Update 2025-04-15 2740 candle_min
This commit is contained in:
751
475560/min/candle-20250415.csv
Normal file
751
475560/min/candle-20250415.csv
Normal file
@@ -0,0 +1,751 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,212900,796003950,28000,28000,28000,28000,229
|
||||
20250415,212800,796003950,28000,28000,28000,28000,0
|
||||
20250415,212700,796003950,28000,28000,28000,28000,0
|
||||
20250415,212600,796003950,28000,28000,28000,28000,0
|
||||
20250415,212500,796003950,28000,28000,28000,28000,0
|
||||
20250415,212400,796003950,28000,28000,28000,28000,0
|
||||
20250415,212300,796003950,28000,28000,28000,28000,0
|
||||
20250415,212200,796003950,28000,28000,28000,28000,0
|
||||
20250415,212100,796003950,28000,28000,28000,28000,0
|
||||
20250415,212000,796003950,28000,28000,28000,28000,0
|
||||
20250415,211900,796003950,28000,28000,28000,28000,0
|
||||
20250415,211800,796003950,28000,28000,28000,28000,0
|
||||
20250415,211700,796003950,28000,28000,28000,28000,0
|
||||
20250415,211600,796003950,28000,28000,28000,28000,0
|
||||
20250415,211500,796003950,28000,28000,28000,28000,0
|
||||
20250415,211400,796003950,28000,28000,28000,28000,0
|
||||
20250415,211300,796003950,28000,28000,28000,28000,0
|
||||
20250415,211200,796003950,28000,28000,28000,28000,0
|
||||
20250415,211100,796003950,28000,28000,28000,28000,0
|
||||
20250415,211000,796003950,28000,28000,28000,28000,0
|
||||
20250415,210900,796003950,28000,28000,28000,28000,0
|
||||
20250415,210800,796003950,28000,28000,28000,28000,0
|
||||
20250415,210700,796003950,28000,28000,28000,28000,0
|
||||
20250415,210600,796003950,28000,28000,28000,28000,0
|
||||
20250415,210500,796003950,28000,28000,28000,28000,0
|
||||
20250415,210400,796003950,28000,28000,28000,28000,0
|
||||
20250415,210300,796003950,28000,28000,28000,28000,0
|
||||
20250415,210200,796003950,28000,28000,28000,28000,0
|
||||
20250415,210100,796003950,28000,28000,28000,28000,0
|
||||
20250415,210000,796003950,28000,28000,28000,28000,0
|
||||
20250415,205900,796003950,28000,28000,28000,28000,229
|
||||
20250415,205800,796003950,28000,28000,28000,28000,0
|
||||
20250415,205700,796003950,28000,28000,28000,28000,0
|
||||
20250415,205600,796003950,28000,28000,28000,28000,0
|
||||
20250415,205500,796003950,28000,28000,28000,28000,0
|
||||
20250415,205400,796003950,28000,28000,28000,28000,0
|
||||
20250415,205300,796003950,28000,28000,28000,28000,0
|
||||
20250415,205200,796003950,28000,28000,28000,28000,0
|
||||
20250415,205100,796003950,28000,28000,28000,28000,0
|
||||
20250415,205000,796003950,28000,28000,28000,28000,0
|
||||
20250415,204900,796003950,28000,28000,28000,28000,0
|
||||
20250415,204800,796003950,28000,28000,28000,28000,0
|
||||
20250415,204700,796003950,28000,28000,28000,28000,0
|
||||
20250415,204600,796003950,28000,28000,28000,28000,0
|
||||
20250415,204500,796003950,28000,28000,28000,28000,0
|
||||
20250415,204400,796003950,28000,28000,28000,28000,0
|
||||
20250415,204300,796003950,28000,28000,28000,28000,0
|
||||
20250415,204200,796003950,28000,28000,28000,28000,0
|
||||
20250415,204100,796003950,28000,28000,28000,28000,0
|
||||
20250415,204000,796003950,28000,28000,28000,28000,0
|
||||
20250415,203900,796003950,28000,28000,28000,28000,0
|
||||
20250415,203800,796003950,28000,28000,28000,28000,0
|
||||
20250415,203700,796003950,28000,28000,28000,28000,0
|
||||
20250415,203600,796003950,28000,28000,28000,28000,0
|
||||
20250415,203500,796003950,28000,28000,28000,28000,0
|
||||
20250415,203400,796003950,28000,28000,28000,28000,0
|
||||
20250415,203300,796003950,28000,28000,28000,28000,0
|
||||
20250415,203200,796003950,28000,28000,28000,28000,0
|
||||
20250415,203100,796003950,28000,28000,28000,28000,0
|
||||
20250415,203000,796003950,28000,28000,28000,28000,0
|
||||
20250415,202900,796003950,28000,28000,28000,28000,229
|
||||
20250415,202800,796003950,28000,28000,28000,28000,0
|
||||
20250415,202700,796003950,28000,28000,28000,28000,0
|
||||
20250415,202600,796003950,28000,28000,28000,28000,0
|
||||
20250415,202500,796003950,28000,28000,28000,28000,0
|
||||
20250415,202400,796003950,28000,28000,28000,28000,0
|
||||
20250415,202300,796003950,28000,28000,28000,28000,0
|
||||
20250415,202200,796003950,28000,28000,28000,28000,0
|
||||
20250415,202100,796003950,28000,28000,28000,28000,0
|
||||
20250415,202000,796003950,28000,28000,28000,28000,0
|
||||
20250415,201900,796003950,28000,28000,28000,28000,0
|
||||
20250415,201800,796003950,28000,28000,28000,28000,0
|
||||
20250415,201700,796003950,28000,28000,28000,28000,0
|
||||
20250415,201600,796003950,28000,28000,28000,28000,0
|
||||
20250415,201500,796003950,28000,28000,28000,28000,0
|
||||
20250415,201400,796003950,28000,28000,28000,28000,0
|
||||
20250415,201300,796003950,28000,28000,28000,28000,0
|
||||
20250415,201200,796003950,28000,28000,28000,28000,0
|
||||
20250415,201100,796003950,28000,28000,28000,28000,0
|
||||
20250415,201000,796003950,28000,28000,28000,28000,0
|
||||
20250415,200900,796003950,28000,28000,28000,28000,0
|
||||
20250415,200800,796003950,28000,28000,28000,28000,0
|
||||
20250415,200700,796003950,28000,28000,28000,28000,0
|
||||
20250415,200600,796003950,28000,28000,28000,28000,0
|
||||
20250415,200500,796003950,28000,28000,28000,28000,0
|
||||
20250415,200400,796003950,28000,28000,28000,28000,0
|
||||
20250415,200300,796003950,28000,28000,28000,28000,0
|
||||
20250415,200200,796003950,28000,28000,28000,28000,0
|
||||
20250415,200100,796003950,28000,28000,28000,28000,0
|
||||
20250415,200000,796003950,28000,28000,28000,28000,0
|
||||
20250415,195900,796003950,28000,28000,28000,28000,229
|
||||
