Update 2025-04-15 2740 candle_min
This commit is contained in:
714
317330/min/candle-20250415.csv
Normal file
714
317330/min/candle-20250415.csv
Normal file
@@ -0,0 +1,714 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,205200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,205100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,205000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,204000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,203000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,202100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,202000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,201000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,200000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,195100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,195000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,194000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,193000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,192100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,192000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,191000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,190000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,185100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,185000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,184000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,183000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,182100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,182000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,181000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,180000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,175100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,175000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,174000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,173000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,172100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,172000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,171000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,170000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,165100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,165000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,164000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,163000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,162100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,162000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,161000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,160000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155200,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,155100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,155000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,154000,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153900,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153800,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153700,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153600,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153500,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153400,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153300,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153200,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153100,4946850625,23050,23050,23050,23050,0
|
||||
20250415,153000,4946850625,23050,23050,23050,23050,1860
|
||||
20250415,152900,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152800,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152700,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152600,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152500,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152400,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152300,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152200,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152100,4903977625,23050,23050,23050,23050,0
|
||||
20250415,152000,4903977625,23050,23050,23050,23050,0
|
||||
20250415,151900,4903977625,23050,23050,23050,23000,1901
|
||||
20250415,151800,4860229075,23000,23000,23050,23000,777
|
||||
20250415,151700,4842340625,23000,23000,23050,23000,2591
|
||||
20250415,151600,4782747575,23000,23000,23050,23000,199
|
||||
20250415,151500,4778169875,23000,23050,23050,23000,429
|
||||
20250415,151400,4768301575,23000,23000,23050,23000,245
|
||||
20250415,151300,4762663825,23000,23000,23050,23000,2516
|
||||
20250415,151200,4704787175,23000,23000,23000,23000,573
|
||||
20250415,151100,4691608175,23000,23050,23050,23000,284
|
||||
20250415,151000,4685070325,23000,23000,23000,23000,754
|
||||
20250415,150900,4667728325,23000,23000,23050,23000,484
|
||||
20250415,150800,4656596275,23050,23000,23050,23000,286
|
||||
20250415,150700,4650014175,23000,23000,23050,23000,1179
|
||||
20250415,150600,4622884975,23000,23000,23050,23000,1621
|
||||
20250415,150500,4585600975,23050,23000,23050,23000,435
|
||||
20250415,150400,4575595875,23050,23000,23050,23000,447
|
||||
20250415,150300,4565309075,23000,23050,23050,23000,415
|
||||
20250415,150200,4555755775,23050,23050,23050,23050,148
|
||||
20250415,150100,4552344375,23000,23050,23050,23000,10
|
||||
20250415,150000,4552113925,23050,23050,23100,23000,298
|
||||
20250415,145900,4545244625,23100,23100,23100,23050,432
|
||||
20250415,145800,4535274375,23100,23050,23100,23050,180
|
||||
20250415,145700,4531124575,23100,23150,23150,23050,720
|
||||
20250415,145600,4514489125,23200,23150,23200,23150,464
|
||||
20250415,145500,4503728775,23150,23200,23200,23100,309
|
||||
20250415,145400,4496589625,23200,23150,23250,23100,635
|
||||
20250415,145300,4481894125,23200,23100,23200,23050,1643
|
||||
20250415,145200,4443837275,23050,23050,23050,23000,161
|
||||
20250415,145100,4440126275,23050,23050,23050,23050,68
|
||||
20250415,145000,4438558875,23050,23050,23050,23000,136
|
||||
20250415,144900,4435426825,23050,23050,23050,23000,552
|
||||
20250415,144800,4422721125,23000,23050,23100,23000,823
|
||||
20250415,144700,4403760025,23050,23100,23100,23050,1178
|
||||
20250415,144600,4376548275,23150,23150,23150,23150,322
|
||||
20250415,144500,4369093975,23150,23150,23150,23100,178
|
||||
20250415,144400,4364978425,23150,23150,23150,23150,175
|
||||
20250415,144300,4360927175,23150,23200,23200,23150,520
|
||||
20250415,144200,4348881325,23200,23200,23200,23200,152
|
||||
20250415,144100,4345354925,23150,23200,23200,23150,163
|
||||
20250415,144000,4341577975,23150,23100,23150,23100,190
|
||||
20250415,143900,4337179525,23150,23150,23150,23150,229
|
||||
20250415,143800,4331878175,23150,23150,23150,23150,400
|
||||
20250415,143700,4322618175,23100,23150,23200,23100,202
|
||||
20250415,143600,4317940725,23150,23150,23150,23150,771
|
||||
20250415,143500,4300092075,23200,23200,23200,23150,171
|
||||
20250415,143400,4296124925,23200,23200,23250,23200,382
|
||||
20250415,143300,4287260125,23200,23250,23300,23200,819
|
||||
20250415,143200,4268251475,23250,23250,23300,23250,433
|
||||
20250415,143100,4258180375,23250,23250,23250,23225,284
|
||||
20250415,143000,4251577525,23250,23250,23300,23225,447
|
||||
20250415,142900,4241181525,23250,23250,23300,23250,233
|
||||
20250415,142800,4235762325,23250,23300,23300,23250,1216
|
||||
20250415,142700,4207487825,23250,23250,23250,23200,1234
|
||||
20250415,142600,4178797825,23250,23250,23250,23200,302
|
||||
20250415,142500,4171787675,23250,23250,23250,23250,96
|
||||
20250415,142400,4169555675,23250,23200,23250,23200,879
|
||||
20250415,142300,4149160175,23150,23150,23150,23150,550
|
||||
20250415,142200,4136427675,23150,23100,23150,23100,2928
|
||||
20250415,142100,4068697025,23100,23050,23100,23050,187
|
||||
20250415,142000,4064379075,23050,23000,23050,23000,181
|
||||
20250415,141900,4060207075,23050,23050,23050,23050,376
