Update 2025-04-15 2740 candle_min
This commit is contained in:
571
005290/min/candle-20250415.csv
Normal file
571
005290/min/candle-20250415.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182900,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,182800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,182000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,181000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,180000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175900,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,175800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,175000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,174000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,173000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172900,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,172800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,172000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,171000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,170000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165900,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,165800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,165000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,164000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,163000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162900,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,162800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,162000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,161000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,160000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155900,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,155800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,155000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,154000,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153900,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153800,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153700,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153600,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153500,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153400,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153300,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153200,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153100,6130355425,28200,28200,28200,28200,0
|
||||
20250415,153000,6130355425,28200,28200,28200,28200,7140
|
||||
20250415,152900,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152800,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152700,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152600,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152500,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152400,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152300,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152200,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152100,5929007425,28200,28200,28200,28200,0
|
||||
20250415,152000,5929007425,28200,28200,28200,28200,0
|
||||
20250415,151900,5929007425,28200,28150,28200,28150,479
|
||||
20250415,151800,5915508675,28200,28200,28200,28150,1859
|
||||
20250415,151700,5863127525,28250,28200,28250,28200,178
|
||||
20250415,151600,5858103075,28200,28200,28250,28200,3304
|
||||
20250415,151500,5764929875,28200,28200,28250,28200,553
|
||||
20250415,151400,5749326275,28200,28200,28250,28200,412
|
||||
20250415,151300,5737692575,28250,28200,28250,28200,1062
|
||||
20250415,151200,5707695775,28250,28250,28250,28200,289
|
||||
20250415,151100,5699532225,28250,28250,28250,28200,210
|
||||
20250415,151000,5693600475,28250,28250,28300,28200,1555
|
||||
20250415,150900,5649669575,28300,28300,28300,28250,245