20250415,195800,796003950,28000,28000,28000,28000,0
|
||||
20250415,195700,796003950,28000,28000,28000,28000,0
|
||||
20250415,195600,796003950,28000,28000,28000,28000,0
|
||||
20250415,195500,796003950,28000,28000,28000,28000,0
|
||||
20250415,195400,796003950,28000,28000,28000,28000,0
|
||||
20250415,195300,796003950,28000,28000,28000,28000,0
|
||||
20250415,195200,796003950,28000,28000,28000,28000,0
|
||||
20250415,195100,796003950,28000,28000,28000,28000,0
|
||||
20250415,195000,796003950,28000,28000,28000,28000,0
|
||||
20250415,194900,796003950,28000,28000,28000,28000,0
|
||||
20250415,194800,796003950,28000,28000,28000,28000,0
|
||||
20250415,194700,796003950,28000,28000,28000,28000,0
|
||||
20250415,194600,796003950,28000,28000,28000,28000,0
|
||||
20250415,194500,796003950,28000,28000,28000,28000,0
|
||||
20250415,194400,796003950,28000,28000,28000,28000,0
|
||||
20250415,194300,796003950,28000,28000,28000,28000,0
|
||||
20250415,194200,796003950,28000,28000,28000,28000,0
|
||||
20250415,194100,796003950,28000,28000,28000,28000,0
|
||||
20250415,194000,796003950,28000,28000,28000,28000,0
|
||||
20250415,193900,796003950,28000,28000,28000,28000,0
|
||||
20250415,193800,796003950,28000,28000,28000,28000,0
|
||||
20250415,193700,796003950,28000,28000,28000,28000,0
|
||||
20250415,193600,796003950,28000,28000,28000,28000,0
|
||||
20250415,193500,796003950,28000,28000,28000,28000,0
|
||||
20250415,193400,796003950,28000,28000,28000,28000,0
|
||||
20250415,193300,796003950,28000,28000,28000,28000,0
|
||||
20250415,193200,796003950,28000,28000,28000,28000,0
|
||||
20250415,193100,796003950,28000,28000,28000,28000,0
|
||||
20250415,193000,796003950,28000,28000,28000,28000,0
|
||||
20250415,192900,796003950,28000,28000,28000,28000,229
|
||||
20250415,192800,796003950,28000,28000,28000,28000,0
|
||||
20250415,192700,796003950,28000,28000,28000,28000,0
|
||||
20250415,192600,796003950,28000,28000,28000,28000,0
|
||||
20250415,192500,796003950,28000,28000,28000,28000,0
|
||||
20250415,192400,796003950,28000,28000,28000,28000,0
|
||||
20250415,192300,796003950,28000,28000,28000,28000,0
|
||||
20250415,192200,796003950,28000,28000,28000,28000,0
|
||||
20250415,192100,796003950,28000,28000,28000,28000,0
|
||||
20250415,192000,796003950,28000,28000,28000,28000,0
|
||||
20250415,191900,796003950,28000,28000,28000,28000,0
|
||||
20250415,191800,796003950,28000,28000,28000,28000,0
|
||||
20250415,191700,796003950,28000,28000,28000,28000,0
|
||||
20250415,191600,796003950,28000,28000,28000,28000,0
|
||||
20250415,191500,796003950,28000,28000,28000,28000,0
|
||||
20250415,191400,796003950,28000,28000,28000,28000,0
|
||||
20250415,191300,796003950,28000,28000,28000,28000,0
|
||||
20250415,191200,796003950,28000,28000,28000,28000,0
|
||||
20250415,191100,796003950,28000,28000,28000,28000,0
|
||||
20250415,191000,796003950,28000,28000,28000,28000,0
|
||||
20250415,190900,796003950,28000,28000,28000,28000,0
|
||||
20250415,190800,796003950,28000,28000,28000,28000,0
|
||||
20250415,190700,796003950,28000,28000,28000,28000,0
|
||||
20250415,190600,796003950,28000,28000,28000,28000,0
|
||||
20250415,190500,796003950,28000,28000,28000,28000,0
|
||||
20250415,190400,796003950,28000,28000,28000,28000,0
|
||||
20250415,190300,796003950,28000,28000,28000,28000,0
|
||||
20250415,190200,796003950,28000,28000,28000,28000,0
|
||||
20250415,190100,796003950,28000,28000,28000,28000,0
|
||||
20250415,190000,796003950,28000,28000,28000,28000,0
|
||||
20250415,185900,796003950,28000,28000,28000,28000,229
|
||||
20250415,185800,796003950,28000,28000,28000,28000,0
|
||||
20250415,185700,796003950,28000,28000,28000,28000,0
|
||||
20250415,185600,796003950,28000,28000,28000,28000,0
|
||||
20250415,185500,796003950,28000,28000,28000,28000,0
|
||||
20250415,185400,796003950,28000,28000,28000,28000,0
|
||||
20250415,185300,796003950,28000,28000,28000,28000,0
|
||||
20250415,185200,796003950,28000,28000,28000,28000,0
|
||||
20250415,185100,796003950,28000,28000,28000,28000,0
|
||||
20250415,185000,796003950,28000,28000,28000,28000,0
|
||||
20250415,184900,796003950,28000,28000,28000,28000,0
|
||||
20250415,184800,796003950,28000,28000,28000,28000,0
|
||||
20250415,184700,796003950,28000,28000,28000,28000,0
|
||||
20250415,184600,796003950,28000,28000,28000,28000,0
|
||||
20250415,184500,796003950,28000,28000,28000,28000,0
|
||||
20250415,184400,796003950,28000,28000,28000,28000,0
|
||||
20250415,184300,796003950,28000,28000,28000,28000,0
|
||||
20250415,184200,796003950,28000,28000,28000,28000,0
|
||||
20250415,184100,796003950,28000,28000,28000,28000,0
|
||||
20250415,184000,796003950,28000,28000,28000,28000,0
|
||||
20250415,183900,796003950,28000,28000,28000,28000,0
|
||||
20250415,183800,796003950,28000,28000,28000,28000,0
|
||||
20250415,183700,796003950,28000,28000,28000,28000,0
|
||||
20250415,183600,796003950,28000,28000,28000,28000,0
|
||||
20250415,183500,796003950,28000,28000,28000,28000,0
|
||||
20250415,183400,796003950,28000,28000,28000,28000,0
|
||||
20250415,183300,796003950,28000,28000,28000,28000,0
|
||||
20250415,183200,796003950,28000,28000,28000,28000,0
|
||||
20250415,183100,796003950,28000,28000,28000,28000,0
|
||||
20250415,183000,796003950,28000,28000,28000,28000,0
|
||||
20250415,182900,796003950,28000,28000,28000,28000,229
|
||||
20250415,182800,796003950,28000,28000,28000,28000,0
|
||||
20250415,182700,796003950,28000,28000,28000,28000,0
|
||||
20250415,182600,796003950,28000,28000,28000,28000,0
|
||||
20250415,182500,796003950,28000,28000,28000,28000,0
|
||||
20250415,182400,796003950,28000,28000,28000,28000,0
|
