250415,114500,9207946200,21750,21750,21750,21700,129
|
||||
20250415,114400,9205141200,21750,21750,21750,21750,46
|
||||
20250415,114300,9204140700,21750,21750,21750,21700,164
|
||||
20250415,114200,9200578250,21750,21750,21750,21700,44
|
||||
20250415,114100,9199622250,21750,21800,21800,21750,846
|
||||
20250415,114000,9181219650,21800,21850,21850,21800,318
|
||||
20250415,113900,9174284200,21850,21800,21850,21750,93
|
||||
20250415,113800,9172258700,21775,21725,21775,21700,242
|
||||
20250415,113700,9167000300,21700,21650,21750,21650,140
|
||||
20250415,113600,9163964900,21650,21700,21700,21650,356
|
||||
20250415,113500,9156244050,21650,21700,21750,21600,2194
|
||||
20250415,113400,9108765150,21750,21650,21750,21650,2018
|
||||
20250415,113300,9064990800,21650,21800,21800,21650,3242
|
||||
20250415,113200,8994611350,21800,21800,21850,21800,195
|
||||
20250415,113100,8990360250,21800,21750,21800,21750,256
|
||||
20250415,113000,8984782600,21750,21800,21800,21750,2888
|
||||
20250415,112900,8921914950,21800,21875,21875,21800,1921
|
||||
20250415,112800,8879955625,21900,21950,21950,21850,1026
|
||||
20250415,112700,8857478675,21950,21950,21950,21900,331
|
||||
20250415,112600,8850215375,21900,21900,21950,21900,387
|
||||
20250415,112500,8841739075,21900,21950,21950,21850,284
|
||||
20250415,112400,8835519525,21900,21900,21950,21900,191
|
||||
20250415,112300,8831334225,21850,21950,22000,21850,1674
|
||||
20250415,112200,8794729725,21950,21950,22000,21950,515
|
||||
20250415,112100,8783412375,21950,22000,22000,21950,227
|
||||
20250415,112000,8778419575,22050,22050,22050,21900,588
|
||||
20250415,111900,8765491775,22000,21900,22000,21900,142
|
||||
20250415,111800,8762373525,21900,21900,21950,21900,170
|
||||
20250415,111700,8758649575,21900,21950,22000,21900,657
|
||||
20250415,111600,8744239475,21950,22000,22050,21950,666
|
||||
20250415,111500,8729611425,22000,22050,22050,22000,423
|
||||
20250415,111400,8720289325,22000,22050,22050,22000,405
|
||||
20250415,111300,8711373625,22050,22100,22100,22050,506
|
||||
20250415,111200,8700215175,22050,22150,22150,22050,416
|
||||
20250415,111100,8691024950,22100,22150,22150,22100,457
|
||||
20250415,111000,8680902975,22175,22100,22175,22100,112
|
||||
20250415,110900,8678424500,22100,22050,22100,22050,265
|
||||
20250415,110800,8672580150,22100,22050,22100,22000,844
|
||||
20250415,110700,8653974150,22050,22100,22150,22050,442
|
||||
20250415,110600,8644216650,22100,22050,22100,22000,2174
|
||||
20250415,110500,8596265650,22025,22000,22050,21900,999
|
||||
20250415,110400,8574289175,22000,22000,22000,21850,1634
|
||||
20250415,110300,8538541175,22000,22000,22100,21900,577
|
||||
20250415,110200,8525859225,22000,21900,22050,21850,4074
|
||||
20250415,110100,8436650375,22000,22050,22050,21900,1745
|
||||
20250415,110000,8398296375,22050,22200,22200,22050,212
|
||||
20250415,105900,8393611775,22100,22200,22250,22000,2393
|
||||
20250415,105800,8340771625,22200,22150,22200,22150,43
|
||||
20250415,105700,8339818625,22100,22250,22250,22100,4113
|
||||
20250415,105600,8248719025,22250,22300,22300,22250,492
|
||||
20250415,105500,8237769825,22300,22300,22300,22250,206
|
||||
20250415,105400,8233178475,22300,22300,22300,22300,246
|
||||
20250415,105300,8227692675,22300,22300,22300,22300,160
|
||||
20250415,105200,8224124675,22250,22300,22350,22250,432
|
||||
20250415,105100,8214504775,22350,22350,22400,22300,415
|
||||
20250415,105000,8205231075,22400,22500,22500,22400,1133