|
||||
20250415,141800,4051540275,23100,23100,23100,23100,872
|
||||
20250415,141700,4031397075,23100,23050,23100,23050,128
|
||||
20250415,141600,4028443925,23100,23050,23100,23050,95
|
||||
20250415,141500,4026250075,23050,23100,23100,23050,111
|
||||
20250415,141400,4023688125,23050,23100,23100,23050,205
|
||||
20250415,141300,4018956175,23100,23050,23100,23050,129
|
||||
20250415,141200,4015982125,23000,23050,23050,23000,157
|
||||
20250415,141100,4012366775,23050,23000,23050,23000,90
|
||||
20250415,141000,4010293425,23000,23000,23050,23000,491
|
||||
20250415,140900,3998995925,23050,23000,23050,23000,186
|
||||
20250415,140800,3994714525,23000,23000,23050,22950,516
|
||||
20250415,140700,3982852625,23000,23000,23050,22950,518
|
||||
20250415,140600,3970935475,23050,23050,23050,23050,677
|
||||
20250415,140500,3955330625,23100,23050,23100,23050,37
|
||||
20250415,140400,3954475975,23050,23050,23050,23050,888
|
||||
20250415,140300,3934007575,23050,23050,23100,23050,230
|
||||
20250415,140200,3928695075,23050,23100,23100,23000,1272
|
||||
20250415,140100,3899423075,23100,23100,23150,23100,201
|
||||
20250415,140000,3894779825,23100,23150,23150,23100,597
|
||||
20250415,135900,3880969925,23100,23100,23150,23100,280
|
||||
20250415,135800,3874495775,23100,23050,23100,23000,796
|
||||
20250415,135700,3856120275,23050,23050,23050,23000,267
|
||||
20250415,135600,3849970475,23050,23100,23100,23000,629
|
||||
20250415,135500,3835467275,23050,23050,23100,23050,409
|
||||
20250415,135400,3826027475,23100,23100,23100,23050,428
|
||||
20250415,135300,3816153425,23100,23150,23150,23050,963
|
||||
20250415,135200,3793903425,23150,23200,23200,23150,1336
|
||||
20250415,135100,3762920675,23200,23150,23200,23150,581
|
||||
20250415,135000,3749458375,23150,23150,23150,23100,324
|
||||
20250415,134900,3741962775,23150,23150,23150,23100,699
|
||||
20250415,134800,3725781175,23100,23150,23150,23100,828
|
||||
20250415,134700,3706613025,23150,23150,23150,23150,185
|
||||
20250415,134600,3702330275,23150,23150,23200,23150,762
|
||||
20250415,134500,3684685375,23150,23150,23200,23150,1021
|
||||
20250415,134400,3661042425,23150,23100,23150,23100,433
|
||||
20250415,134300,3651021525,23100,23150,23150,23100,274
|
||||
20250415,134200,3644688575,23100,23150,23150,23100,740
|
||||
20250415,134100,3627587825,23100,23150,23150,23100,241
|
||||
20250415,134000,3622010675,23100,23150,23150,23100,639
|
||||
20250415,133900,3607241825,23100,23200,23250,23100,1504
|
||||
20250415,133800,3572391875,23250,23200,23250,23150,2006
|
||||
20250415,133700,3525876875,23200,23200,23225,23150,952
|
||||
20250415,133600,3503792675,23200,23175,23200,23175,459
|
||||
20250415,133500,3493144050,23200,23150,23200,23100,905
|
||||
20250415,133400,3472161750,23150,23150,23150,23100,1909
|
||||
20250415,133300,3427996000,23150,23050,23150,23050,4843
|
||||
20250415,133200,3316016300,23100,23050,23100,23050,1259
|
||||
20250415,133100,3286971900,23100,23050,23100,23050,1222
|
||||
20250415,133000,3258799600,23000,23000,23050,22950,443
|
||||
20250415,132900,3248609800,23000,23050,23050,23000,648
|
||||
20250415,132800,3233699350,23050,23000,23050,23000,601
|
||||
20250415,132700,3219862950,23000,23000,23050,22950,805
|
||||
20250415,132600,3201341850,23000,22950,23050,22950,930
|
||||
20250415,132500,3179949350,22950,23000,23000,22950,997
|
||||
20250415,132400,3157041850,23000,23000,23050,22950,495
|
||||
20250415,132300,3145659250,23000,23000,23100,23000,1939
|
||||
20250415,132200,3101034775,23000,23050,23100,23000,924
|
||||
20250415,132100,3079739475,23050,23000,23050,23000,1459
|
||||
20250415,132000,3046129950,23000,22950,23100,22900,3081
|
||||
20250415,131900,2975285800,22950,22950,23000,22900,1653
|
||||
20250415,131800,2937329550,23000,22850,23050,22850,4994
|
||||
20250415,131700,2822754300,22850,22850,22900,22800,585
|
||||
20250415,131600,2809383925,22850,22650,22850,22650,2981
|
||||
