Update 2025-04-15 2740 candle_min
This commit is contained in:
557
000080/min/candle-20250415.csv
Normal file
557
000080/min/candle-20250415.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,181500,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,181400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,181300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,181200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,181100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,181000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,180000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,175000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174500,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,174400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,174000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,173000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,172000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171500,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,171400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,171000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,170000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,165000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164500,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,164400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,164000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,163000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,162000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161500,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,161400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,161000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,160000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,155000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154500,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,154400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,154000,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153900,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153800,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153700,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153600,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153500,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153400,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153300,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153200,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153100,2291801770,19520,19520,19520,19520,0
|
||||
20250415,153000,2291801770,19520,19520,19520,19520,10614
|
||||
20250415,152900,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152800,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152700,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152600,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152500,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152400,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152300,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152200,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152100,2084616490,19500,19500,19500,19500,0
|
||||
20250415,152000,2084616490,19500,19500,19500,19500,0
|
||||
20250415,151900,2084616490,19500,19470,19500,19460,600
|
||||
20250415,151800,2072921890,19460,19470,19500,19460,1889
|
||||
20250415,151700,2036118480,19470,19460,19480,19460,436
|
||||
20250415,151600,2027629050,19470,19470,19470,19460,572
|
||||
20250415,151500,2016493010,19470,19470,19480,19460,356
|
||||
20250415,151400,2009560770,19470,19470,19480,19470,372
|
||||
20250415,151300,2002317720,19460,19470,19470,19460,521
|
||||
20250415,151200,1992173950,19480,19480,19480,19480,219
|
||||
20250415,151100,1987907830,19480,19480,19480,19470,342