||||
20250415,182300,796003950,28000,28000,28000,28000,0
|
||||
20250415,182200,796003950,28000,28000,28000,28000,0
|
||||
20250415,182100,796003950,28000,28000,28000,28000,0
|
||||
20250415,182000,796003950,28000,28000,28000,28000,0
|
||||
20250415,181900,796003950,28000,28000,28000,28000,0
|
||||
20250415,181800,796003950,28000,28000,28000,28000,0
|
||||
20250415,181700,796003950,28000,28000,28000,28000,0
|
||||
20250415,181600,796003950,28000,28000,28000,28000,0
|
||||
20250415,181500,796003950,28000,28000,28000,28000,0
|
||||
20250415,181400,796003950,28000,28000,28000,28000,0
|
||||
20250415,181300,796003950,28000,28000,28000,28000,0
|
||||
20250415,181200,796003950,28000,28000,28000,28000,0
|
||||
20250415,181100,796003950,28000,28000,28000,28000,0
|
||||
20250415,181000,796003950,28000,28000,28000,28000,0
|
||||
20250415,180900,796003950,28000,28000,28000,28000,0
|
||||
20250415,180800,796003950,28000,28000,28000,28000,0
|
||||
20250415,180700,796003950,28000,28000,28000,28000,0
|
||||
20250415,180600,796003950,28000,28000,28000,28000,0
|
||||
20250415,180500,796003950,28000,28000,28000,28000,0
|
||||
20250415,180400,796003950,28000,28000,28000,28000,0
|
||||
20250415,180300,796003950,28000,28000,28000,28000,0
|
||||
20250415,180200,796003950,28000,28000,28000,28000,0
|
||||
20250415,180100,796003950,28000,28000,28000,28000,0
|
||||
20250415,180000,796003950,28000,28000,28000,28000,0
|
||||
20250415,175900,796003950,28000,28000,28000,28000,229
|
||||
20250415,175800,796003950,28000,28000,28000,28000,0
|
||||
20250415,175700,796003950,28000,28000,28000,28000,0
|
||||
20250415,175600,796003950,28000,28000,28000,28000,0
|
||||
20250415,175500,796003950,28000,28000,28000,28000,0
|
||||
20250415,175400,796003950,28000,28000,28000,28000,0
|
||||
20250415,175300,796003950,28000,28000,28000,28000,0
|
||||
20250415,175200,796003950,28000,28000,28000,28000,0
|
||||
20250415,175100,796003950,28000,28000,28000,28000,0
|
||||
20250415,175000,796003950,28000,28000,28000,28000,0
|
||||
20250415,174900,796003950,28000,28000,28000,28000,0
|
||||
20250415,174800,796003950,28000,28000,28000,28000,0
|
||||
20250415,174700,796003950,28000,28000,28000,28000,0
|
||||
20250415,174600,796003950,28000,28000,28000,28000,0
|
||||
20250415,174500,796003950,28000,28000,28000,28000,0
|
||||
20250415,174400,796003950,28000,28000,28000,28000,0
|
||||
20250415,174300,796003950,28000,28000,28000,28000,0
|
||||
20250415,174200,796003950,28000,28000,28000,28000,0
|
||||
20250415,174100,796003950,28000,28000,28000,28000,0
|
||||
20250415,174000,796003950,28000,28000,28000,28000,0
|
||||
20250415,173900,796003950,28000,28000,28000,28000,0
|
||||
20250415,173800,796003950,28000,28000,28000,28000,0
|
||||
20250415,173700,796003950,28000,28000,28000,28000,0
|
||||
20250415,173600,796003950,28000,28000,28000,28000,0
|
||||
20250415,173500,796003950,28000,28000,28000,28000,0
|
||||
20250415,173400,796003950,28000,28000,28000,28000,0
|
||||
20250415,173300,796003950,28000,28000,28000,28000,0
|
||||
20250415,173200,796003950,28000,28000,28000,28000,0
|
||||
20250415,173100,796003950,28000,28000,28000,28000,0
|
||||
20250415,173000,796003950,28000,28000,28000,28000,0
|
||||
20250415,172900,796003950,28000,28000,28000,28000,229
|
||||
20250415,172800,796003950,28000,28000,28000,28000,0
|
||||
20250415,172700,796003950,28000,28000,28000,28000,0
|
||||
20250415,172600,796003950,28000,28000,28000,28000,0
|
||||
20250415,172500,796003950,28000,28000,28000,28000,0
|
||||
20250415,172400,796003950,28000,28000,28000,28000,0
|
||||
20250415,172300,796003950,28000,28000,28000,28000,0
|
||||
20250415,172200,796003950,28000,28000,28000,28000,0
|
||||
20250415,172100,796003950,28000,28000,28000,28000,0
|
||||
20250415,172000,796003950,28000,28000,28000,28000,0
|
||||
20250415,171900,796003950,28000,28000,28000,28000,0
|
||||
20250415,171800,796003950,28000,28000,28000,28000,0
|
||||
20250415,171700,796003950,28000,28000,28000,28000,0
|
||||
20250415,171600,796003950,28000,28000,28000,28000,0
|
||||
20250415,171500,796003950,28000,28000,28000,28000,0
|
||||
20250415,171400,796003950,28000,28000,28000,28000,0
|
||||
20250415,171300,796003950,28000,28000,28000,28000,0
|
||||
20250415,171200,796003950,28000,28000,28000,28000,0
|
||||
20250415,171100,796003950,28000,28000,28000,28000,0
|
||||
20250415,171000,796003950,28000,28000,28000,28000,0
|
||||
20250415,170900,796003950,28000,28000,28000,28000,0
|
||||
20250415,170800,796003950,28000,28000,28000,28000,0
|
||||
20250415,170700,796003950,28000,28000,28000,28000,0
|
||||
20250415,170600,796003950,28000,28000,28000,28000,0
|
||||
20250415,170500,796003950,28000,28000,28000,28000,0
|
||||
20250415,170400,796003950,28000,28000,28000,28000,0
|
||||
20250415,170300,796003950,28000,28000,28000,28000,0
|
||||
20250415,170200,796003950,28000,28000,28000,28000,0
|
||||
20250415,170100,796003950,28000,28000,28000,28000,0
|
||||
20250415,170000,796003950,28000,28000,28000,28000,0
|
||||
20250415,165900,796003950,28000,28000,28000,28000,229
|
||||
20250415,165800,796003950,28000,28000,28000,28000,0
|
||||
20250415,165700,796003950,28000,28000,28000,28000,0
|
||||
20250415,165600,796003950,28000,28000,28000,28000,0
|
||||
20250415,165500,796003950,28000,28000,28000,28000,0
|
||||
20250415,165400,796003950,28000,28000,28000,28000,0
|
||||
20250415,165300,796003950,28000,28000,28000,28000,0
|
||||
20250415,165200,796003950,28000,28000,28000,28000,0
|
||||
20250415,165100,796003950,28000,28000,28000,28000,0
|
||||
20250415,165000,796003950,28000,28000,28000,28000,0
|
||||
20250415,164900,796003950,28000,28000,28000,28000,0