|
||||
20250415,150800,5642742775,28300,28300,28300,28250,39
|
||||
20250415,150700,5641639975,28250,28300,28300,28250,129
|
||||
20250415,150600,5637994775,28300,28250,28300,28250,492
|
||||
20250415,150500,5624092550,28300,28300,28300,28250,1278
|
||||
20250415,150400,5587979650,28300,28300,28300,28250,177
|
||||
20250415,150300,5582972050,28300,28250,28300,28250,118
|
||||
20250415,150200,5579637700,28300,28300,28300,28250,136
|
||||
20250415,150100,5575794250,28300,28300,28300,28250,74
|
||||
20250415,150000,5573700800,28250,28300,28300,28250,96
|
||||
20250415,145900,5570987850,28300,28250,28300,28250,624
|
||||
20250415,145800,5553329450,28300,28200,28300,28200,356
|
||||
20250415,145700,5543272200,28250,28250,28250,28200,1377
|
||||
20250415,145600,5504372150,28200,28250,28250,28200,834
|
||||
20250415,145500,5480851500,28200,28250,28250,28200,104
|
||||
20250415,145400,5477916950,28250,28250,28250,28200,200
|
||||
20250415,145300,5472270575,28250,28300,28300,28250,1141
|
||||
20250415,145200,5440034300,28300,28250,28300,28250,20
|
||||
20250415,145100,5439468550,28250,28250,28300,28250,31
|
||||
20250415,145000,5438592150,28300,28250,28300,28250,49
|
||||
20250415,144900,5437206850,28250,28300,28300,28250,750
|
||||
20250415,144800,5416017050,28300,28300,28300,28250,1188
|
||||
20250415,144700,5382455200,28250,28300,28300,28250,54
|
||||
20250415,144600,5380928900,28250,28300,28300,28250,151
|
||||
20250415,144500,5376662050,28300,28300,28300,28250,339
|
||||
20250415,144400,5367068900,28250,28300,28300,28250,30
|
||||
20250415,144300,5366220750,28250,28300,28300,28250,548
|
||||
20250415,144200,5350713650,28300,28250,28300,28250,343
|
||||
20250415,144100,5341023525,28300,28250,28300,28250,75
|
||||
20250415,144000,5338902650,28300,28300,28300,28250,76
|
||||
20250415,143900,5336753050,28300,28250,28300,28250,89
|
||||
20250415,143800,5334238200,28250,28300,28300,28250,26
|
||||
20250415,143700,5333503000,28300,28300,28300,28250,145
|
||||
20250415,143600,5329400400,28250,28250,28300,28250,32
|
||||
20250415,143500,5328495600,28300,28250,28300,28250,32
|
||||
20250415,143400,5327590600,28300,28250,28300,28250,652
|
||||
20250415,143300,5309145100,28300,28300,28300,28250,82
|
||||
20250415,143200,5306826700,28300,28250,28300,28250,36
|
||||
20250415,143100,5305808950,28250,28250,28300,28250,18
|
||||
20250415,143000,5305299900,28300,28300,28300,28250,170
|
||||
20250415,142900,5300490350,28250,28300,28300,28250,105
|
||||
20250415,142800,5297520700,28250,28250,28300,28250,77
|
||||
20250415,142700,5295341950,28250,28300,28300,28250,43
|
||||
20250415,142600,5294126700,28250,28350,28350,28250,52
|
||||
20250415,142500,5292655250,28300,28300,28350,28250,161
|
||||
20250415,142400,5288104000,28350,28350,28350,28250,26
|
||||
20250415,142300,5287367825,28300,28350,28350,28250,1757
|
||||
20250415,142200,5237644825,28300,28300,28350,28300,1989
|
||||
20250415,142100,5181350525,28300,28300,28300,28250,272
|
||||
20250415,142000,5173654075,28300,28300,28300,28250,106
|
||||
20250415,141900,5170654725,28300,28300,28300,28250,41
|
||||
20250415,141800,5169495525,28300,28300,28300,28250,66
|
||||
20250415,141700,5167630575,28250,28250,28300,28250,101
|
||||
20250415,141600,5164774675,28250,28250,28300,28250,203
|
||||
20250415,141500,5159033675,28250,28300,28325,28250,3200
|
||||
20250415,141400,5068499025,28300,28325,28325,28300,71
|
||||
20250415,141300,5066488975,28300,28300,28350,28300,35
|
||||
20250415,141200,5065498050,28350,28350,28350,28300,24
|
||||
20250415,141100,5064818300,28350,28300,28350,28300,39
|
||||
20250415,141000,5063713800,28300,28300,28350,28300,73
|
||||
20250415,140900,5061645600,28300,28300,28350,28300,14
|
||||
20250415,140800,5061248850,28300,28300,28350,28300,99
|
||||
20250415,140700,5058446650,28300,28250,28300,28250,349