|
||||
20250415,151000,1981246350,19480,19460,19480,19460,310
|
||||
20250415,150900,1975209910,19460,19460,19470,19460,286
|
||||
20250415,150800,1969642170,19460,19470,19470,19460,30
|
||||
20250415,150700,1969058140,19470,19470,19490,19460,836
|
||||
20250415,150600,1952778940,19470,19460,19480,19460,234
|
||||
20250415,150500,1948222470,19460,19460,19480,19460,213
|
||||
20250415,150400,1944073900,19460,19460,19480,19460,88
|
||||
20250415,150300,1942360210,19460,19460,19480,19460,732
|
||||
20250415,150200,1928108130,19460,19460,19470,19460,394
|
||||
20250415,150100,1920437480,19460,19450,19470,19450,256
|
||||
20250415,150000,1915453670,19470,19460,19470,19450,766
|
||||
20250415,145900,1900542280,19450,19450,19460,19450,854
|
||||
20250415,145800,1883931800,19450,19440,19450,19440,538
|
||||
20250415,145700,1873472870,19450,19440,19450,19440,125
|
||||
20250415,145600,1871041800,19450,19450,19470,19440,913
|
||||
20250415,145500,1853279670,19460,19460,19460,19440,635
|
||||
20250415,145400,1840922870,19440,19460,19460,19440,251
|
||||
20250415,145300,1836039520,19460,19440,19460,19440,264
|
||||
20250415,145200,1830903300,19450,19440,19460,19440,215
|
||||
20250415,145100,1826719840,19460,19440,19460,19440,94
|
||||
20250415,145000,1824890880,19460,19440,19460,19440,481
|
||||
20250415,144900,1815534800,19440,19440,19450,19440,316
|
||||
20250415,144800,1809389140,19440,19440,19450,19440,344
|
||||
20250415,144700,1802698740,19450,19430,19450,19430,36
|
||||
20250415,144600,1801998770,19450,19430,19450,19430,332
|
||||
20250415,144500,1795542750,19430,19440,19450,19430,372
|
||||
20250415,144400,1788309970,19440,19440,19440,19430,36
|
||||
20250415,144300,1787610200,19440,19440,19450,19430,563
|
||||
20250415,144200,1776665490,19440,19440,19450,19440,660
|
||||
20250415,144100,1763833510,19440,19450,19450,19440,187
|
||||
20250415,144000,1760196610,19440,19450,19450,19440,31
|
||||
20250415,143900,1759593850,19440,19440,19450,19440,53
|
||||
20250415,143800,1758563440,19450,19440,19450,19440,51
|
||||
20250415,143700,1757571850,19440,19450,19450,19440,23
|
||||
20250415,143600,1757124560,19440,19440,19450,19440,1032
|
||||
20250415,143500,1737052550,19440,19450,19450,19440,75
|
||||
20250415,143400,1735594310,19440,19440,19450,19440,129
|
||||
20250415,143300,1733086330,19440,19450,19450,19440,912
|
||||
20250415,143200,1715348140,19450,19460,19460,19450,58
|
||||
20250415,143100,1714219870,19450,19460,19460,19450,130
|
||||
20250415,143000,1711691250,19450,19460,19460,19450,1564
|
||||
20250415,142900,1681268770,19460,19450,19460,19450,191
|
||||
20250415,142800,1677552575,19450,19460,19460,19450,204
|
||||
20250415,142700,1673583075,19460,19460,19460,19450,306
|
||||
20250415,142600,1667628425,19460,19460,19460,19450,79
|
||||
20250415,142500,1666091495,19450,19450,19460,19440,864
|
||||
20250415,142400,1649285525,19440,19430,19450,19430,202
|
||||
20250415,142300,1645357825,19430,19430,19450,19430,308
|
||||
20250415,142200,1639368025,19440,19450,19450,19430,355
|
||||
20250415,142100,1632467715,19450,19420,19450,19420,210
|
||||
20250415,142000,1628383615,19450,19420,19450,19420,179
|
||||
20250415,141900,1624906240,19420,19440,19450,19420,134
|
||||
20250415,141800,1622301920,19450,19430,19450,19420,3400
|
||||
20250415,141700,1556206240,19440,19430,19440,19420,1040
|
||||
20250415,141600,1536002880,19420,19420,19440,19420,55
|
||||
20250415,141500,1534934530,19440,19430,19440,19420,1010
|
||||
20250415,141400,1515308995,19420,19430,19430,19420,901
|
||||
20250415,141300,1497802645,19420,19420,19430,19420,418
|
||||
20250415,141200,1489681375,19420,19420,19430,19420,223
|
||||
20250415,141100,1485349085,19430,19430,19430,19420,213
|
||||
20250415,141000,1481210695,19420,19430,19430,19420,11
