Update 2025-04-15 2740 candle_min
This commit is contained in:
574
006400/min/candle-20250415.csv
Normal file
574
006400/min/candle-20250415.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,183100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,183000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,182000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,181000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,180100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,180000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,175000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,174000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,173100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,173000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,172000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,171000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,170100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,170000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,165000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,164000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,163100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,163000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,162000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,161000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,160100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,160000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,155000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154200,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,154000,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153900,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153800,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153700,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153600,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153500,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153400,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153300,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153200,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,153100,54893545750,182600,182600,182600,182600,0
|
||||
20250415,153000,54893545750,182600,182600,182600,182600,24947
|
||||
20250415,152900,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152800,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152700,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152600,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152500,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152400,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152300,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152200,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152100,50338223550,182100,182100,182100,182100,0
|
||||
20250415,152000,50338223550,182100,182100,182100,182100,0
|
||||
20250415,151900,50338223550,182100,182000,182200,181900,764
|
||||
20250415,151800,50199130350,182100,181900,182100,181800,358
|
||||
20250415,151700,50133967200,182000,182100,182100,181800,1230
|
||||
20250415,151600,49910208500,182100,182100,182100,182000,739
|
||||
20250415,151500,49775658750,182200,182000,182300,182000,1303
|
||||
20250415,151400,49538406150,182000,182000,182000,181900,473
|
||||
20250415,151300,49452335350,181900,182300,182300,181800,1264
|
||||
20250415,151200,49222104850,182300,182200,182300,182100,1326
|
||||
20250415,151100,48980457850,182300,182300,182300,182200,380
|
||||
20250415,151000,48911196250,182300,182300,182400,182200,754
|
||||
20250415,150900,48773734500,182300,181900,182500,181800,2476
|
||||
20250415,150800,48323025900,182000,182000,182000,181900,971
|
||||
20250415,150700,48146375200,181900,182000,182000,181800,585
|
||||
20250415,150600,48039955450,181900,182000,182000,181900,814
|
||||
20250415,150500,47891859100,182000,182200,182200,182000,753
|
||||
20250415,150400,47754758650,182100,182300,182400,182100,859
|
||||
20250415,150300,47598177150,182300,182300,182400,182300,841
|
||||
20250415,150200,47444853800,182400,182300,182400,182300,324
|
||||
20250415,150100,47385763850,182300,182400,182400,182300,290
|
||||
20250415,150000,47332885550,182400,182300,182400,182300,391
|
||||