20250415,131500,2741693025,22700,22700,22700,22650,223
|
||||
20250415,131400,2736631075,22700,22650,22700,22650,837
|
||||
20250415,131300,2717668775,22650,22650,22650,22650,233
|
||||
20250415,131200,2712391325,22600,22600,22650,22600,1067
|
||||
20250415,131100,2688252125,22550,22600,22600,22550,2447
|
||||
20250415,131000,2632972375,22550,22550,22550,22500,841
|
||||
20250415,130900,2614026625,22500,22500,22550,22500,181
|
||||
20250415,130800,2609953975,22450,22450,22450,22450,0
|
||||
20250415,130700,2609953975,22450,22500,22500,22450,424
|
||||
20250415,130600,2600422075,22400,22500,22500,22400,304
|
||||
20250415,130500,2593589775,22450,22450,22450,22450,216
|
||||
20250415,130400,2588740575,22450,22400,22450,22400,774
|
||||
20250415,130300,2571401325,22450,22450,22450,22450,0
|
||||
20250415,130200,2571401325,22450,22450,22450,22450,96
|
||||
20250415,130100,2569246125,22400,22400,22400,22400,41
|
||||
20250415,130000,2568327725,22400,22450,22450,22400,310
|
||||
20250415,125900,2561372525,22450,22450,22450,22450,0
|
||||
20250415,125800,2561372525,22450,22450,22450,22400,221
|
||||
20250415,125700,2556417275,22450,22450,22450,22400,591
|
||||
20250415,125600,2543154275,22500,22500,22500,22500,0
|
||||
20250415,125500,2543154275,22500,22500,22500,22450,100
|
||||
20250415,125400,2540904325,22500,22500,22550,22500,336
|
||||
20250415,125300,2533343725,22500,22550,22550,22500,363
|
||||
20250415,125200,2525173575,22550,22550,22550,22550,14
|
||||
20250415,125100,2524857875,22550,22550,22550,22550,140
|
||||
20250415,125000,2521700875,22550,22500,22550,22500,162
|
||||
20250415,124900,2518052775,22500,22500,22550,22500,723
|
||||
20250415,124800,2501784625,22550,22500,22550,22500,11
|
||||
20250415,124700,2501536975,22550,22550,22550,22550,26
|
||||
20250415,124600,2500950675,22550,22550,22550,22500,353
|
||||
20250415,124500,2492990575,22550,22550,22550,22550,170
|
||||
20250415,124400,2489157075,22550,22500,22550,22500,290
|
||||
20250415,124300,2482631975,22500,22500,22500,22500,91
|
||||
20250415,124200,2480584475,22450,22450,22450,22450,30
|
||||
20250415,124100,2479910975,22500,22500,22550,22500,287
|
||||
20250415,124000,2473452725,22500,22500,22500,22500,10
|
||||
20250415,123900,2473227725,22500,22500,22500,22450,252
|
||||
20250415,123800,2467566225,22500,22500,22500,22450,324
|
||||
20250415,123700,2460281675,22500,22450,22500,22450,267
|
||||
20250415,123600,2454287375,22450,22450,22500,22450,456
|
||||
20250415,123500,2444047675,22450,22400,22450,22400,156
|
||||
20250415,123400,2440546175,22450,22450,22450,22450,100
|
||||
20250415,123300,2438301175,22450,22450,22450,22400,15
|
||||
20250415,123200,2437964475,22450,22450,22450,22400,90
|
||||
20250415,123100,2435944475,22450,22450,22450,22450,43
|
||||
20250415,123000,2434979125,22450,22450,22450,22450,213
|
||||
20250415,122900,2430197275,22500,22450,22500,22450,274
|
||||
20250415,122800,2424045925,22450,22400,22450,22400,381
|
||||
20250415,122700,2415509475,22350,22350,22350,22350,162
|
||||
20250415,122600,2411888775,22350,22350,22400,22350,103
|
||||
20250415,122500,2409586575,22350,22400,22400,22300,56
|
||||
20250415,122400,2408332525,22400,22300,22400,22300,352
|
||||
20250415,122300,2400469675,22350,22350,22350,22350,218
|
||||
20250415,122200,2395597375,22400,22450,22450,22350,813
|
||||
20250415,122100,2377401825,22450,22450,22450,22450,29
|
||||
20250415,122000,2376750775,22450,22400,22450,22400,34
|
||||
20250415,121900,2375988475,22400,22400,22400,22400,125
|
||||
20250415,121800,2373188475,22400,22400,22400,22400,372
|
||||
20250415,121700,2364855675,22400,22400,22400,22400,436
|
||||
20250415,121600,2355089275,22450,22450,22450,22450,10
|
||||
20250415,121500,2354864775,22450,22450,22450,22450,71
|
||||
20250415,121400,2353270825,22450,22350,22450,22350,20
|
||||
20250415,121300,2352822475,22400,22400,22400,22400,27
|
||||
20250415,121200,2352217675,22400,22400,22400,22400,137
|
||||
20250415,121100,2349148875,22400,22400,22450,22400,501