|
||||
20250415,140900,1480996995,19420,19430,19430,19420,275
|
||||
20250415,140800,1475654345,19420,19420,19430,19410,87
|
||||
20250415,140700,1473964905,19410,19420,19430,19410,532
|
||||
20250415,140600,1463633385,19430,19430,19440,19430,550
|
||||
20250415,140500,1452946775,19430,19440,19440,19430,230
|
||||
20250415,140400,1448477635,19430,19440,19440,19430,1211
|
||||
20250415,140300,1424946565,19430,19430,19440,19430,213
|
||||
20250415,140200,1420806585,19430,19420,19440,19410,598
|
||||
20250415,140100,1409186815,19420,19430,19430,19410,150
|
||||
20250415,140000,1406272845,19410,19420,19430,19410,467
|
||||
20250415,135900,1397199185,19410,19410,19430,19410,171
|
||||
20250415,135800,1393878165,19420,19410,19430,19410,192
|
||||
20250415,135700,1390148185,19410,19430,19430,19410,25
|
||||
20250415,135600,1389662695,19410,19420,19430,19400,233
|
||||
20250415,135500,1385137735,19420,19410,19420,19400,222
|
||||
20250415,135400,1380826775,19400,19400,19420,19400,104
|
||||
20250415,135300,1378807785,19420,19420,19420,19400,269
|
||||
20250415,135200,1373584165,19420,19420,19420,19400,37
|
||||
20250415,135100,1372866125,19400,19410,19420,19400,82
|
||||
20250415,135000,1371274555,19400,19410,19410,19400,78
|
||||
20250415,134900,1369760655,19410,19400,19410,19400,99
|
||||
20250415,134800,1367839695,19400,19400,19410,19400,43
|
||||
20250415,134700,1367005365,19400,19400,19410,19400,13
|
||||
20250415,134600,1366753105,19410,19410,19410,19400,75
|
||||
20250415,134500,1365297855,19400,19400,19410,19400,21
|
||||
20250415,134400,1364890325,19400,19390,19410,19390,42
|
||||
20250415,134300,1364075645,19400,19410,19410,19390,856
|
||||
20250415,134200,1347468925,19410,19420,19420,19410,44
|
||||
20250415,134100,1346614805,19420,19420,19425,19420,630
|
||||
20250415,134000,1334380195,19420,19420,19420,19420,7
|
||||
20250415,133900,1334244255,19420,19420,19420,19420,67
|
||||
20250415,133800,1332943115,19420,19420,19430,19420,129
|
||||
20250415,133700,1330437855,19420,19420,19420,19420,1038
|
||||
20250415,133600,1310279895,19420,19420,19430,19420,274
|
||||
20250415,133500,1304958645,19420,19400,19430,19400,1193
|
||||
20250415,133400,1281789435,19390,19380,19420,19380,4261
|
||||
20250415,133300,1199102955,19380,19390,19390,19380,43
|
||||
20250415,133200,1198269235,19390,19390,19400,19390,48
|
||||
20250415,133100,1197338455,19390,19390,19400,19390,35
|
||||
20250415,133000,1196659785,19390,19390,19400,19390,19
|
||||
20250415,132900,1196291315,19390,19400,19400,19390,47
|
||||
20250415,132800,1195379935,19390,19390,19400,19390,30
|
||||
20250415,132700,1194798195,19390,19380,19400,19380,110
|
||||
20250415,132600,1192665295,19380,19380,19380,19380,42
|
||||
20250415,132500,1191851335,19380,19380,19400,19380,291
|
||||
20250415,132400,1186206315,19380,19390,19400,19380,274
|
||||
20250415,132300,1180893695,19390,19380,19390,19380,295
|
||||
20250415,132200,1175173705,19380,19390,19390,19380,345
|
||||
20250415,132100,1168484815,19390,19390,19400,19390,63
|
||||
20250415,132000,1167262965,19390,19390,19400,19390,303
|
||||
20250415,131900,1161387765,19390,19390,19400,19390,65
|
||||
20250415,131800,1160127195,19390,19390,19400,19390,11
|
||||
20250415,131700,1159913875,19390,19390,19400,19390,73
|
||||
20250415,131600,1158498215,19390,19390,19400,19390,66
|
||||
20250415,131500,1157218455,19390,19390,19400,19390,72
|
||||
20250415,131400,1155821865,19390,19390,19400,19390,93
|
||||
20250415,131300,1154018545,19400,19390,19400,19390,13
|
||||
20250415,131200,1153766425,19390,19400,19400,19390,60
|
||||
20250415,131100,1152603005,19390,19390,19400,19390,16
|
||||
20250415,131000,1152292705,19390,19390,19400,19390,240
|
||||
20250415,130900,1147639085,19400,19390,19400,19390,77
|
||||