|
||||
20250415,104900,8179837175,22550,22550,22600,22450,2304
|
||||
20250415,104800,8127949775,22600,22500,22600,22450,1328
|
||||
20250415,104700,8098055175,22500,22500,22550,22450,919
|
||||
20250415,104600,8077382625,22450,22450,22450,22350,1901
|
||||
20250415,104500,8034753425,22450,22350,22450,22350,2026
|
||||
20250415,104400,7989389675,22300,22300,22300,22250,537
|
||||
20250415,104300,7977414650,22300,22250,22300,22250,1028
|
||||
20250415,104200,7954526300,22250,22200,22250,22150,3218
|
||||
20250415,104100,7883234800,22200,22200,22250,22100,840
|
||||
20250415,104000,7864594850,22200,22050,22200,22050,2887
|
||||
20250415,103900,7800682550,22050,21950,22100,21950,500
|
||||
20250415,103800,7789671350,21950,22050,22050,21850,1547
|
||||
20250415,103700,7755736950,22050,22050,22050,21950,660
|
||||
20250415,103600,7741221450,21975,21850,22350,21850,2164
|
||||
20250415,103500,7693711900,21800,22200,22200,21700,10917
|
||||
20250415,103400,7453738800,22200,22250,22350,22150,1661
|
||||
20250415,103300,7416810800,22300,22250,22300,22150,1350
|
||||
20250415,103200,7386842200,22300,22250,22350,22200,2065
|
||||
20250415,103100,7340908750,22250,22100,22250,22050,942
|
||||
20250415,103000,7319980250,22100,22200,22250,22050,3969
|
||||
20250415,102900,7232087450,22200,22350,22350,22200,2323
|
||||
20250415,102800,7180293850,22350,22250,22450,22250,1073
|
||||
20250415,102700,7156288900,22300,22300,22400,22100,3039
|
||||
20250415,102600,7088941200,22300,22225,22400,22225,3497
|
||||
20250415,102500,7010946350,22225,22275,22275,22200,200
|
||||
20250415,102400,7006496925,22300,22300,22350,22200,963
|
||||
20250415,102300,6985043175,22250,22300,22400,22250,3451
|
||||
20250415,102200,6908056775,22250,22250,22350,22200,1733
|
||||
20250415,102100,6869468825,22300,22100,22300,22100,1197
|
||||
20250415,102000,6842935175,22100,22150,22200,22100,610
|
||||
20250415,101900,6829428525,22200,22250,22300,22200,2629
|
||||
20250415,101800,6770912100,22300,22150,22300,22100,3286
|
||||
20250415,101700,6697993850,22150,22100,22150,22050,2211
|
||||
20250415,101600,6649158150,22100,22200,22250,22050,1510
|
||||
20250415,101500,6615739800,22150,22100,22350,22100,2837
|
||||
20250415,101400,6552740150,22050,22300,22350,22050,3668
|
||||
20250415,101300,6471326700,22300,22450,22500,22150,7592
|
||||
20250415,101200,6301500400,22450,22250,22500,22250,3969
|
||||
20250415,101100,6212539300,22250,22100,22250,22050,3725
|
||||
20250415,101000,6129894750,22100,22000,22100,21950,3674
|
||||
20250415,100900,6048993200,22000,22100,22100,21950,6102
|
||||
20250415,100800,5914436275,21950,21750,22100,21300,14342
|
||||
20250415,100700,5603004775,21750,22200,22200,21700,10339
|
||||
20250415,100600,5376425975,22300,21850,22350,21700,6507
|
||||
20250415,100500,5232534425,21700,21900,22150,21650,11344
|
||||
20250415,100400,4984713025,21900,22300,22450,21850,10829
|
||||
20250415,100300,4745586075,22450,22150,22450,22000,11687
|
||||
20250415,100200,4486744025,22200,22650,22650,21850,21234
|
||||
20250415,100100,4012444975,23000,23000,23000,23000,0
|
||||
20250415,100000,4012444975,23000,23050,23050,23000,616
|
||||
20250415,095900,3998275975,23000,23250,23250,23000,12747
|
||||
20250415,095800,3704026025,23300,23400,23450,23250,5355
|
||||
20250415,095700,3579117525,23400,23400,23400,23250,5546
|
||||
20250415,095600,3449519325,23400,23600,23600,23250,10218
|
||||
20250415,095500,3210489875,23600,23750,23800,23350,11651