|
||||
20250415,121000,2337923725,22400,22400,22400,22350,36
|
||||
20250415,120900,2337118275,22350,22350,22400,22350,720
|
||||
20250415,120800,2321024975,22400,22400,22400,22400,185
|
||||
20250415,120700,2316880975,22400,22400,22400,22400,74
|
||||
20250415,120600,2315223375,22400,22400,22400,22400,111
|
||||
20250415,120500,2312736975,22450,22400,22450,22400,380
|
||||
20250415,120400,2304223675,22400,22400,22450,22400,172
|
||||
20250415,120300,2300367575,22400,22450,22500,22400,230
|
||||
20250415,120200,2295206675,22500,22500,22550,22500,447
|
||||
20250415,120100,2285147325,22500,22550,22550,22500,983
|
||||
20250415,120000,2263028275,22550,22525,22550,22525,101
|
||||
20250415,115900,2260751725,22550,22550,22550,22550,619
|
||||
20250415,115800,2246793275,22550,22550,22550,22550,80
|
||||
20250415,115700,2244989275,22500,22550,22550,22500,89
|
||||
20250415,115600,2242982425,22550,22550,22550,22550,109
|
||||
20250415,115500,2240524475,22550,22550,22550,22550,142
|
||||
20250415,115400,2237322375,22550,22550,22550,22550,244
|
||||
20250415,115300,2231820175,22550,22500,22550,22500,154
|
||||
20250415,115200,2228347775,22500,22500,22500,22500,60
|
||||
20250415,115100,2226997775,22500,22500,22500,22500,12
|
||||
20250415,115000,2226727775,22500,22400,22500,22400,1152
|
||||
20250415,114900,2200919225,22400,22450,22450,22400,685
|
||||
20250415,114800,2185573275,22450,22450,22450,22400,100
|
||||
20250415,114700,2183328475,22500,22450,22500,22450,16
|
||||
20250415,114600,2182969125,22450,22450,22450,22450,149
|
||||
20250415,114500,2179624075,22450,22450,22450,22450,430
|
||||
20250415,114400,2169970575,22500,22500,22500,22500,49
|
||||
20250415,114300,2168868075,22500,22450,22525,22450,241
|
||||
20250415,114200,2163446625,22450,22400,22450,22400,26
|
||||
20250415,114100,2162863025,22400,22400,22400,22400,469
|
||||
20250415,114000,2152357425,22350,22400,22400,22350,68
|
||||
20250415,113900,2150837525,22400,22350,22400,22350,411
|
||||
20250415,113800,2141645575,22400,22400,22400,22400,69
|
||||
20250415,113700,2140099975,22400,22400,22400,22400,307
|
||||
20250415,113600,2133223175,22400,22400,22400,22350,389
|
||||
20250415,113500,2124509625,22350,22400,22400,22350,51
|
||||
20250415,113400,2123367375,22400,22400,22400,22350,924
|
||||
20250415,113300,2102680025,22450,22450,22450,22450,29
|
||||
20250415,113200,2102028975,22450,22450,22450,22400,328
|
||||
20250415,113100,2094667425,22400,22350,22400,22350,178
|
||||
20250415,113000,2090687525,22350,22350,22350,22350,62
|
||||
20250415,112900,2089301825,22350,22300,22350,22300,705
|
||||
20250415,112800,2073553725,22300,22400,22400,22300,134
|
||||
20250415,112700,2070561525,22350,22350,22350,22350,256
|
||||
20250415,112600,2064839925,22350,22350,22400,22350,60
|
||||
20250415,112500,2063498875,22400,22350,22400,22350,467
|
||||
20250415,112400,2053058275,22400,22400,22400,22350,127
|
||||
20250415,112300,2050214525,22350,22350,22400,22350,84
|
||||
20250415,112200,2048334475,22350,22450,22450,22350,308
|
||||
20250415,112100,2041433425,22400,22450,22450,22400,49
|
||||
20250415,112000,2040334475,22450,22450,22450,22400,69
|
||||
20250415,111900,2038786625,22400,22500,22500,22400,397
|
||||
20250415,111800,2029875275,22500,22500,22500,22450,168
|
||||
20250415,111700,2026097775,22500,22500,22500,22500,17
|
||||
20250415,111600,2025715275,22500,22500,22500,22500,76
|
||||
20250415,111500,2024005275,22500,22550,22550,22500,331
|
||||
20250415,111400,2016552625,22550,22550,22550,22400,931
|
||||
20250415,111300,1995603125,22550,22550,22550,22550,108
|
||||
20250415,111200,1993167725,22550,22600,22600,22550,42
|
||||
20250415,111100,1992218675,22600,22600,22650,22550,168
|
||||
20250415,111000,1988418725,22600,22600,22600,22600,338
|
||||
20250415,110900,1980779925,22650,22650,22650,22600,68
|
||||
20250415,110800,1979240925,22600,22650,22650,22600,223
|
||||
20250415,110700,1974194075,22650,22700,22700,22600,813