|
||||
20250415,140600,5048570250,28300,28250,28300,28250,174
|
||||
20250415,140500,5043651850,28300,28250,28300,28250,148
|
||||
20250415,140400,5039465400,28250,28300,28300,28250,317
|
||||
20250415,140300,5030495050,28250,28250,28300,28250,115
|
||||
20250415,140200,5027245700,28250,28250,28300,28250,27
|
||||
20250415,140100,5026482550,28300,28350,28350,28250,181
|
||||
20250415,140000,5021360750,28300,28325,28350,28300,121
|
||||
20250415,135900,5017936025,28300,28300,28350,28300,36
|
||||
20250415,135800,5016916675,28300,28300,28350,28300,41
|
||||
20250415,135700,5015755725,28300,28300,28350,28300,78
|
||||
20250415,135600,5013548125,28350,28300,28350,28300,134
|
||||
20250415,135500,5009752675,28350,28250,28350,28250,32
|
||||
20250415,135400,5008847025,28300,28250,28350,28250,995
|
||||
20250415,135300,4980728075,28250,28350,28350,28250,1027
|
||||
20250415,135200,4951692225,28350,28350,28350,28300,179
|
||||
20250415,135100,4946618625,28350,28300,28350,28300,97
|
||||
20250415,135000,4943870575,28300,28300,28350,28250,1067
|
||||
20250415,134900,4913670825,28300,28300,28300,28250,106
|
||||
20250415,134800,4910671625,28250,28300,28300,28250,217
|
||||
20250415,134700,4904540825,28300,28300,28300,28250,23
|
||||
20250415,134600,4903890675,28300,28250,28300,28250,140
|
||||
20250415,134500,4899930375,28250,28300,28300,28250,44
|
||||
20250415,134400,4898686875,28300,28250,28300,28250,25
|
||||
20250415,134300,4897979950,28300,28250,28300,28250,11
|
||||
20250415,134200,4897668900,28250,28300,28300,28250,60
|
||||
20250415,134100,4895972800,28300,28300,28300,28250,368
|
||||
20250415,134000,4885559000,28300,28250,28300,28250,293
|
||||
20250415,133900,4877267250,28300,28300,28350,28250,4072
|
||||
20250415,133800,4762029850,28300,28300,28350,28300,168
|
||||
20250415,133700,4757268200,28350,28300,28350,28300,70
|
||||
20250415,133600,4755286550,28300,28300,28350,28300,14
|
||||
20250415,133500,4754890150,28350,28300,28350,28300,76
|
||||
20250415,133400,4752736100,28300,28300,28350,28300,72
|
||||
20250415,133300,4750695900,28350,28300,28350,28300,521
|
||||
20250415,133200,4735926250,28300,28350,28350,28300,249
|
||||
20250415,133100,4728867450,28300,28300,28350,28300,1519
|
||||
20250415,133000,4685873300,28350,28350,28350,28300,120
|
||||
20250415,132900,4682471550,28350,28350,28350,28300,2210
|
||||
20250415,132800,4619820700,28300,28300,28350,28300,86
|
||||
20250415,132700,4617384200,28350,28300,28350,28300,2
|
||||
20250415,132600,4617327550,28300,28350,28350,28300,28
|
||||
20250415,132500,4616534800,28350,28350,28350,28300,479
|
||||
20250415,132400,4602956050,28300,28350,28350,28300,198
|
||||
20250415,132300,4597342800,28350,28300,28400,28300,1293
|
||||
20250415,132200,4560686350,28350,28350,28350,28300,37
|
||||
20250415,132100,4559638700,28300,28350,28350,28300,43
|
||||
20250415,132000,4558419900,28300,28350,28350,28300,324
|
||||
20250415,131900,4549234650,28350,28350,28400,28350,21
|
||||
20250415,131800,4548639150,28350,28400,28400,28350,71
|
||||
20250415,131700,4546625850,28350,28350,28350,28350,75
|
||||
20250415,131600,4544499600,28350,28350,28350,28350,18
|
||||
20250415,131500,4543989300,28350,28350,28350,28350,72
|
||||
20250415,131400,4541948100,28350,28350,28400,28350,31
|
||||
20250415,131300,4541068950,28350,28350,28350,28350,93
|
||||
20250415,131200,4538432400,28350,28350,28350,28300,648
|
||||
20250415,131100,4520064750,28350,28350,28400,28350,347
|
||||
20250415,131000,4510227250,28350,28350,28400,28350,265
|
||||
20250415,130900,4502714000,28350,28350,28400,28300,1339
|
||||
20250415,130800,4464753200,28350,28350,28400,28350,1344
|
||||
20250415,130700,4426646200,28400,28350,28400,28350,60
|
||||
20250415,130600,4424944300,28400,28400,28400,28350,176
|
||||