|
||||
20250415,164800,796003950,28000,28000,28000,28000,0
|
||||
20250415,164700,796003950,28000,28000,28000,28000,0
|
||||
20250415,164600,796003950,28000,28000,28000,28000,0
|
||||
20250415,164500,796003950,28000,28000,28000,28000,0
|
||||
20250415,164400,796003950,28000,28000,28000,28000,0
|
||||
20250415,164300,796003950,28000,28000,28000,28000,0
|
||||
20250415,164200,796003950,28000,28000,28000,28000,0
|
||||
20250415,164100,796003950,28000,28000,28000,28000,0
|
||||
20250415,164000,796003950,28000,28000,28000,28000,0
|
||||
20250415,163900,796003950,28000,28000,28000,28000,0
|
||||
20250415,163800,796003950,28000,28000,28000,28000,0
|
||||
20250415,163700,796003950,28000,28000,28000,28000,0
|
||||
20250415,163600,796003950,28000,28000,28000,28000,0
|
||||
20250415,163500,796003950,28000,28000,28000,28000,0
|
||||
20250415,163400,796003950,28000,28000,28000,28000,0
|
||||
20250415,163300,796003950,28000,28000,28000,28000,0
|
||||
20250415,163200,796003950,28000,28000,28000,28000,0
|
||||
20250415,163100,796003950,28000,28000,28000,28000,0
|
||||
20250415,163000,796003950,28000,28000,28000,28000,0
|
||||
20250415,162900,796003950,28000,28000,28000,28000,229
|
||||
20250415,162800,796003950,28000,28000,28000,28000,0
|
||||
20250415,162700,796003950,28000,28000,28000,28000,0
|
||||
20250415,162600,796003950,28000,28000,28000,28000,0
|
||||
20250415,162500,796003950,28000,28000,28000,28000,0
|
||||
20250415,162400,796003950,28000,28000,28000,28000,0
|
||||
20250415,162300,796003950,28000,28000,28000,28000,0
|
||||
20250415,162200,796003950,28000,28000,28000,28000,0
|
||||
20250415,162100,796003950,28000,28000,28000,28000,0
|
||||
20250415,162000,796003950,28000,28000,28000,28000,0
|
||||
20250415,161900,796003950,28000,28000,28000,28000,0
|
||||
20250415,161800,796003950,28000,28000,28000,28000,0
|
||||
20250415,161700,796003950,28000,28000,28000,28000,0
|
||||
20250415,161600,796003950,28000,28000,28000,28000,0
|
||||
20250415,161500,796003950,28000,28000,28000,28000,0
|
||||
20250415,161400,796003950,28000,28000,28000,28000,0
|
||||
20250415,161300,796003950,28000,28000,28000,28000,0
|
||||
20250415,161200,796003950,28000,28000,28000,28000,0
|
||||
20250415,161100,796003950,28000,28000,28000,28000,0
|
||||
20250415,161000,796003950,28000,28000,28000,28000,0
|
||||
20250415,160900,796003950,28000,28000,28000,28000,0
|
||||
20250415,160800,796003950,28000,28000,28000,28000,0
|
||||
20250415,160700,796003950,28000,28000,28000,28000,0
|
||||
20250415,160600,796003950,28000,28000,28000,28000,0
|
||||
20250415,160500,796003950,28000,28000,28000,28000,0
|
||||
20250415,160400,796003950,28000,28000,28000,28000,0
|
||||
20250415,160300,796003950,28000,28000,28000,28000,0
|
||||
20250415,160200,796003950,28000,28000,28000,28000,0
|
||||
20250415,160100,796003950,28000,28000,28000,28000,0
|
||||
20250415,160000,796003950,28000,28000,28000,28000,0
|
||||
20250415,155900,796003950,28000,28000,28000,28000,229
|
||||
20250415,155800,796003950,28000,28000,28000,28000,0
|
||||
20250415,155700,796003950,28000,28000,28000,28000,0
|
||||
20250415,155600,796003950,28000,28000,28000,28000,0
|
||||
20250415,155500,796003950,28000,28000,28000,28000,0
|
||||
20250415,155400,796003950,28000,28000,28000,28000,0
|
||||
20250415,155300,796003950,28000,28000,28000,28000,0
|
||||
20250415,155200,796003950,28000,28000,28000,28000,0
|
||||
20250415,155100,796003950,28000,28000,28000,28000,0
|
||||
20250415,155000,796003950,28000,28000,28000,28000,0
|
||||
20250415,154900,796003950,28000,28000,28000,28000,0
|
||||
20250415,154800,796003950,28000,28000,28000,28000,0
|
||||
20250415,154700,796003950,28000,28000,28000,28000,0
|
||||
20250415,154600,796003950,28000,28000,28000,28000,0
|
||||
20250415,154500,796003950,28000,28000,28000,28000,0
|
||||
20250415,154400,796003950,28000,28000,28000,28000,0
|
||||
20250415,154300,796003950,28000,28000,28000,28000,0
|
||||
20250415,154200,796003950,28000,28000,28000,28000,0
|
||||
20250415,154100,796003950,28000,28000,28000,28000,0
|
||||
20250415,154000,796003950,28000,28000,28000,28000,0
|
||||
20250415,153900,796003950,28000,28000,28000,28000,0
|
||||
20250415,153800,796003950,28000,28000,28000,28000,0
|
||||
20250415,153700,796003950,28000,28000,28000,28000,0
|
||||
20250415,153600,796003950,28000,28000,28000,28000,0
|
||||
20250415,153500,796003950,28000,28000,28000,28000,0
|
||||
20250415,153400,796003950,28000,28000,28000,28000,0
|
||||
20250415,153300,796003950,28000,28000,28000,28000,0
|
||||
20250415,153200,796003950,28000,28000,28000,28000,0
|
||||
20250415,153100,796003950,28000,28000,28000,28000,0
|
||||
20250415,153000,796003950,28000,28000,28000,28000,229
|
||||
20250415,152900,789591950,27950,27950,27950,27950,0
|
||||
20250415,152800,789591950,27950,27950,27950,27950,0
|
||||
20250415,152700,789591950,27950,27950,27950,27950,0
|
||||
20250415,152600,789591950,27950,27950,27950,27950,0
|
||||
20250415,152500,789591950,27950,27950,27950,27950,0
|
||||
20250415,152400,789591950,27950,27950,27950,27950,0
|
||||
20250415,152300,789591950,27950,27950,27950,27950,0
|
||||
20250415,152200,789591950,27950,27950,27950,27950,0
|
||||
20250415,152100,789591950,27950,27950,27950,27950,0
|
||||
20250415,152000,789591950,27950,27950,27950,27950,0
|
||||
20250415,151900,789591950,27950,27950,27950,27900,31
|
||||
20250415,151800,788725900,27950,27950,27950,27950,36
|
||||
20250415,151700,787719700,27950,27950,27950,27950,23
|
||||
20250415,151600,787076850,27950,27950,27950,27950,33
|
||||
20250415,151500,786154500,27950,27950,27950,27950,1
|
||||
20250415,151400,786126550,27850,27950,27950,27850,8