20250415,130800,1146145825,19390,19400,19400,19390,12
|
||||
20250415,130700,1145913115,19390,19390,19400,19390,70
|
||||
20250415,130600,1144555595,19390,19390,19400,19390,12
|
||||
20250415,130500,1144322895,19390,19390,19400,19390,45
|
||||
20250415,130400,1143450295,19390,19390,19400,19390,57
|
||||
20250415,130300,1142344995,19390,19400,19400,19390,6
|
||||
20250415,130200,1142228635,19390,19390,19400,19390,68
|
||||
20250415,130100,1140910085,19390,19390,19400,19390,59
|
||||
20250415,130000,1139766045,19390,19390,19400,19390,39
|
||||
20250415,125900,1139009805,19390,19390,19400,19390,60
|
||||
20250415,125800,1137846315,19390,19400,19400,19390,7
|
||||
20250415,125700,1137710555,19390,19400,19400,19390,38
|
||||
20250415,125600,1136973695,19390,19390,19400,19390,38
|
||||
20250415,125500,1136236845,19390,19380,19390,19380,59
|
||||
20250415,125400,1135092885,19380,19390,19390,19380,56
|
||||
20250415,125300,1134007055,19390,19390,19400,19390,46
|
||||
20250415,125200,1133115055,19390,19390,19390,19390,39
|
||||
20250415,125100,1132358845,19390,19380,19390,19380,53
|
||||
20250415,125000,1131331445,19380,19380,19390,19380,37
|
||||
20250415,124900,1130614355,19390,19380,19390,19380,53
|
||||
20250415,124800,1129587075,19380,19400,19400,19370,235
|
||||
20250415,124700,1125032345,19380,19380,19400,19380,43
|
||||
20250415,124600,1124198825,19390,19380,19400,19380,131
|
||||
20250415,124500,1121658815,19380,19380,19400,19380,334
|
||||
20250415,124400,1115181165,19380,19380,19380,19380,16
|
||||
20250415,124300,1114871085,19380,19380,19380,19380,62
|
||||
20250415,124200,1113669525,19380,19380,19390,19380,50
|
||||
20250415,124100,1112700435,19380,19380,19390,19380,35
|
||||
20250415,124000,1112022115,19380,19380,19390,19380,32
|
||||
20250415,123900,1111401915,19380,19380,19380,19380,30
|
||||
20250415,123800,1110820515,19380,19380,19390,19380,155
|
||||
20250415,123700,1107815855,19380,19390,19390,19380,202
|
||||
20250415,123600,1103899225,19390,19390,19400,19390,238
|
||||
20250415,123500,1099284365,19390,19390,19400,19390,75
|
||||
20250415,123400,1097830095,19390,19390,19400,19390,12
|
||||
20250415,123300,1097597375,19390,19380,19400,19380,71
|
||||
20250415,123200,1096220485,19400,19370,19400,19370,368
|
||||
20250415,123100,1089083055,19370,19380,19390,19370,311
|
||||
20250415,123000,1083055845,19370,19390,19400,19370,1091
|
||||
20250415,122900,1061907915,19390,19390,19400,19390,237
|
||||
20250415,122800,1057310645,19390,19380,19400,19380,1442
|
||||
20250415,122700,1029350335,19380,19380,19390,19380,85
|
||||
20250415,122600,1027702805,19380,19380,19390,19380,25
|
||||
20250415,122500,1027218275,19380,19380,19390,19380,128
|
||||
20250415,122400,1024737615,19380,19380,19380,19380,17
|
||||
20250415,122300,1024408155,19380,19380,19390,19380,446
|
||||
20250415,122200,1015760625,19380,19380,19390,19380,82
|
||||
20250415,122100,1014171405,19380,19390,19390,19380,52
|
||||
20250415,122000,1013163525,19380,19390,19390,19380,66
|
||||
20250415,121900,1011884315,19380,19380,19390,19380,92
|
||||
20250415,121800,1010101145,19380,19380,19390,19380,51
|
||||
20250415,121700,1009112715,19380,19380,19390,19380,42
|
||||
20250415,121600,1008298615,19380,19380,19390,19380,51
|
||||
20250415,121500,1007310215,19380,19380,19380,19380,64
|
||||
20250415,121400,1006069895,19380,19380,19380,19380,7
|
||||
20250415,121300,1005934235,19380,19380,19390,19380,167
|
||||
20250415,121200,1002697715,19380,19380,19390,19380,64
|
||||
20250415,121100,1001457235,19380,19380,19390,19380,43
|
||||
20250415,121000,1000623705,19380,19380,19390,19380,45
|
||||
20250415,120900,999751445,19380,19380,19390,19380,116
|
||||
20250415,120800,997503125,19390,19390,19390,19380,113
|
||||
20250415,120700,995312915,19390,19380,19390,19380,49
|
||||