20250415,145900,47261576950,182400,182500,182600,182300,1388
|
||||
20250415,145800,47008306750,182600,182600,182600,182500,347
|
||||
20250415,145700,46944959800,182600,182600,182600,182500,327
|
||||
20250415,145600,46885261000,182600,182600,182600,182600,127
|
||||
20250415,145500,46862070800,182600,182600,182600,182500,346
|
||||
20250415,145400,46798892200,182600,182600,182600,182500,484
|
||||
20250415,145300,46710519800,182600,182600,182600,182500,400
|
||||
20250415,145200,46637496900,182500,182700,182700,182500,1112
|
||||
20250415,145100,46434442300,182700,182700,182700,182600,760
|
||||
20250415,145000,46295602800,182700,182800,182800,182600,628
|
||||
20250415,144900,46180871700,182700,182700,182800,182600,449
|
||||
20250415,144800,46098829200,182700,182700,182800,182600,629
|
||||
20250415,144700,45983922900,182800,182700,182800,182700,172
|
||||
20250415,144600,45952489100,182800,182700,182800,182600,247
|
||||
20250415,144500,45907362300,182700,182600,182700,182500,748
|
||||
20250415,144400,45770761400,182600,182700,182700,182600,580
|
||||
20250415,144300,45664840500,182700,182600,182700,182600,194
|
||||
20250415,144200,45629405500,182600,182700,182700,182600,215
|
||||
20250415,144100,45590142800,182600,182600,182700,182600,955
|
||||
20250415,144000,45415752500,182600,182600,182600,182500,153
|
||||
20250415,143900,45387814900,182600,182700,182700,182600,297
|
||||
20250415,143800,45333579200,182700,182700,182700,182600,452
|
||||
20250415,143700,45251013900,182700,182500,182700,182500,151
|
||||
20250415,143600,45223434000,182700,182700,182700,182600,360
|
||||
20250415,143500,45157695500,182600,182700,182700,182600,142
|
||||
20250415,143400,45131752400,182700,182600,182700,182600,150
|
||||
20250415,143300,45104350100,182600,182600,182600,182500,394
|
||||
20250415,143200,45032410900,182600,182600,182700,182500,341
|
||||
20250415,143100,44970143000,182600,182700,182700,182600,303
|
||||
20250415,143000,44914799300,182700,182700,182800,182600,277
|
||||
20250415,142900,44864210300,182700,182600,182800,182600,391
|
||||
20250415,142800,44792795400,182600,182600,182700,182500,912
|
||||
20250415,142700,44626301100,182500,182700,182800,182500,807
|
||||
20250415,142600,44478912500,182700,182700,182800,182600,370
|
||||
20250415,142500,44411312300,182800,182600,182800,182600,332
|
||||
20250415,142400,44350664300,182600,182600,182700,182600,178
|
||||
20250415,142300,44318157700,182700,182600,182700,182600,150
|
||||
20250415,142200,44290755200,182600,182600,182700,182500,531
|
||||
20250415,142100,44193781700,182500,182600,182700,182500,654
|
||||
20250415,142000,44074355300,182600,182500,182700,182500,728
|
||||
20250415,141900,43941411200,182600,182700,182700,182600,341
|
||||
20250415,141800,43879133300,182600,182600,182700,182500,571
|
||||
20250415,141700,43774860200,182600,182700,182700,182600,239
|
||||
20250415,141600,43731210650,182700,182600,182800,182600,764
|
||||
20250415,141500,43591626950,182600,182700,182800,182600,750
|
||||
20250415,141400,43454640250,182700,182700,182800,182600,262
|
||||
20250415,141300,43406770150,182700,182700,182700,182600,386
|
||||
20250415,141200,43336279550,182600,182600,182700,182600,364
|
||||
20250415,141100,43269801650,182700,182700,182700,182600,317
|
||||
20250415,141000,43211895200,182600,182600,182800,182500,606
|
||||
20250415,140900,43101225500,182600,182500,182600,182500,362
|
||||
20250415,140800,43035149550,182600,182700,182800,182600,645
|
||||
20250415,140700,42917335350,182700,182800,182800,182700,341
|
||||
20250415,140600,42855023350,182800,182800,182800,182700,521
|
||||
20250415,140500,42759795850,182800,182800,182900,182700,900
|
||||
20250415,140400,42595329350,182800,182800,182900,182800,278
|
||||
20250415,140300,42544502550,182900,182700,182900,182700,496
|
||||
20250415,140200,42453830150,182800,182900,182900,182700,393
|
||||
20250415,140100,42381992150,182900,183000,183000,182900,549
|
||||
20250415,140000,42281567050,182900,182900,182900,182800,468
|
||||
20250415,135900,42195986350,182900,183000,183000,182800,378
|
||||
20250415,135800,42126867950,183000,182900,183000,182900,357
|
||||
20250415,135700,42061563150,182800,182800,182900,182700,552
|
||||
20250415,135600,41960639550,182800,182900,182900,182800,178
|
||||