|
||||
20250415,110600,1955771075,22700,22650,22700,22650,1301
|
||||
20250415,110500,1926286575,22650,22700,22700,22600,451
|
||||
20250415,110400,1916069825,22700,22700,22750,22650,1153
|
||||
20250415,110300,1889900675,22750,22800,22800,22650,1041
|
||||
20250415,110200,1866271075,22800,22750,22800,22700,704
|
||||
20250415,110100,1850266625,22750,22750,22900,22700,3030
|
||||
20250415,110000,1781219025,22750,22700,22750,22650,1583
|
||||
20250415,105900,1745311825,22700,22700,22700,22650,370
|
||||
20250415,105800,1736912975,22650,22650,22700,22600,494
|
||||
20250415,105700,1725732225,22600,22600,22650,22600,297
|
||||
20250415,105600,1719006275,22600,22600,22650,22550,335
|
||||
20250415,105500,1711437875,22600,22650,22650,22600,232
|
||||
20250415,105400,1706193825,22650,22600,22650,22600,880
|
||||
20250415,105300,1686294775,22600,22550,22600,22500,1294
|
||||
20250415,105200,1657093575,22550,22450,22550,22450,844
|
||||
20250415,105100,1638077125,22550,22350,22550,22350,1694
|
||||
20250415,105000,1600059375,22400,22400,22450,22400,725
|
||||
20250415,104900,1583814875,22400,22400,22450,22400,200
|
||||
20250415,104800,1579333700,22400,22450,22450,22400,196
|
||||
20250415,104700,1574939450,22450,22400,22450,22400,122
|
||||
20250415,104600,1572204200,22450,22400,22450,22400,94
|
||||
20250415,104500,1570097300,22400,22450,22450,22400,586
|
||||
20250415,104400,1556964200,22450,22400,22450,22400,454
|
||||
20250415,104300,1546794500,22400,22400,22400,22350,1207
|
||||
20250415,104200,1519758800,22400,22350,22400,22350,54
|
||||
20250415,104100,1518550450,22350,22350,22350,22350,0
|
||||
20250415,104000,1518550450,22350,22400,22400,22350,67
|
||||
20250415,103900,1517050100,22350,22350,22350,22350,25
|
||||
20250415,103800,1516491350,22400,22400,22400,22400,71
|
||||
20250415,103700,1514900950,22400,22400,22400,22400,492
|
||||
20250415,103600,1503880150,22400,22400,22400,22350,110
|
||||
20250415,103500,1501418650,22400,22400,22400,22400,29
|
||||
20250415,103400,1500769050,22375,22350,22375,22350,65
|
||||
20250415,103300,1499315050,22400,22350,22400,22350,195
|
||||
20250415,103200,1494951650,22400,22400,22400,22400,1
|
||||
20250415,103100,1494929250,22350,22400,22400,22350,38
|
||||
20250415,103000,1494078550,22400,22400,22400,22400,0
|
||||
20250415,102900,1494078550,22400,22400,22400,22300,456
|
||||
20250415,102800,1483884250,22350,22350,22350,22350,26
|
||||
20250415,102700,1483303150,22400,22400,22400,22350,49
|
||||
20250415,102600,1482205600,22400,22300,22400,22300,2928
|
||||
20250415,102500,1416765650,22350,22350,22350,22250,1585
|
||||
20250415,102400,1381379400,22350,22400,22400,22350,268
|
||||
20250415,102300,1375376600,22400,22300,22400,22300,192
|
||||
20250415,102200,1371084250,22300,22350,22350,22300,83
|
||||
20250415,102100,1369229500,22300,22300,22350,22300,292
|
||||
20250415,102000,1362710750,22300,22300,22300,22250,182
|
||||
20250415,101900,1358656500,22300,22250,22300,22250,77
|
||||
20250415,101800,1356939500,22250,22250,22250,22250,256
|
||||
20250415,101700,1351243500,22250,22250,22250,22250,23
|
||||
20250415,101600,1350731750,22250,22200,22250,22200,545
|
||||
20250415,101500,1338631250,22200,22150,22200,22150,166
|
||||
20250415,101400,1334951100,22200,22200,22200,22200,55
|
||||
20250415,101300,1333730100,22200,22200,22200,22150,17
|
||||
20250415,101200,1333353300,22200,22200,22200,22200,78
|
||||
20250415,101100,1331621700,22200,22150,22200,22150,79
|
||||
20250415,101000,1329871350,22200,22200,22200,22200,14
|
||||
20250415,100900,1329560550,22200,22150,22200,22150,273
|
||||
20250415,100800,1323506550,22200,22150,22200,22100,321
|
||||
20250415,100700,1316393200,22150,22150,22150,22150,154
|
||||
20250415,100600,1312982100,22200,22150,22200,22150,48
|
||||
20250415,100500,1311918750,22150,22200,22200,22150,714
|
||||
20250415,100400,1296095850,22200,22250,22250,22200,238
|
||||
20250415,100300,1290810800,22250,22250,22250,22250,788