20250415,130500,4419946550,28350,28350,28400,28350,82
|
||||
20250415,130400,4417619500,28350,28350,28350,28350,10
|
||||
20250415,130300,4417336000,28350,28400,28400,28350,38
|
||||
20250415,130200,4416258350,28350,28350,28350,28350,45
|
||||
20250415,130100,4414982600,28400,28350,28400,28350,319
|
||||
20250415,130000,4405938250,28350,28400,28400,28350,143
|
||||
20250415,125900,4401882550,28400,28400,28400,28350,21
|
||||
20250415,125800,4401286600,28400,28350,28400,28350,29
|
||||
20250415,125700,4400463400,28400,28350,28400,28350,105
|
||||
20250415,125600,4397482700,28400,28350,28400,28350,41
|
||||
20250415,125500,4396320100,28350,28350,28400,28350,42
|
||||
20250415,125400,4395127700,28350,28350,28400,28350,42
|
||||
20250415,125300,4393936800,28350,28400,28400,28350,56
|
||||
20250415,125200,4392347450,28350,28350,28400,28350,17
|
||||
20250415,125100,4391865350,28350,28400,28400,28350,50
|
||||
20250415,125000,4390447000,28350,28350,28400,28350,213
|
||||
20250415,124900,4384407050,28350,28400,28400,28350,80
|
||||
20250415,124800,4382135650,28350,28400,28400,28350,64
|
||||
20250415,124700,4380319900,28350,28400,28400,28350,245
|
||||
20250415,124600,4373373400,28350,28350,28400,28350,44
|
||||
20250415,124500,4372124700,28350,28400,28400,28350,85
|
||||
20250415,124400,4369714650,28350,28400,28400,28350,209
|
||||
20250415,124300,4363786850,28350,28350,28400,28350,87
|
||||
20250415,124200,4361320100,28350,28400,28400,28350,341
|
||||
20250415,124100,4351652600,28400,28350,28400,28350,39
|
||||
20250415,124000,4350545500,28350,28400,28400,28350,469
|
||||
20250415,123900,4337243850,28400,28350,28400,28350,95
|
||||
20250415,123800,4334549050,28400,28400,28400,28350,14
|
||||
20250415,123700,4334152000,28400,28350,28400,28350,95
|
||||
20250415,123600,4331457300,28350,28400,28400,28350,178
|
||||
20250415,123500,4326402400,28350,28350,28400,28350,39
|
||||
20250415,123400,4325295200,28350,28400,28400,28350,33
|
||||
20250415,123300,4324359450,28350,28400,28400,28350,15
|
||||
20250415,123200,4323933950,28400,28350,28400,28350,40
|
||||
20250415,123100,4322798250,28350,28400,28400,28350,41
|
||||
20250415,123000,4321635200,28400,28350,28400,28350,1048
|
||||
20250415,122900,4291872600,28350,28400,28400,28350,378
|
||||
20250415,122800,4281156050,28400,28350,28400,28350,127
|
||||
20250415,122700,4277553900,28350,28350,28400,28350,18
|
||||
20250415,122600,4277043350,28400,28400,28400,28350,142
|
||||
20250415,122500,4273016200,28350,28400,28400,28350,16
|
||||
20250415,122400,4272562000,28350,28400,28400,28350,19
|
||||
20250415,122300,4272023250,28400,28400,28400,28350,56
|
||||
20250415,122200,4270434100,28350,28350,28350,28350,49
|
||||
20250415,122100,4269044950,28400,28400,28400,28350,70
|
||||
20250415,122000,4267058600,28400,28400,28400,28350,21
|
||||
20250415,121900,4266463050,28350,28400,28400,28350,42
|
||||
20250415,121800,4265270850,28350,28350,28400,28350,26
|
||||
20250415,121700,4264533500,28350,28350,28400,28350,108
|
||||
20250415,121600,4261469900,28350,28350,28400,28350,1664
|
||||
20250415,121500,4214295350,28350,28350,28400,28350,31
|
||||
20250415,121400,4213416300,28400,28350,28400,28350,344
|
||||
20250415,121300,4203662500,28400,28400,28400,28350,70
|
||||
20250415,121200,4201674800,28350,28450,28450,28350,557
|
||||
20250415,121100,4185857100,28400,28350,28400,28350,356
|
||||
20250415,121000,4175747350,28400,28400,28400,28350,130
|
||||
20250415,120900,4172055900,28400,28400,28400,28350,103
|
||||
20250415,120800,4169135200,28350,28400,28400,28350,37
|
||||
20250415,120700,4168084900,28350,28350,28400,28350,40
|
||||
20250415,120600,4166950600,28350,28400,28400,28350,30
|
||||
20250415,120500,4166099700,28400,28400,28400,28350,168
|
||||
20250415,120400,4161329600,28400,28350,28400,28350,94
|
||||