20250415,135500,41928092750,183000,183000,183000,182800,414
|
||||
20250415,135400,41852374350,183000,183100,183200,182900,400
|
||||
20250415,135300,41779137150,183100,183200,183300,183000,669
|
||||
20250415,135200,41656628950,183200,183100,183300,183000,382
|
||||
20250415,135100,41586665950,183000,183100,183200,182900,369
|
||||
20250415,135000,41519130950,183200,182900,183300,182900,555
|
||||
20250415,134900,41417533150,182800,182900,182900,182800,387
|
||||
20250415,134800,41346777650,182800,182900,183000,182800,850
|
||||
20250415,134700,41191371550,182900,182900,183000,182900,285
|
||||
20250415,134600,41139237050,183000,182900,183000,182700,523
|
||||
20250415,134500,41043613550,182900,182900,182900,182800,681
|
||||
20250415,134400,40919111850,183000,182900,183000,182700,873
|
||||
20250415,134300,40759467750,183000,183200,183200,182900,857
|
||||
20250415,134200,40602605950,183100,183300,183400,183100,1139
|
||||
20250415,134100,40393881850,183400,183400,183400,183300,188
|
||||
20250415,134000,40359406150,183400,183400,183400,183300,600
|
||||
20250415,133900,40249403950,183400,183400,183500,183300,882
|
||||
20250415,133800,40087664750,183500,183600,183600,183400,588
|
||||
20250415,133700,39979757650,183600,183700,183700,183600,689
|
||||
20250415,133600,39853225350,183600,183900,183900,183600,921
|
||||
20250415,133500,39684003850,183900,184000,184000,183900,731
|
||||
20250415,133400,39549543050,183900,183800,184000,183800,841
|
||||
20250415,133300,39394869050,183800,183900,183900,183800,639
|
||||
20250415,133200,39277384250,183900,184000,184000,183800,814
|
||||
20250415,133100,39127673250,184000,183900,184000,183900,302
|
||||
20250415,133000,39072121550,183900,183900,184000,183900,818
|
||||
20250415,132900,38921662650,184000,184000,184000,183800,659
|
||||
20250415,132800,38800458450,184000,183900,184000,183800,660
|
||||
20250415,132700,38679063000,183900,183800,184100,183800,1676
|
||||
20250415,132600,38370710050,184000,183700,184000,183700,2501
|
||||
20250415,132500,37910801500,183900,183500,183900,183450,2269
|
||||
20250415,132400,37494080550,183400,183600,183600,183400,567
|
||||
20250415,132300,37390060550,183600,183400,183600,183300,1030
|
||||
20250415,132200,37201088250,183300,183200,183400,183100,1030
|
||||
20250415,132100,37012344550,183200,183300,183400,183100,845
|
||||
20250415,132000,36857496850,183300,183300,183400,183300,600
|
||||
20250415,131900,36747487150,183300,183500,183500,183300,545
|
||||
20250415,131800,36647537050,183400,183500,183500,183400,513
|
||||
20250415,131700,36553449650,183400,183400,183500,183300,1124
|
||||
20250415,131600,36347248250,183300,183300,183400,183200,930
|
||||
20250415,131500,36176790250,183300,182900,183300,182800,1233
|
||||
20250415,131400,35951173950,182900,183300,183300,182900,1532
|
||||
20250415,131300,35670651050,183300,183300,183400,183300,536
|
||||
20250415,131200,35572395750,183200,183300,183500,183200,1907
|
||||
20250415,131100,35222722250,183300,183100,183400,183100,1558
|
||||
20250415,131000,34937264950,183100,182700,183400,182600,4461
|
||||
20250415,130900,34121186000,182600,182100,182700,182000,4873
|
||||
20250415,130800,33232701300,182000,182000,182100,181900,444
|
||||
20250415,130700,33151893600,181900,182100,182100,181900,445
|
||||
20250415,130600,33070894500,182100,182100,182200,182100,315
|
||||
20250415,130500,33013528550,182100,181900,182200,181900,2406
|
||||
20250415,130400,32575591600,181900,181700,182000,181700,1484
|
||||
20250415,130300,32305730900,181700,181550,181800,181550,1378
|
||||
20250415,130200,32055388750,181550,181600,181600,181500,56
|
||||
20250415,130100,32045219700,181600,181600,181600,181500,452
|
||||
20250415,130000,31963175250,181500,181600,181600,181500,16
|
||||
20250415,125900,31960270150,181500,181500,181600,181500,434
|
||||
20250415,125800,31881492050,181500,181600,181700,181500,399
|
||||
20250415,125700,31809069750,181700,181600,181700,181500,191
|
||||
20250415,125600,31774383550,181600,181500,181600,181500,454
|
||||
20250415,125500,31691937850,181500,181600,181600,181500,166
|
||||
20250415,125400,31661792350,181500,181600,181600,181500,23
|
||||
20250415,125300,31657616250,181600,181600,181700,181500,551
|
||||
20250415,125200,31557555850,181600,181600,181700,181600,100