|
||||
20250415,095400,2936341950,23750,23700,23850,23650,2191
|
||||
20250415,095300,2884325450,23700,23800,23800,23650,820
|
||||
20250415,095200,2864869300,23600,23975,24000,23600,12832
|
||||
20250415,095100,2560226225,24050,24000,24100,23950,2830
|
||||
20250415,095000,2492237825,24000,24150,24200,23850,4326
|
||||
20250415,094900,2388407775,24150,24150,24200,24100,646
|
||||
20250415,094800,2372816750,24150,24200,24250,24000,2874
|
||||
20250415,094700,2303521350,24150,24300,24300,24150,1498
|
||||
20250415,094600,2267229250,24300,24350,24400,24250,1798
|
||||
20250415,094500,2223515750,24300,24250,24350,24250,1598
|
||||
20250415,094400,2184676550,24250,24150,24250,24150,687
|
||||
20250415,094300,2168034200,24200,24200,24350,24050,1693
|
||||
20250415,094200,2127185000,24200,24100,24200,23950,5220
|
||||
20250415,094100,2001479500,24100,24050,24100,24000,3313
|
||||
20250415,094000,1921942950,24100,24250,24300,24000,4768
|
||||
20250415,093900,1806935250,24250,24200,24300,24150,3574
|
||||
20250415,093800,1720562650,24200,24400,24400,24150,3989
|
||||
20250415,093700,1623716575,24450,24500,24500,24350,4316
|
||||
20250415,093600,1518311225,24450,24500,24550,24450,121
|
||||
20250415,093500,1515350725,24500,24550,24550,24250,2420
|
||||
20250415,093400,1456300075,24500,24500,24600,24500,502
|
||||
20250415,093300,1443994425,24500,24600,24750,24500,2531
|
||||
20250415,093200,1381842800,24550,24650,24650,24500,2642
|
||||
20250415,093100,1316943650,24650,24550,24800,24550,468
|
||||
20250415,093000,1305415150,24550,24700,24750,24500,3567
|
||||
20250415,092900,1217647450,24750,24750,24750,24700,316
|
||||
20250415,092800,1209835550,24700,24850,24850,24700,2938
|
||||
20250415,092700,1137117050,24800,24850,24850,24800,523
|
||||
20250415,092600,1124126100,24800,24775,24850,24750,852
|
||||
20250415,092500,1102967800,24750,24800,24800,24700,757
|
||||
20250415,092400,1084239500,24750,24600,24800,24600,1202
|
||||
20250415,092300,1054571200,24600,24625,24650,24500,3554
|
||||
20250415,092200,967250025,24650,24800,24850,24600,2367
|
||||
20250415,092100,908754125,24800,24800,24900,24600,5615
|
||||
20250415,092000,770136275,24800,25000,25000,24800,2177
|
||||
20250415,091900,715961975,25000,24950,25100,24950,904
|
||||
20250415,091800,693368625,25000,25050,25100,24950,1066
|
||||
20250415,091700,666706925,25050,25250,25250,25000,984
|
||||
20250415,091600,641987075,25250,25200,25250,25100,647
|
||||
20250415,091500,625693875,25100,25400,25400,25100,951
|
||||
20250415,091400,601659325,25400,25100,25450,25050,1461
|
||||
20250415,091300,564793625,25100,25150,25250,25100,1069
|
||||
20250415,091200,537916475,25150,25200,25200,25100,376
|
||||
20250415,091100,528464175,25200,25150,25200,25100,867
|
||||
20250415,091000,506671375,25150,25250,25250,25100,1600
|
||||
20250415,090900,466381875,25250,25050,25300,25050,927
|
||||
20250415,090800,442976775,25050,24900,25150,24800,1673
|
||||
20250415,090700,401161425,24900,25100,25100,24800,2092
|
||||
20250415,090600,348984425,25000,25050,25200,25000,522
|
||||
20250415,090500,335880075,25050,25050,25100,24950,2350
|
||||
20250415,090400,277050775,25050,24950,25175,24900,898
|
||||
20250415,090300,254588150,24950,25100,25200,24750,3363
|
||||
20250415,090200,170759800,25150,25100,25350,25100,1837
|
||||
20250415,090100,124496550,25100,25200,25200,25050,1674
|
||||
20250415,090000,82477450,25150,25500,25500,25150,3133
|
||||
|
Reference in New Issue
Block a user