20250415,120600,994363045,19380,19380,19390,19380,61
|
||||
20250415,120500,993180585,19380,19380,19390,19380,90
|
||||
20250415,120400,991436015,19380,19380,19390,19380,56
|
||||
20250415,120300,990350535,19380,19390,19390,19380,62
|
||||
20250415,120200,989148755,19380,19380,19390,19380,53
|
||||
20250415,120100,988121595,19380,19380,19390,19380,77
|
||||
20250415,120000,986629305,19390,19380,19390,19380,49
|
||||
20250415,115900,985679475,19390,19380,19390,19380,44
|
||||
20250415,115800,984826745,19380,19380,19380,19380,58
|
||||
20250415,115700,983702705,19390,19380,19390,19380,319
|
||||
20250415,115600,977517885,19380,19360,19390,19360,91
|
||||
20250415,115500,975754595,19360,19370,19370,19360,843
|
||||
20250415,115400,959425945,19370,19380,19380,19370,28
|
||||
20250415,115300,958883375,19380,19370,19380,19370,111
|
||||
20250415,115200,956732375,19370,19370,19380,19370,50
|
||||
20250415,115100,955763815,19380,19380,19380,19370,133
|
||||
20250415,115000,953186415,19390,19380,19390,19380,15
|
||||
20250415,114900,952895595,19380,19380,19390,19380,135
|
||||
20250415,114800,950278445,19380,19390,19390,19380,59
|
||||
20250415,114700,949134835,19380,19380,19380,19380,7
|
||||
20250415,114600,948999175,19380,19390,19390,19380,45
|
||||
20250415,114500,948127025,19380,19380,19390,19380,116
|
||||
20250415,114400,945878225,19380,19380,19390,19380,24
|
||||
20250415,114300,945413055,19380,19380,19390,19380,60
|
||||
20250415,114200,944250075,19380,19380,19390,19380,94
|
||||
20250415,114100,942428285,19390,19370,19390,19370,364
|
||||
20250415,114000,935374165,19370,19380,19380,19370,51
|
||||
20250415,113900,934385855,19370,19370,19380,19370,38
|
||||
20250415,113800,933649745,19370,19380,19390,19370,300
|
||||
20250415,113700,927835895,19390,19390,19390,19380,14
|
||||
20250415,113600,927564465,19380,19390,19390,19380,21
|
||||
20250415,113500,927157465,19380,19380,19380,19380,74
|
||||
20250415,113400,925723345,19390,19380,19390,19380,177
|
||||
20250415,113300,922292575,19380,19380,19390,19370,57
|
||||
20250415,113200,921187905,19380,19380,19380,19380,65
|
||||
20250415,113100,919928205,19390,19380,19390,19380,64
|
||||
20250415,113000,918687545,19370,19380,19380,19370,31
|
||||
20250415,112900,918086845,19370,19370,19380,19370,20
|
||||
20250415,112800,917699425,19370,19380,19380,19370,61
|
||||
20250415,112700,916517395,19380,19390,19390,19380,15
|
||||
20250415,112600,916226655,19380,19380,19390,19380,22
|
||||
20250415,112500,915800265,19380,19370,19380,19370,52
|
||||
20250415,112400,914792545,19370,19370,19390,19370,184
|
||||
20250415,112300,911225685,19370,19380,19390,19370,12
|
||||
20250415,112200,910993095,19370,19380,19390,19370,191
|
||||
20250415,112100,907291585,19380,19380,19400,19380,459
|
||||
20250415,112000,898391585,19380,19380,19390,19380,573
|
||||
20250415,111900,887281295,19390,19390,19390,19380,121
|
||||
20250415,111800,884936275,19380,19390,19390,19380,48
|
||||
20250415,111700,884005995,19380,19390,19390,19380,51
|
||||
20250415,111600,883017505,19390,19380,19390,19380,72
|
||||
20250415,111500,881621615,19390,19390,19400,19390,1217
|
||||
20250415,111400,858023745,19390,19390,19390,19380,825
|
||||
20250415,111300,842027185,19380,19380,19380,19370,106
|
||||
20250415,111200,839972945,19380,19380,19390,19370,785
|
||||
20250415,111100,824759935,19390,19360,19390,19350,1419
|
||||
20250415,111000,797274085,19360,19320,19360,19320,16
|
||||
20250415,110900,796964465,19310,19370,19370,19310,229
|
||||
20250415,110800,792536805,19360,19360,19370,19360,52
|
||||
20250415,110700,791530000,19360,19360,19370,19360,46
|
||||
20250415,110600,790639340,19360,19360,19370,19360,24
|
||||
20250415,110500,790174640,19360,19360,19370,19360,47
|
||||
20250415,110400,789264660,19360,19350,19370,19350,42