|
||||
20250415,100200,1273277800,22250,22150,22250,22150,716
|
||||
20250415,100100,1257406500,22200,22200,22250,22200,216
|
||||
20250415,100000,1252608400,22200,22200,22200,22200,209
|
||||
20250415,095900,1247968600,22200,22250,22250,22200,711
|
||||
20250415,095800,1232179450,22250,22300,22300,22250,139
|
||||
20250415,095700,1229083950,22250,22250,22300,22250,230
|
||||
20250415,095600,1223964000,22250,22250,22250,22250,197
|
||||
20250415,095500,1219580750,22250,22300,22300,22250,77
|
||||
20250415,095400,1217866900,22350,22200,22350,22150,1354
|
||||
20250415,095300,1187820200,22350,22250,22350,22250,990
|
||||
20250415,095200,1165760300,22250,22250,22250,22250,171
|
||||
20250415,095100,1161955550,22250,22250,22250,22200,829
|
||||
20250415,095000,1143514100,22250,22300,22300,22250,396
|
||||
20250415,094900,1134696350,22350,22250,22350,22250,3657
|
||||
20250415,094800,1053317050,22250,22300,22300,22250,302
|
||||
20250415,094700,1046592350,22300,22300,22300,22250,465
|
||||
20250415,094600,1036238050,22300,22300,22350,22300,1083
|
||||
20250415,094500,1012087050,22300,22350,22350,22300,265
|
||||
20250415,094400,1006168700,22350,22350,22400,22350,389
|
||||
20250415,094300,997474250,22350,22350,22400,22250,455
|
||||
20250415,094200,987318500,22400,22400,22450,22400,1593
|
||||
20250415,094100,951634000,22400,22400,22400,22350,1586
|
||||
20250415,094000,916134450,22350,22400,22450,22350,376
|
||||
20250415,093900,907711050,22400,22400,22400,22400,326
|
||||
20250415,093800,900408650,22400,22400,22400,22400,135
|
||||
20250415,093700,897384650,22400,22350,22400,22300,1393
|
||||
20250415,093600,866230550,22350,22350,22400,22350,151
|
||||
20250415,093500,862852850,22400,22400,22450,22300,1073
|
||||
20250415,093400,838845500,22400,22450,22500,22400,814
|
||||
20250415,093300,820593775,22450,22500,22500,22450,926
|
||||
20250415,093200,799767375,22450,22450,22500,22300,1211
|
||||
20250415,093100,772654875,22450,22450,22500,22450,560
|
||||
20250415,093000,760068875,22450,22500,22500,22450,219
|
||||
20250415,092900,755145525,22500,22450,22500,22450,886
|
||||
20250415,092800,735227375,22450,22450,22450,22400,1134
|
||||
20250415,092700,709771575,22400,22500,22550,22400,1522
|
||||
20250415,092600,675556325,22500,22400,22500,22400,635
|
||||
20250415,092500,661296275,22400,22400,22400,22400,358
|
||||
20250415,092400,653277075,22400,22350,22500,22300,2474
|
||||
20250415,092300,597899175,22350,22300,22400,22300,734
|
||||
20250415,092200,581511875,22300,22300,22400,22300,1247
|
||||
20250415,092100,553623475,22300,22200,22300,22200,266
|
||||
20250415,092000,547706225,22250,22200,22350,22200,550
|
||||
20250415,091900,535478725,22300,22150,22350,22100,3624
|
||||
20250415,091800,454795675,22200,22200,22200,22150,85
|
||||
20250415,091700,452909425,22150,22150,22200,22100,352
|
||||
20250415,091600,445112325,22150,22050,22150,22050,354
|
||||
20250415,091500,437282225,22050,21900,22050,21850,672
|
||||
20250415,091400,422547425,21900,21900,21950,21900,164
|
||||
20250415,091300,418955625,21900,21900,21900,21900,106
|
||||
20250415,091200,416634225,21900,21900,21950,21875,405
|
||||
20250415,091100,407763950,21900,21900,21900,21850,1119
|
||||
20250415,091000,383258050,21900,21900,21900,21850,39
|
||||
20250415,090900,382404850,21900,21850,21950,21850,136
|
||||
20250415,090800,379427450,21850,21850,21850,21800,354
|
||||
20250415,090700,371695100,21800,21800,21900,21800,764
|
||||
20250415,090600,355029550,21850,21900,21900,21800,2249
|
||||
20250415,090500,305888050,21900,22000,22000,21650,2589
|
||||
20250415,090400,249538300,22000,22000,22150,21950,3364
|
||||
20250415,090300,175394500,22050,22100,22100,22000,1595
|
||||
20250415,090200,140208350,22100,22100,22200,22100,1598
|
||||
20250415,090100,104841600,22150,22300,22300,22050,1616
|
||||
20250415,090000,69026750,22300,22150,22400,22100,3054
|
||||
|
Reference in New Issue
Block a user