|
||||
20250415,151300,785903050,27850,27850,27850,27850,20
|
||||
20250415,151200,785346050,27850,27850,27850,27850,105
|
||||
20250415,151100,782421800,27850,27850,27850,27850,154
|
||||
20250415,151000,778132900,27850,27850,27850,27850,125
|
||||
20250415,150900,774651650,27850,27900,28050,27850,159
|
||||
20250415,150800,770223050,27900,27950,27950,27900,117
|
||||
20250415,150700,766958600,27900,27900,27950,27900,304
|
||||
20250415,150600,758471550,27900,27950,27950,27900,107
|
||||
20250415,150500,755482400,27900,27900,27900,27900,121
|
||||
20250415,150400,752106500,27900,27900,27900,27900,0
|
||||
20250415,150300,752106500,27900,27950,27950,27900,777
|
||||
20250415,150200,730420550,27950,27950,27950,27950,0
|
||||
20250415,150100,730420550,27950,28050,28050,27950,451
|
||||
20250415,150000,717793500,28000,28000,28000,28000,50
|
||||
20250415,145900,716393500,28050,28050,28050,28050,0
|
||||
20250415,145800,716393500,28050,28050,28050,28050,0
|
||||
20250415,145700,716393500,28050,28050,28050,28050,0
|
||||
20250415,145600,716393500,28050,28050,28050,28050,0
|
||||
20250415,145500,716393500,28050,28050,28050,28050,10
|
||||
20250415,145400,716113000,28050,28050,28050,28050,50
|
||||
20250415,145300,714710500,28050,28050,28050,28050,2
|
||||
20250415,145200,714654400,28050,28050,28050,28050,10
|
||||
20250415,145100,714373900,28050,28050,28050,28050,7
|
||||
20250415,145000,714177550,28050,28050,28050,28050,19
|
||||
20250415,144900,713644600,28050,28050,28050,28050,33
|
||||
20250415,144800,712718950,28000,28000,28000,28000,5
|
||||
20250415,144700,712578950,28000,28025,28025,28000,383
|
||||
20250415,144600,701854825,28050,28050,28050,28050,10
|
||||
20250415,144500,701574325,28050,28050,28050,28050,19
|
||||
20250415,144400,701041375,28050,28050,28050,28050,0
|
||||
20250415,144300,701041375,28050,28050,28050,28050,2
|
||||
20250415,144200,700985275,28050,28050,28050,28050,15
|
||||
20250415,144100,700564525,28050,28050,28050,28050,15
|
||||
20250415,144000,700143775,28050,28050,28050,28050,9
|
||||
20250415,143900,699891325,28050,28025,28050,28025,14
|
||||
20250415,143800,699498650,28050,28050,28050,28050,57
|
||||
20250415,143700,697899800,28050,28050,28050,28050,2
|
||||
20250415,143600,697843700,28050,28050,28050,28050,30
|
||||
20250415,143500,697002200,28000,28000,28000,28000,0
|
||||
20250415,143400,697002200,28000,28000,28000,28000,0
|
||||
20250415,143300,697002200,28000,28000,28000,28000,1
|
||||
20250415,143200,696974200,28000,28000,28000,28000,24
|
||||
20250415,143100,696302200,28050,28050,28050,28050,1
|
||||
20250415,143000,696274150,28050,28050,28050,28050,0
|
||||
20250415,142900,696274150,28050,28050,28050,28050,0
|
||||
20250415,142800,696274150,28050,28050,28050,28050,0
|
||||
20250415,142700,696274150,28050,28050,28050,28050,19
|
||||
20250415,142600,695741200,28000,28000,28000,28000,1
|
||||
20250415,142500,695713200,28050,28050,28050,28050,0
|
||||
20250415,142400,695713200,28050,28050,28050,28050,0
|
||||
20250415,142300,695713200,28050,28050,28050,28050,0
|
||||
20250415,142200,695713200,28050,28050,28050,28050,0
|
||||
20250415,142100,695713200,28050,28050,28050,28050,8
|
||||
20250415,142000,695488800,28050,28000,28050,28000,29
|
||||
20250415,141900,694675400,28000,28000,28000,28000,17
|
||||
20250415,141800,694199400,28050,28050,28050,28000,125
|
||||
20250415,141700,690698150,28000,28000,28000,28000,100
|
||||
20250415,141600,687898150,28000,28000,28000,28000,19
|
||||
20250415,141500,687366150,28000,28000,28000,28000,6
|
||||
20250415,141400,687198150,28000,28000,28000,28000,0
|
||||
20250415,141300,687198150,28000,28000,28000,28000,50
|
||||
20250415,141200,685798150,28000,28000,28000,28000,0
|
||||
20250415,141100,685798150,28000,28000,28000,28000,63
|
||||
20250415,141000,684034150,28000,28000,28000,28000,0
|
||||
20250415,140900,684034150,28000,28000,28000,28000,0
|
||||
20250415,140800,684034150,28000,28000,28000,28000,1
|
||||
20250415,140700,684006150,28050,28050,28050,28050,0
|
||||
20250415,140600,684006150,28050,28000,28050,28000,8
|
||||
20250415,140500,683781900,28000,28000,28000,28000,21
|
||||
20250415,140400,683193900,28000,28000,28000,28000,23
|
||||
20250415,140300,682549900,28000,28000,28000,28000,181
|
||||
20250415,140200,677481900,28000,28000,28000,28000,9
|
||||
20250415,140100,677229900,28000,28000,28000,28000,3
|
||||
20250415,140000,677145900,28000,28000,28000,28000,65
|
||||
20250415,135900,675325900,27950,27950,27950,27950,0
|
||||
20250415,135800,675325900,27950,27950,27950,27950,5
|
||||
20250415,135700,675186150,27950,27950,27950,27950,0
|
||||
20250415,135600,675186150,27950,27950,27950,27950,20
|
||||
20250415,135500,674627150,28000,28000,28000,28000,0
|
||||
20250415,135400,674627150,28000,28000,28000,28000,0
|
||||
20250415,135300,674627150,28000,28000,28000,28000,11
|
||||
20250415,135200,674319150,28000,28000,28000,28000,38
|
||||
20250415,135100,673255150,28000,28000,28000,28000,0
|
||||
20250415,135000,673255150,28000,28000,28000,28000,0
|
||||
20250415,134900,673255150,28000,28000,28000,28000,0
|
||||
20250415,134800,673255150,28000,28000,28000,28000,50
|
||||
20250415,134700,671855150,28000,28000,28000,28000,0
|
||||
20250415,134600,671855150,28000,28000,28000,28000,20
|
||||
20250415,134500,671295150,27950,27950,27950,27950,0
|
||||
20250415,134400,671295150,27950,28000,28000,27950,39
|
||||
20250415,134300,670203200,27950,27950,27950,27950,0
|
||||
20250415,134200,670203200,27950,27950,27950,27950,1
|
||||
20250415,134100,670175250,27950,27950,27950,27950,0
|
||||
20250415,134000,670175250,27950,27950,27950,27950,0