|
||||
20250415,110300,788451580,19350,19340,19370,19340,11
|
||||
20250415,110200,788238680,19340,19340,19370,19340,198
|
||||
20250415,110100,784407680,19340,19350,19350,19340,413
|
||||
20250415,110000,776416640,19340,19350,19350,19340,13
|
||||
20250415,105900,776165160,19340,19340,19350,19340,42
|
||||
20250415,105800,775352820,19350,19340,19370,19340,241
|
||||
20250415,105700,770689580,19340,19330,19340,19330,43
|
||||
20250415,105600,769858150,19330,19330,19330,19330,15
|
||||
20250415,105500,769568200,19330,19330,19340,19330,144
|
||||
20250415,105400,766784330,19330,19350,19350,19330,70
|
||||
20250415,105300,765431050,19340,19310,19350,19310,16
|
||||
20250415,105200,765121700,19320,19360,19360,19320,131
|
||||
20250415,105100,762587960,19350,19360,19360,19350,86
|
||||
20250415,105000,760923790,19350,19360,19360,19350,35
|
||||
20250415,104900,760246490,19350,19350,19360,19340,39
|
||||
20250415,104800,759491920,19350,19340,19350,19340,53
|
||||
20250415,104700,758466650,19340,19350,19350,19340,136
|
||||
20250415,104600,755835210,19350,19350,19370,19350,230
|
||||
20250415,104500,751382420,19350,19350,19360,19350,31
|
||||
20250415,104400,750782470,19360,19350,19360,19350,166
|
||||
20250415,104300,747569110,19350,19350,19360,19350,50
|
||||
20250415,104200,746601520,19350,19360,19360,19350,144
|
||||
20250415,104100,743814860,19350,19360,19360,19350,114
|
||||
20250415,104000,741608530,19350,19350,19360,19350,68
|
||||
20250415,103900,740292230,19350,19350,19360,19350,44
|
||||
20250415,103800,739440685,19350,19350,19355,19350,30
|
||||
20250415,103700,738860160,19350,19350,19355,19350,70
|
||||
20250415,103600,737505585,19355,19350,19360,19350,126
|
||||
20250415,103500,735067270,19350,19360,19370,19350,546
|
||||
20250415,103400,724496680,19360,19360,19370,19360,77
|
||||
20250415,103300,723005740,19370,19360,19370,19350,429
|
||||
20250415,103200,714700030,19350,19370,19370,19350,116
|
||||
20250415,103100,712454350,19360,19350,19370,19350,76
|
||||
20250415,103000,710983050,19370,19350,19380,19350,44
|
||||
20250415,102900,710131110,19380,19360,19380,19360,23
|
||||
20250415,102800,709685730,19360,19380,19380,19360,340
|
||||
20250415,102700,703098960,19370,19380,19390,19370,62
|
||||
20250415,102600,701897940,19370,19380,19390,19360,571
|
||||
20250415,102500,690832390,19380,19370,19390,19370,206
|
||||
20250415,102400,686840110,19380,19380,19400,19370,679
|
||||
20250415,102300,673684020,19380,19390,19400,19380,615
|
||||
20250415,102200,661763790,19390,19380,19410,19360,6076
|
||||
20250415,102100,543953440,19380,19340,19380,19340,2979
|
||||
20250415,102000,486265620,19340,19340,19360,19340,444
|
||||
20250415,101900,477674540,19350,19350,19350,19340,16
|
||||
20250415,101800,477365040,19340,19340,19350,19340,455
|
||||
20250415,101700,468561100,19340,19330,19350,19330,1278
|
||||
20250415,101600,443844280,19330,19330,19340,19330,49
|
||||
20250415,101500,442896960,19330,19330,19340,19330,206
|
||||
20250415,101400,438913340,19330,19320,19340,19300,2498
|
||||
20250415,101300,390618780,19300,19300,19320,19300,25
|
||||
20250415,101200,390136240,19300,19300,19330,19300,273
|
||||
20250415,101100,384862410,19320,19320,19330,19300,465
|
||||
20250415,101000,375881930,19310,19320,19320,19310,154
|
||||
20250415,100900,372907050,19310,19310,19320,19310,35
|
||||
20250415,100800,372231190,19310,19310,19320,19310,72
|
||||
20250415,100700,370840340,19320,19300,19330,19300,376
|
||||
20250415,100600,363577360,19300,19300,19310,19300,37
|
||||
20250415,100500,362863240,19300,19300,19300,19300,20
|
||||
20250415,100400,362477240,19300,19300,19310,19300,88
|
||||
20250415,100300,360778790,19300,19310,19320,19300,159
|
||||
20250415,100200,357708970,19320,19280,19320,19280,1820
|
||||