|
||||
20250415,125100,31539390250,181600,181700,181700,181600,292
|
||||
20250415,125000,31486334250,181600,181700,181700,181600,19
|
||||
20250415,124900,31482882900,181600,181600,181700,181600,31
|
||||
20250415,124800,31477252100,181700,181700,181700,181600,73
|
||||
20250415,124700,31463988400,181700,181700,181700,181600,101
|
||||
20250415,124600,31445638500,181700,181700,181800,181600,461
|
||||
20250415,124500,31361880600,181600,181600,181700,181600,47
|
||||
20250415,124400,31353344600,181600,181600,181700,181500,463
|
||||
20250415,124300,31269265200,181700,181700,181800,181600,1241
|
||||
20250415,124200,31043783200,181700,181700,181800,181700,454
|
||||
20250415,124100,30961285600,181700,181700,181800,181700,207
|
||||
20250415,124000,30923673450,181700,181800,181800,181700,105
|
||||
20250415,123900,30904584950,181800,181700,181800,181700,46
|
||||
20250415,123800,30896222550,181800,181800,181800,181700,152
|
||||
20250415,123700,30868596150,181700,181750,181800,181700,312
|
||||
20250415,123600,30811898800,181800,181750,181800,181750,106
|
||||
20250415,123500,30792628650,181750,181800,181800,181750,203
|
||||
20250415,123400,30755724050,181800,181750,181800,181750,56
|
||||
20250415,123300,30745543650,181800,181750,181800,181750,236
|
||||
20250415,123200,30702639800,181800,181800,181800,181750,437
|
||||
20250415,123100,30623193400,181750,181800,181800,181750,65
|
||||
20250415,123000,30611376550,181800,181800,181800,181700,252
|
||||
20250415,122900,30565563400,181800,181800,181900,181700,535
|
||||
20250415,122800,30468296400,181800,181500,181900,181500,1744
|
||||
20250415,122700,30151500600,181400,181400,181500,181400,606
|
||||
20250415,122600,30041557850,181300,181400,181400,181300,48
|
||||
20250415,122500,30032851750,181300,181300,181400,181300,56
|
||||
20250415,122400,30022696950,181400,181300,181400,181300,78
|
||||
20250415,122300,30008548950,181300,181000,181300,181000,1160
|
||||
20250415,122200,29798446750,181100,181100,181100,181000,73
|
||||
20250415,122100,29785226650,181000,181100,181100,181000,32
|
||||
20250415,122000,29779433850,181000,181000,181100,181000,214
|
||||
20250415,121900,29740694750,181000,180900,181100,180900,1003
|
||||
20250415,121800,29559153350,180800,180900,181000,180800,396
|
||||
20250415,121700,29487518050,181000,181000,181000,180900,41
|
||||
20250415,121600,29480097250,180900,181000,181000,180900,138
|
||||
20250415,121500,29455121550,181000,181000,181100,181000,167
|
||||
20250415,121400,29424884250,181100,180900,181200,180800,1153
|
||||
20250415,121300,29216284350,180900,180900,181000,180900,452
|
||||
20250415,121200,29134512150,180900,181000,181000,180900,180
|
||||
20250415,121100,29101945950,181000,180900,181000,180900,74
|
||||
20250415,121000,29088553350,180900,181000,181000,180900,79
|
||||
20250415,120900,29074261450,181000,181000,181000,180900,70
|
||||
20250415,120800,29061591750,181000,181000,181000,180900,99
|
||||
20250415,120700,29043673550,181000,180900,181000,180900,103
|
||||
20250415,120600,29025035650,180900,180900,181000,180800,650
|
||||
20250415,120500,28907454850,180900,180900,181000,180900,289
|
||||
20250415,120400,28855169950,180900,180900,181000,180800,1735
|
||||
20250415,120300,28541308250,181000,181100,181100,180900,1029
|
||||
20250415,120200,28355077150,181100,181100,181200,181100,281
|
||||
20250415,120100,28304186850,181200,181200,181300,181100,726
|
||||
20250415,120000,28172647350,181300,181300,181300,181200,58
|
||||
20250415,115900,28162133100,181300,181300,181400,181200,650
|
||||
20250415,115800,28044283100,181200,181200,181300,181200,462
|
||||
20250415,115700,27960561500,181200,181300,181300,181200,51
|
||||
20250415,115600,27951319100,181300,181300,181300,181200,151
|
||||
20250415,115500,27923951700,181200,181200,181300,181200,24
|
||||
20250415,115400,27919602000,181200,181200,181300,181200,106
|
||||
20250415,115300,27900389700,181200,181300,181300,181200,76
|
||||
20250415,115200,27886618100,181200,181300,181300,181200,300
|
||||
20250415,115100,27832244700,181300,181200,181300,181200,378
|
||||
20250415,115000,27763749400,181300,181400,181400,181200,303
|
||||
20250415,114900,27708811800,181200,181200,181300,181200,264
|
||||
20250415,114800,27660952000,181200,181200,181400,181200,1194