|
||||
20250415,133900,670175250,27950,27950,27950,27950,0
|
||||
20250415,133800,670175250,27950,27950,27950,27950,0
|
||||
20250415,133700,670175250,27950,27950,27950,27950,0
|
||||
20250415,133600,670175250,27950,27950,27950,27950,0
|
||||
20250415,133500,670175250,27950,27950,27950,27950,10
|
||||
20250415,133400,669895750,28000,28000,28000,28000,0
|
||||
20250415,133300,669895750,28000,28000,28000,28000,1
|
||||
20250415,133200,669867750,28000,28000,28000,28000,1
|
||||
20250415,133100,669839750,28000,28000,28000,28000,0
|
||||
20250415,133000,669839750,28000,28000,28000,28000,1
|
||||
20250415,132900,669811750,28000,28000,28000,28000,0
|
||||
20250415,132800,669811750,28000,28000,28000,28000,2
|
||||
20250415,132700,669755750,27950,27950,27950,27950,0
|
||||
20250415,132600,669755750,27950,27950,27950,27950,0
|
||||
20250415,132500,669755750,27950,27950,27950,27950,13
|
||||
20250415,132400,669392400,28000,28000,28000,28000,152
|
||||
20250415,132300,665136400,28000,28000,28000,28000,217
|
||||
20250415,132200,659060400,28000,28000,28000,28000,20
|
||||
20250415,132100,658500400,27950,27950,27950,27950,40
|
||||
20250415,132000,657382400,27950,27950,27950,27950,10
|
||||
20250415,131900,657102900,27900,27900,27900,27900,0
|
||||
20250415,131800,657102900,27900,27950,27950,27900,151
|
||||
20250415,131700,652884300,27950,28000,28000,27950,22
|
||||
20250415,131600,652269300,28000,28000,28000,28000,37
|
||||
20250415,131500,651233300,28000,28000,28000,28000,4
|
||||
20250415,131400,651121300,28000,28000,28000,28000,0
|
||||
20250415,131300,651121300,28000,28000,28000,28000,22
|
||||
20250415,131200,650505300,28000,28000,28000,28000,100
|
||||
20250415,131100,647705300,28000,28000,28000,28000,0
|
||||
20250415,131000,647705300,28000,28000,28000,28000,88
|
||||
20250415,130900,645241300,28000,28000,28000,28000,3
|
||||
20250415,130800,645157300,28000,28000,28000,28000,2
|
||||
20250415,130700,645101300,27950,27950,27950,27950,0
|
||||
20250415,130600,645101300,27950,27950,27950,27950,50
|
||||
20250415,130500,643703800,27950,27950,27950,27950,33
|
||||
20250415,130400,642781450,28000,28000,28000,28000,1
|
||||
20250415,130300,642753450,27900,27950,27950,27900,425
|
||||
20250415,130200,630874750,28000,28000,28000,28000,27
|
||||
20250415,130100,630118750,28000,28000,28000,28000,71
|
||||
20250415,130000,628130750,28000,28050,28050,28000,111
|
||||
20250415,125900,625022700,28000,28000,28000,28000,0
|
||||
20250415,125800,625022700,28000,28050,28050,28000,138
|
||||
20250415,125700,621157550,28050,28050,28050,28050,0
|
||||
20250415,125600,621157550,28050,28000,28050,28000,53
|
||||
20250415,125500,619673500,28000,28000,28000,28000,0
|
||||
20250415,125400,619673500,28000,28000,28000,28000,0
|
||||
20250415,125300,619673500,28000,28000,28000,28000,0
|
||||
20250415,125200,619673500,28000,28000,28000,28000,0
|
||||
20250415,125100,619673500,28000,28000,28000,28000,4
|
||||
20250415,125000,619561500,28050,28000,28050,28000,40
|
||||
20250415,124900,618440700,28000,28000,28000,28000,0
|
||||
20250415,124800,618440700,28000,28000,28000,28000,0
|
||||
20250415,124700,618440700,28000,28000,28000,28000,0
|
||||
20250415,124600,618440700,28000,28000,28000,28000,225
|
||||
20250415,124500,612140700,28000,28000,28000,28000,2
|
||||
20250415,124400,612084700,28050,28050,28050,28050,21
|
||||
20250415,124300,611495650,28000,28000,28000,28000,0
|
||||
20250415,124200,611495650,28000,28000,28000,28000,542
|
||||
20250415,124100,596319650,28000,28000,28000,28000,0
|
||||
20250415,124000,596319650,28000,28000,28000,28000,15
|
||||
20250415,123900,595899650,28050,28050,28050,28050,0
|
||||
20250415,123800,595899650,28050,28050,28050,28050,0
|
||||
20250415,123700,595899650,28050,28050,28050,28050,5
|
||||
20250415,123600,595759400,28050,28050,28050,28050,0
|
||||
20250415,123500,595759400,28050,28050,28050,28050,16
|
||||
20250415,123400,595310600,28000,28000,28000,28000,33
|
||||
20250415,123300,594386600,28050,28050,28050,28050,1
|
||||
20250415,123200,594358550,28050,28050,28050,28050,0
|
||||
20250415,123100,594358550,28050,28050,28050,28050,0
|
||||
20250415,123000,594358550,28050,28050,28050,28050,0
|
||||
20250415,122900,594358550,28050,28050,28050,28000,142
|
||||
20250415,122800,590376050,28050,28050,28050,28050,0
|
||||
20250415,122700,590376050,28050,28050,28050,28050,1
|
||||
20250415,122600,590348000,28050,28000,28050,28000,151
|
||||
20250415,122500,586119950,28000,28000,28000,28000,0
|
||||
20250415,122400,586119950,28000,28000,28000,28000,23
|
||||
20250415,122300,585475950,27950,27950,27950,27950,25
|
||||
20250415,122200,584777200,27950,27950,27950,27950,0
|
||||
20250415,122100,584777200,27950,27950,27950,27950,2
|
||||
20250415,122000,584721300,27950,27950,27950,27950,23
|
||||
20250415,121900,584078450,28000,28000,28000,28000,2
|
||||
20250415,121800,584022450,28000,28000,28000,28000,43
|
||||
20250415,121700,582818450,28000,28000,28000,28000,0
|
||||
20250415,121600,582818450,28000,28000,28000,28000,6
|
||||
20250415,121500,582650450,28050,28000,28050,28000,25
|
||||
20250415,121400,581949900,28000,28000,28000,28000,0
|
||||
20250415,121300,581949900,28000,28000,28000,28000,8
|
||||
20250415,121200,581725900,28000,28000,28000,28000,1
|
||||
20250415,121100,581697900,28000,28000,28000,28000,46
|
||||
20250415,121000,580409900,28000,28000,28000,28000,27
|
||||
20250415,120900,579653900,28000,28000,28000,28000,0
|
||||
20250415,120800,579653900,28000,28000,28000,28000,17
|
||||
20250415,120700,579177900,28000,28000,28000,28000,0
|
||||
20250415,120600,579177900,28000,28000,28000,28000,23