20250415,100100,322582850,19280,19280,19300,19280,116
|
||||
20250415,100000,320345940,19270,19290,19290,19270,92
|
||||
20250415,095900,318572420,19280,19280,19290,19280,213
|
||||
20250415,095800,314465760,19280,19300,19300,19280,513
|
||||
20250415,095700,304565880,19300,19290,19320,19290,862
|
||||
20250415,095600,287925830,19295,19290,19295,19290,40
|
||||
20250415,095500,287154180,19290,19300,19300,19290,58
|
||||
20250415,095400,286034990,19290,19290,19290,19290,27
|
||||
20250415,095300,285514160,19290,19290,19290,19290,52
|
||||
20250415,095200,284511080,19290,19290,19290,19290,157
|
||||
20250415,095100,281482550,19290,19310,19310,19290,81
|
||||
20250415,095000,279919370,19310,19295,19310,19290,232
|
||||
20250415,094900,275442485,19290,19290,19295,19290,12
|
||||
20250415,094800,275211000,19290,19290,19290,19290,15
|
||||
20250415,094700,274921650,19290,19300,19310,19290,343
|
||||
20250415,094600,268299850,19290,19300,19300,19290,103
|
||||
20250415,094500,266312470,19310,19280,19310,19280,480
|
||||
20250415,094400,257050160,19290,19280,19290,19280,104
|
||||
20250415,094300,255045030,19280,19290,19290,19280,160
|
||||
20250415,094200,251959420,19280,19290,19290,19280,40
|
||||
20250415,094100,251187890,19290,19280,19290,19280,206
|
||||
20250415,094000,247214350,19280,19280,19290,19280,42
|
||||
20250415,093900,246404580,19280,19290,19300,19280,57
|
||||
20250415,093800,245304670,19280,19300,19300,19280,54
|
||||
20250415,093700,244263220,19290,19290,19290,19280,263
|
||||
20250415,093600,239189990,19290,19290,19290,19280,171
|
||||
20250415,093500,235892060,19290,19300,19310,19280,571
|
||||
20250415,093400,224873750,19310,19300,19310,19300,727
|
||||
20250415,093300,210836780,19290,19300,19310,19290,67
|
||||
20250415,093200,209543990,19300,19310,19310,19300,417
|
||||
20250415,093100,201491820,19300,19300,19310,19300,308
|
||||
20250415,093000,195547360,19300,19280,19300,19280,470
|
||||
20250415,092900,186482750,19280,19280,19280,19270,251
|
||||
20250415,092800,181643510,19270,19280,19280,19270,110
|
||||
20250415,092700,179522750,19290,19280,19290,19280,192
|
||||
20250415,092600,175820970,19280,19290,19290,19280,2
|
||||
20250415,092500,175782400,19290,19290,19290,19290,25
|
||||
20250415,092400,175300150,19290,19290,19290,19290,186
|
||||
20250415,092300,171712210,19270,19280,19290,19270,93
|
||||
20250415,092200,169919550,19280,19280,19280,19280,97
|
||||
20250415,092100,168049390,19280,19280,19280,19280,47
|
||||
20250415,092000,167143230,19280,19290,19300,19280,1575
|
||||
20250415,091900,136749600,19290,19270,19290,19270,269
|
||||
20250415,091800,131564150,19270,19270,19280,19270,131
|
||||
20250415,091700,129039760,19270,19270,19270,19260,58
|
||||
20250415,091600,127922620,19280,19280,19290,19270,328
|
||||
20250415,091500,121596380,19280,19280,19290,19280,233
|
||||
20250415,091400,117104090,19260,19260,19260,19260,0
|
||||
20250415,091300,117104090,19260,19260,19260,19260,59
|
||||
20250415,091200,115967750,19260,19250,19260,19250,57
|
||||
20250415,091100,114870400,19260,19260,19260,19260,0
|
||||
20250415,091000,114870400,19260,19260,19260,19260,30
|
||||
20250415,090900,114292600,19260,19270,19270,19250,191
|
||||
20250415,090800,110615060,19270,19250,19270,19250,129
|
||||
20250415,090700,108130980,19250,19250,19250,19250,93
|
||||
20250415,090600,106340730,19260,19260,19260,19230,731
|
||||
20250415,090500,92280920,19260,19250,19260,19240,89
|
||||
20250415,090400,90567550,19240,19250,19270,19230,1508
|
||||
20250415,090300,61544890,19230,19270,19270,19230,193
|
||||
20250415,090200,57831550,19270,19260,19270,19260,818
|
||||
20250415,090100,42068780,19260,19260,19260,19260,175
|
||||
20250415,090000,38698280,19260,19200,19260,19180,2016
|
||||
|
Reference in New Issue
Block a user