20250415,120300,4158664250,28350,28400,28400,28350,260
|
||||
20250415,120200,4151288050,28400,28350,28400,28350,22
|
||||
20250415,120100,4150664000,28350,28400,28450,28350,79
|
||||
20250415,120000,4148420700,28400,28450,28450,28400,494
|
||||
20250415,115900,4134390500,28450,28400,28450,28400,54
|
||||
20250415,115800,4132855950,28450,28400,28450,28400,238
|
||||
20250415,115700,4126086100,28450,28400,28450,28350,598
|
||||
20250415,115600,4109100850,28400,28350,28400,28350,210
|
||||
20250415,115500,4103145850,28350,28350,28400,28350,41
|
||||
20250415,115400,4101983250,28350,28350,28400,28350,39
|
||||
20250415,115300,4100875850,28350,28400,28400,28350,113
|
||||
20250415,115200,4097670500,28400,28300,28400,28300,1775
|
||||
20250415,115100,4047271600,28300,28350,28350,28300,10
|
||||
20250415,115000,4046988250,28350,28350,28350,28300,111
|
||||
20250415,114900,4043841600,28300,28300,28350,28300,49
|
||||
20250415,114800,4042454450,28350,28300,28350,28300,20
|
||||
20250415,114700,4041888050,28300,28350,28350,28300,59
|
||||
20250415,114600,4040215600,28350,28350,28350,28300,33
|
||||
20250415,114500,4039280950,28300,28350,28350,28300,216
|
||||
20250415,114400,4033158050,28300,28350,28400,28300,230
|
||||
20250415,114300,4026635550,28400,28300,28400,28300,2480
|
||||
20250415,114200,3956325150,28350,28300,28350,28300,12
|
||||
20250415,114100,3955985300,28300,28300,28350,28300,1189
|
||||
20250415,114000,3922328300,28325,28300,28350,28300,23
|
||||
20250415,113900,3921677000,28300,28300,28350,28300,59
|
||||
20250415,113800,3920006300,28350,28300,28350,28300,89
|
||||
20250415,113700,3917484350,28300,28300,28350,28300,104
|
||||
20250415,113600,3914538800,28300,28350,28400,28300,1398
|
||||
20250415,113500,3874914800,28350,28400,28400,28350,56
|
||||
20250415,113400,3873326225,28350,28400,28400,28350,100
|
||||
20250415,113300,3870489825,28400,28350,28400,28350,321
|
||||
20250415,113200,3861375725,28400,28350,28400,28350,177
|
||||
20250415,113100,3856350175,28350,28400,28400,28350,47
|
||||
20250415,113000,3855016375,28400,28400,28400,28350,38
|
||||
20250415,112900,3853937575,28400,28400,28400,28350,71
|
||||
20250415,112800,3851922375,28350,28400,28400,28350,1139
|
||||
20250415,112700,3819575175,28400,28450,28450,28350,2011
|
||||
20250415,112600,3762463575,28400,28450,28450,28400,39
|
||||
20250415,112500,3761355875,28450,28450,28450,28400,484
|
||||
20250415,112400,3747587225,28500,28450,28500,28450,128
|
||||
20250415,112300,3743945275,28500,28450,28500,28450,369
|
||||
20250415,112200,3733441250,28450,28450,28475,28450,349
|
||||
20250415,112100,3723512150,28450,28450,28475,28400,386
|
||||
20250415,112000,3712531850,28475,28450,28475,28450,182
|
||||
20250415,111900,3707353075,28450,28450,28500,28400,890
|
||||
20250415,111800,3682032525,28500,28400,28500,28400,2488
|
||||
20250415,111700,3611249625,28400,28400,28450,28400,114
|
||||
20250415,111600,3608009275,28400,28400,28450,28400,60
|
||||
20250415,111500,3606303525,28400,28350,28450,28350,1452
|
||||
20250415,111400,3565066825,28400,28400,28400,28350,94
|
||||
20250415,111300,3562398975,28350,28400,28400,28350,15
|
||||
20250415,111200,3561973475,28350,28400,28400,28350,31
|
||||
20250415,111100,3561094125,28400,28400,28400,28350,219
|
||||
20250415,111000,3554881975,28400,28350,28400,28350,516
|
||||
20250415,110900,3540248175,28400,28400,28400,28350,74
|
||||
20250415,110800,3538148475,28400,28400,28400,28350,28
|
||||
20250415,110700,3537353575,28400,28350,28400,28350,61
|
||||
20250415,110600,3535622575,28400,28350,28400,28350,1411
|
||||
20250415,110500,3495620575,28400,28400,28400,28350,47
|
||||
20250415,110400,3494286175,28350,28350,28400,28350,88
|
||||
20250415,110300,3491788625,28350,28400,28400,28350,34
|
||||
20250415,110200,3490823875,28400,28350,28400,28350,105