|
||||
20250415,120500,578533900,28000,28000,28000,28000,0
|
||||
20250415,120400,578533900,28000,28000,28000,28000,38
|
||||
20250415,120300,577469900,28000,28000,28000,28000,42
|
||||
20250415,120200,576293900,28000,28000,28000,28000,15
|
||||
20250415,120100,575873900,28000,28000,28000,28000,0
|
||||
20250415,120000,575873900,28000,28000,28000,28000,0
|
||||
20250415,115900,575873900,28000,28000,28000,28000,6
|
||||
20250415,115800,575705900,28000,28000,28000,28000,0
|
||||
20250415,115700,575705900,28000,28000,28000,28000,0
|
||||
20250415,115600,575705900,28000,28000,28000,28000,41
|
||||
20250415,115500,574557900,28000,28000,28000,28000,72
|
||||
20250415,115400,572541900,28000,28000,28000,28000,1
|
||||
20250415,115300,572513900,28000,28050,28050,28000,33
|
||||
20250415,115200,571588850,28000,28050,28050,28000,20
|
||||
20250415,115100,571028350,28050,28050,28050,28050,0
|
||||
20250415,115000,571028350,28050,28050,28050,28050,0
|
||||
20250415,114900,571028350,28050,28050,28050,28050,0
|
||||
20250415,114800,571028350,28050,28050,28050,28050,0
|
||||
20250415,114700,571028350,28050,28050,28050,28050,0
|
||||
20250415,114600,571028350,28050,28050,28050,28050,25
|
||||
20250415,114500,570327100,28050,28050,28050,28050,0
|
||||
20250415,114400,570327100,28050,28050,28050,28050,0
|
||||
20250415,114300,570327100,28050,28050,28050,28050,101
|
||||
20250415,114200,567494050,28050,28050,28050,28050,0
|
||||
20250415,114100,567494050,28050,28050,28050,28050,16
|
||||
20250415,114000,567045250,28000,28000,28000,28000,0
|
||||
20250415,113900,567045250,28000,28000,28000,28000,0
|
||||
20250415,113800,567045250,28000,28000,28000,28000,0
|
||||
20250415,113700,567045250,28000,28000,28000,28000,1
|
||||
20250415,113600,567017250,28000,28000,28000,28000,0
|
||||
20250415,113500,567017250,28000,28000,28000,28000,0
|
||||
20250415,113400,567017250,28000,28000,28000,28000,0
|
||||
20250415,113300,567017250,28000,28000,28000,28000,18
|
||||
20250415,113200,566513250,28000,28050,28050,28000,197
|
||||
20250415,113100,560994400,28050,28050,28050,28050,19
|
||||
20250415,113000,560461450,28000,28000,28000,28000,1
|
||||
20250415,112900,560433450,28050,28050,28050,28050,0
|
||||
20250415,112800,560433450,28050,28050,28050,28050,43
|
||||
20250415,112700,559227300,28050,28050,28050,28050,0
|
||||
20250415,112600,559227300,28050,28050,28050,28050,1
|
||||
20250415,112500,559199250,28050,28050,28050,28050,19
|
||||
20250415,112400,558666300,28050,28050,28050,28050,0
|
||||
20250415,112300,558666300,28050,28050,28050,28050,0
|
||||
20250415,112200,558666300,28050,28050,28050,28050,0
|
||||
20250415,112100,558666300,28050,28000,28050,28000,220
|
||||
20250415,112000,552504350,28000,28050,28050,28000,38
|
||||
20250415,111900,551439200,28000,28000,28000,28000,0
|
||||
20250415,111800,551439200,28000,28000,28000,28000,3
|
||||
20250415,111700,551355200,28000,28100,28100,28000,88
|
||||
20250415,111600,548889850,28100,28100,28150,28100,140
|
||||
20250415,111500,544954600,28050,28050,28050,28050,15
|
||||
20250415,111400,544533850,28000,28000,28000,28000,3
|
||||
20250415,111300,544449850,28050,28050,28050,28050,3
|
||||
20250415,111200,544365700,28050,28050,28050,28050,226
|
||||
20250415,111100,538026400,28050,28050,28050,28050,0
|
||||
20250415,111000,538026400,28050,28050,28050,28050,131
|
||||
20250415,110900,534351850,28150,28150,28150,28150,0
|
||||
20250415,110800,534351850,28150,28150,28150,28150,4
|
||||
20250415,110700,534239250,28100,28100,28100,28100,104
|
||||
20250415,110600,531316850,28100,28100,28100,28100,0
|
||||
20250415,110500,531316850,28100,28100,28100,28100,0
|
||||
20250415,110400,531316850,28100,28000,28100,28000,17
|
||||
20250415,110300,530839350,28000,28000,28000,28000,74
|
||||
20250415,110200,528767350,28050,28000,28050,28000,212
|
||||
20250415,110100,522820850,28000,28050,28050,28000,210
|
||||
20250415,110000,516930700,28050,28050,28050,28000,144
|
||||
20250415,105900,512891550,28050,28100,28100,28050,288
|
||||
20250415,105800,504812300,28050,28050,28050,28050,167
|
||||
20250415,105700,500127950,28100,28100,28100,28100,0
|
||||
20250415,105600,500127950,28100,28100,28100,28050,136
|
||||
20250415,105500,496309800,28100,28150,28150,28100,183
|
||||
20250415,105400,491167450,28150,28150,28150,28150,62
|
||||
20250415,105300,489422150,28200,28200,28200,28200,0
|
||||
20250415,105200,489422150,28200,28200,28200,28200,1
|
||||
20250415,105100,489393950,28200,28200,28200,28200,0
|
||||
20250415,105000,489393950,28200,28200,28200,28150,128
|
||||
20250415,104900,485786500,28200,28150,28200,28150,122
|
||||
20250415,104800,482349550,28100,28150,28150,28100,92
|
||||
20250415,104700,479764150,28150,28150,28150,28100,120
|
||||
20250415,104600,476388550,28200,28200,28200,28200,29
|
||||
20250415,104500,475570750,28200,28200,28200,28200,0
|
||||
20250415,104400,475570750,28200,28200,28200,28200,1
|
||||
20250415,104300,475542550,28250,28200,28300,28150,1096
|
||||
20250415,104200,444572350,28150,28200,28200,28150,994
|
||||
20250415,104100,416541750,28150,28200,28200,28150,12
|
||||
20250415,104000,416203450,28150,28100,28150,28100,434
|
||||
20250415,103900,403990050,28150,28100,28150,28100,89
|
||||
20250415,103800,401487500,28100,28100,28100,28050,111
|
||||
20250415,103700,398368500,28050,28050,28050,28050,1
|
||||
20250415,103600,398340450,28100,28050,28100,28050,375
|
||||
20250415,103500,387803500,28050,28050,28050,28050,56
|
||||
20250415,103400,386232700,28050,28000,28100,28000,92
|
||||
20250415,103300,383653300,28000,28050,28100,28000,175
|
||||
20250415,103200,378746300,28050,28025,28050,28025,116
|
||||
20250415,103100,375493150,28025,28025,28025,28000,35
|
||||
20250415,103000,374512575,28025,28000,28025,28000,359
|
||||
20250415,102900,364460550,28000,28050,28050,27950,100
|
||||
20250415,102800,361660850,28050,27950,28050,27950,1018
|
||||
20250415,102700,333157600,27950,27900,27950,27900,36
|
||||
20250415,102600,332151650,27950,27950,27950,27950,316
|
||||
20250415,102500,323319450,27900,27900,27950,27900,121
|
||||
20250415,102400,319941850,27850,27850,27850,27850,0
|
||||
20250415,102300,319941850,27850,27950,27950,27850,3
|
||||
20250415,102200,319858200,27900,27900,27900,27900,579
|
||||
20250415,102100,303704100,27850,27900,27900,27850,10
|
||||
20250415,102000,303425500,27900,27850,27900,27850,515
|
||||
20250415,101900,289071600,27850,27900,27900,27850,51
|
||||
20250415,101800,287651200,27850,27800,27850,27800,63
|
||||
20250415,101700,285897900,27900,27900,27900,27800,42
|
||||
20250415,101600,284729700,27850,27900,27900,27800,7
|
||||
20250415,101500,284534750,27900,27850,27900,27700,326
|
||||
20250415,101400,275456200,27850,27800,27850,27800,186
|
||||
20250415,101300,270281600,27800,27800,27800,27800,26
|
||||
20250415,101200,269558800,27800,27750,27800,27750,60
|
||||
20250415,101100,267893350,27750,27750,27750,27750,3
|
||||
20250415,101000,267810100,27750,27750,27750,27750,28
|
||||
20250415,100900,267033100,27750,27750,27750,27750,443
|
||||
20250415,100800,254739850,27750,27700,27750,27700,245
|
||||
20250415,100700,247941150,27700,27700,27700,27700,53
|
||||
20250415,100600,246473050,27700,27650,27700,27600,16
|
||||
20250415,100500,246030950,27750,27750,27750,27750,1
|
||||
20250415,100400,246003200,27750,27750,27750,27650,1447
|
||||
20250415,100300,205993050,27750,27700,27750,27700,4
|
||||
20250415,100200,205882200,27700,27750,27750,27700,53
|
||||
20250415,100100,204414050,27700,27700,27700,27700,0
|
||||
20250415,100000,204414050,27700,27700,27700,27700,0
|
||||
20250415,095900,204414050,27700,27700,27700,27700,0
|
||||
20250415,095800,204414050,27700,27700,27700,27700,20
|
||||
20250415,095700,203860050,27700,27700,27700,27700,100
|
||||
20250415,095600,201090050,27700,27700,27700,27700,1
|
||||
20250415,095500,201062350,27700,27700,27700,27700,186
|
||||
20250415,095400,195910150,27700,27700,27700,27700,1
|
||||
20250415,095300,195882450,27650,27700,27700,27650,116
|
||||
20250415,095200,192669950,27750,27750,27750,27750,0
|
||||
20250415,095100,192669950,27750,27750,27750,27750,34
|
||||
20250415,095000,191726450,27750,27750,27750,27750,51
|
||||
20250415,094900,190311200,27750,27750,27750,27750,508
|
||||
20250415,094800,176214200,27750,27700,27750,27700,3
|
||||
20250415,094700,176131000,27750,27750,27750,27750,23
|
||||
20250415,094600,175492750,27750,27700,27750,27700,23
|
||||
20250415,094500,174854550,27700,27700,27700,27700,0
|
||||
20250415,094400,174854550,27700,27750,27750,27700,125
|
||||
20250415,094300,171387900,27750,27750,27750,27750,49
|
||||
20250415,094200,170028150,27700,27700,27700,27700,115
|
||||
20250415,094100,166842650,27750,27750,27750,27750,0
|
||||
20250415,094000,166842650,27750,27750,27750,27750,0
|
||||
20250415,093900,166842650,27750,27700,27750,27700,17
|
||||
20250415,093800,166371650,27800,27700,27800,27700,101
|
||||
20250415,093700,163568900,27750,27800,27800,27750,315
|
||||
20250415,093600,154826000,27800,27800,27800,27800,15
|
||||
20250415,093500,154409000,27750,27800,27800,27750,2
|
||||
20250415,093400,154353450,27800,27750,27800,27750,112
|
||||
20250415,093300,151244300,27750,27800,27800,27750,6
|
||||
20250415,093200,151077700,27800,27750,27800,27700,115
|
||||
20250415,093100,147884850,27750,27750,27750,27750,9
|
||||
20250415,093000,147635100,27750,27750,27750,27700,3
|
||||
20250415,092900,147551900,27700,27700,27700,27700,0
|
||||
20250415,092800,147551900,27700,27700,27700,27700,1
|
||||
20250415,092700,147524200,27700,27700,27700,27700,95
|
||||
20250415,092600,144892700,27700,27750,27750,27700,29
|
||||
20250415,092500,144088900,27750,27750,27750,27750,172
|
||||
20250415,092400,139315900,27750,27750,27750,27750,0
|
||||
20250415,092300,139315900,27750,27750,27750,27750,89
|
||||
20250415,092200,136846150,27750,27750,27750,27750,36
|
||||
20250415,092100,135847150,27750,27800,27800,27750,200
|
||||
20250415,092000,130295250,27800,27800,27800,27700,414
|
||||
20250415,091900,118788000,27800,27750,27800,27700,46
|
||||
20250415,091800,117512350,27750,27750,27750,27750,616
|
||||
20250415,091700,100418350,27750,27650,27750,27650,491
|
||||
20250415,091600,86804100,27650,27625,27650,27625,192
|
||||
20250415,091500,81496550,27600,27600,27600,27600,108
|
||||
20250415,091400,78515750,27600,27600,27600,27600,59
|
||||
20250415,091300,76887350,27600,27600,27600,27600,233
|
||||
20250415,091200,70456550,27600,27650,27650,27550,208
|
||||
20250415,091100,64714900,27650,27650,27650,27650,22
|
||||
20250415,091000,64106600,27600,27650,27650,27600,9
|
||||
20250415,090900,63858150,27650,27650,27650,27650,7
|
||||
20250415,090800,63664600,27650,27700,27700,27600,1197
|
||||
20250415,090700,30566600,27700,27650,27700,27600,379
|
||||
20250415,090600,20089850,27600,27600,27600,27600,53
|
||||
20250415,090500,18627050,27550,27550,27600,27550,20
|
||||
20250415,090400,18075450,27550,27600,27600,27550,161
|
||||
20250415,090300,13632150,27600,27600,27600,27600,16
|
||||
20250415,090200,13190550,27550,27600,27600,27550,44
|
||||
20250415,090100,11976300,27600,27550,27600,27550,230
|
||||
20250415,090000,5639150,27600,27500,27600,27500,205
|
||||
|
Reference in New Issue
Block a user