|
||||
20250415,110100,3487843275,28400,28350,28400,28350,37
|
||||
20250415,110000,3486793725,28400,28350,28450,28350,6252
|
||||
20250415,105900,3309238175,28350,28350,28400,28350,44
|
||||
20250415,105800,3307990375,28400,28400,28400,28350,83
|
||||
20250415,105700,3305635475,28400,28350,28400,28350,156
|
||||
20250415,105600,3301210425,28350,28400,28400,28350,74
|
||||
20250415,105500,3299109825,28350,28400,28400,28350,127
|
||||
20250415,105400,3295504125,28400,28350,28400,28350,42
|
||||
20250415,105300,3294312925,28400,28350,28400,28350,233
|
||||
20250415,105200,3287696775,28400,28350,28400,28350,582
|
||||
20250415,105100,3271168575,28350,28450,28450,28350,398
|
||||
20250415,105000,3259865325,28450,28400,28450,28350,4429
|
||||
20250415,104900,3133992425,28400,28350,28400,28300,189
|
||||
20250415,104800,3128632675,28300,28350,28350,28300,382
|
||||
20250415,104700,3117803725,28350,28350,28350,28300,258
|
||||
20250415,104600,3110490675,28350,28350,28400,28300,968
|
||||
20250415,104500,3083047675,28350,28300,28400,28300,1376
|
||||
20250415,104400,3044037875,28350,28300,28350,28300,414
|
||||
20250415,104300,3032302375,28300,28300,28350,28300,36
|
||||
20250415,104200,3031283175,28350,28300,28350,28300,48
|
||||
20250415,104100,3029922675,28350,28300,28350,28300,43
|
||||
20250415,104000,3028705125,28300,28350,28400,28300,1063
|
||||
20250415,103900,2998569325,28350,28250,28350,28250,585
|
||||
20250415,103800,2982013075,28250,28275,28300,28250,1140
|
||||
20250415,103700,2949774375,28250,28300,28300,28250,127
|
||||
20250415,103600,2946181025,28300,28300,28350,28300,814
|
||||
20250415,103500,2923144525,28350,28350,28350,28300,524
|
||||
20250415,103400,2908312025,28300,28300,28350,28300,30
|
||||
20250415,103300,2907462375,28350,28300,28350,28300,80
|
||||
20250415,103200,2905196575,28300,28350,28350,28300,33
|
||||
20250415,103100,2904261425,28300,28300,28350,28300,267
|
||||
20250415,103000,2896703575,28350,28350,28350,28300,382
|
||||
20250415,102900,2885875675,28350,28300,28350,28300,390
|
||||
20250415,102800,2874819825,28350,28300,28350,28300,46
|
||||
20250415,102700,2873517525,28350,28350,28350,28300,31
|
||||
20250415,102600,2872639575,28350,28300,28350,28300,73
|
||||
20250415,102500,2870570825,28300,28250,28350,28250,196
|
||||
20250415,102400,2865023925,28300,28300,28300,28250,1144
|
||||
20250415,102300,2832650425,28300,28200,28300,28200,117
|
||||
20250415,102200,2829344825,28250,28250,28250,28200,2566
|
||||
20250415,102100,2756948425,28250,28250,28250,28200,579
|
||||
20250415,102000,2740592725,28250,28250,28300,28250,397
|
||||
20250415,101900,2729363375,28300,28250,28300,28250,118
|
||||
20250415,101800,2726028875,28250,28250,28300,28250,129
|
||||
20250415,101700,2722384125,28250,28250,28300,28250,75
|
||||
20250415,101600,2720263725,28250,28300,28300,28250,965
|
||||
20250415,101500,2692955175,28350,28300,28350,28300,101
|
||||
20250415,101400,2690093925,28300,28250,28400,28250,1083
|
||||
20250415,101300,2659414075,28250,28250,28350,28250,55
|
||||
20250415,101200,2657858425,28350,28350,28350,28250,107
|
||||
20250415,101100,2654830375,28300,28325,28350,28300,457
|
||||
20250415,101000,2641875300,28325,28300,28400,28250,5716
|
||||
20250415,100900,2480060675,28300,28250,28300,28250,27
|
||||
20250415,100800,2479297475,28250,28250,28300,28250,69
|
||||
20250415,100700,2477345775,28300,28350,28350,28250,607
|
||||
20250415,100600,2460168275,28300,28300,28350,28300,183
|
||||
20250415,100500,2454987175,28300,28300,28300,28250,1019
|
||||
20250415,100400,2426194675,28300,28300,28350,28300,81
|
||||
20250415,100300,2423901025,28350,28300,28350,28300,621
|
||||
20250415,100200,2406321175,28300,28300,28350,28250,2770
|
||||
20250415,100100,2327930375,28300,28300,28350,28300,131
|
||||
20250415,100000,2324217325,28350,28350,28350,28300,241
|
||||
20250415,095900,2317392425,28350,28350,28350,28300,562
|
||||
20250415,095800,2301460525,28300,28350,28350,28300,69
|
||||
20250415,095700,2299507125,28300,28300,28350,28300,135
|
||||
20250415,095600,2295682525,28300,28300,28350,28300,29
|
||||
20250415,095500,2294861475,28350,28300,28350,28300,187
|
||||
20250415,095400,2289567675,28300,28300,28350,28250,51
|
||||
20250415,095300,2288124375,28300,28300,28350,28300,44
|
||||
20250415,095200,2286877925,28350,28350,28350,28300,763
|
||||
20250415,095100,2265282325,28350,28300,28350,28300,441
|
||||
20250415,095000,2252801725,28300,28400,28400,28250,1913
|
||||
20250415,094900,2198618725,28400,28350,28400,28350,1008
|
||||
20250415,094800,2170036075,28350,28350,28400,28350,846
|
||||
20250415,094700,2146050525,28400,28350,28400,28350,403
|
||||
20250415,094600,2134625175,28350,28300,28350,28300,1655
|
||||
20250415,094500,2087725700,28300,28350,28350,28300,2524
|
||||
20250415,094400,2016171600,28350,28400,28400,28350,209
|
||||
20250415,094300,2010244650,28400,28400,28400,28350,175
|
||||
20250415,094200,2005275050,28400,28400,28450,28350,567
|
||||
20250415,094100,1989172500,28450,28400,28450,28350,1447
|
||||
20250415,094000,1948077800,28400,28400,28450,28350,1326
|
||||
20250415,093900,1910426150,28400,28400,28450,28400,178
|
||||
20250415,093800,1905367950,28400,28400,28450,28400,727
|
||||
20250415,093700,1884709900,28350,28450,28450,28350,715
|
||||
20250415,093600,1864403150,28450,28400,28450,28350,2262
|
||||
20250415,093500,1800133350,28400,28450,28500,28400,3829
|
||||
20250415,093400,1691206050,28450,28550,28550,28450,1773
|
||||
20250415,093300,1640671250,28500,28450,28550,28450,3255
|
||||
20250415,093200,1547903250,28500,28450,28500,28400,3432
|
||||
20250415,093100,1450118350,28450,28400,28500,28350,3031
|
||||
20250415,093000,1363903450,28400,28350,28450,28350,3317
|
||||
20250415,092900,1269733050,28350,28400,28400,28300,643
|
||||
20250415,092800,1251528450,28250,28300,28400,28250,2269
|
||||
20250415,092700,1187249100,28350,28275,28350,28250,1469
|
||||
20250415,092600,1145673300,28250,28200,28300,28200,606
|
||||
20250415,092500,1128555100,28200,28150,28250,28150,1750
|
||||
20250415,092400,1079155300,28150,28100,28150,28100,376
|
||||
20250415,092300,1068571550,28150,28150,28150,28100,965
|
||||
20250415,092200,1041407050,28150,28200,28200,28150,273
|
||||
20250415,092100,1033716775,28200,28200,28200,28150,71
|
||||
20250415,092000,1031715875,28200,28200,28250,28100,2567
|
||||
20250415,091900,959378475,28150,28250,28250,28150,1935
|
||||
20250415,091800,904842625,28200,28250,28250,28200,740
|
||||
20250415,091700,883938275,28250,28200,28300,28200,6227
|
||||
20250415,091600,707991525,28200,28200,28250,28200,2411
|
||||
20250415,091500,639914025,28200,28150,28300,28150,2366
|
||||
20250415,091400,573156775,28250,28050,28250,28050,2226
|
||||
20250415,091300,510525625,28050,27950,28100,27950,1906
|
||||
20250415,091200,457160575,27950,27950,27950,27950,905
|
||||
20250415,091100,431865825,27950,27950,27950,27900,1305
|
||||
20250415,091000,395396425,27950,27950,27975,27900,692
|
||||
20250415,090900,376064225,27950,27950,27950,27900,426
|
||||
20250415,090800,364161125,27900,27950,27950,27900,201
|
||||
20250415,090700,358549175,27950,27950,27950,27900,452
|
||||
20250415,090600,345928575,27950,27900,28000,27800,3402
|
||||
20250415,090500,251109925,27900,27850,27950,27850,1955
|
||||
20250415,090400,196537175,27900,27900,27925,27850,505
|
||||
20250415,090300,182451000,27900,27950,28050,27900,2025
|
||||
20250415,090200,125757500,28000,28050,28050,27950,595
|
||||
20250415,090100,109104600,28000,27900,28050,27900,303
|
||||
20250415,090000,100628850,27950,28100,28100,27900,3591
|
||||
|
Reference in New Issue
Block a user