|
||||
20250415,114700,27444511200,181200,181300,181300,181200,338
|
||||
20250415,114600,27383259550,181300,181200,181300,181200,122
|
||||
20250415,114500,27361151750,181200,181300,181300,181200,332
|
||||
20250415,114400,27300984550,181300,181500,181500,181300,770
|
||||
20250415,114300,27161332000,181400,181500,181500,181400,65
|
||||
20250415,114200,27149535300,181400,181500,181500,181400,43
|
||||
20250415,114100,27141734500,181500,181500,181500,181400,464
|
||||
20250415,114000,27057520200,181500,181400,181500,181400,40
|
||||
20250415,113900,27050263100,181400,181500,181500,181400,61
|
||||
20250415,113800,27039191750,181400,181450,181500,181400,107
|
||||
20250415,113700,27019780050,181400,181400,181500,181400,686
|
||||
20250415,113600,26895339550,181400,181500,181500,181400,187
|
||||
20250415,113500,26861411150,181500,181500,181500,181400,202
|
||||
20250415,113400,26824758250,181500,181600,181600,181400,912
|
||||
20250415,113300,26659257750,181500,181600,181600,181500,57
|
||||
20250415,113200,26648910050,181700,181500,181700,181500,57
|
||||
20250415,113100,26638554950,181600,181700,181700,181600,351
|
||||
20250415,113000,26574801450,181700,181700,181800,181700,525
|
||||
20250415,112900,26479405150,181700,181800,181900,181700,603
|
||||
20250415,112800,26369773850,181800,181800,181800,181700,279
|
||||
20250415,112700,26319064050,181800,181800,181800,181700,150
|
||||
20250415,112600,26291795950,181800,181600,181800,181500,213
|
||||
20250415,112500,26253107200,181600,181500,181600,181350,910
|
||||
20250415,112400,26087900550,181600,181400,181600,181200,988
|
||||
20250415,112300,25908613850,181500,181600,181600,181400,393
|
||||
20250415,112200,25837273250,181600,181700,181700,181600,317
|
||||
20250415,112100,25779700150,181600,181850,181900,181600,586
|
||||
20250415,112000,25673192350,181850,182000,182000,181800,456
|
||||
20250415,111900,25590234450,182000,182000,182100,181900,1432
|
||||
20250415,111800,25329624550,182000,182100,182100,181900,454
|
||||
20250415,111700,25247010850,182000,181900,182100,181900,955
|
||||
20250415,111600,25073213100,181900,181900,182100,181900,674
|
||||
20250415,111500,24950526400,182000,181800,182200,181800,2921
|
||||
20250415,111400,24419132100,181800,181800,181900,181700,1845
|
||||
20250415,111300,24083770000,181800,181900,181900,181800,436
|
||||
20250415,111200,24004470350,181900,181700,181900,181600,1097
|
||||
20250415,111100,23805098950,181700,181600,181800,181500,1173
|
||||
20250415,111000,23592017550,181600,181300,181600,181300,2291
|
||||
20250415,110900,23176306150,181350,181300,181400,181200,499
|
||||
20250415,110800,23085815200,181300,181100,181300,181000,530
|
||||
20250415,110700,22989818900,181000,180800,181100,180700,1431
|
||||
20250415,110600,22730973450,180700,180700,180800,180600,464
|
||||
20250415,110500,22647124150,180700,180600,180800,180600,566
|
||||
20250415,110400,22544841450,180600,180500,180600,180400,1440
|
||||
20250415,110300,22284916400,180500,180300,180600,180200,1521
|
||||
20250415,110200,22010441800,180200,180000,180300,180000,664
|
||||
20250415,110100,21890801300,180100,180300,180300,180100,1700
|
||||
20250415,110000,21584466400,180300,180400,180400,180200,250
|
||||
20250415,105900,21539392250,180200,180050,180500,180000,1390
|
||||
20250415,105800,21288862700,180100,180100,180100,180000,255
|
||||
20250415,105700,21242943400,180100,180000,180100,179900,1422
|
||||
20250415,105600,20986962400,179900,180100,180100,179900,155
|
||||
20250415,105500,20959072400,180100,179800,180100,179800,2421
|
||||
20250415,105400,20523368300,179800,179900,179900,179800,230
|
||||
20250415,105300,20482003000,179900,179800,179900,179800,257
|
||||
20250415,105200,20435777300,179900,179500,179900,179400,2243
|
||||
20250415,105100,20032874900,179400,179300,179400,179300,241
|
||||
20250415,105000,19989646400,179300,179000,179400,179000,1455
|
||||
20250415,104900,19728780700,179100,179000,179100,179000,138
|
||||
20250415,104800,19704067100,179000,179000,179100,179000,471
|
||||
20250415,104700,19619713400,179000,179000,179000,178900,633
|
||||
20250415,104600,19506411100,178900,179000,179100,178900,536
|
||||
20250415,104500,19410468300,179000,179000,179000,178900,111
|
||||
20250415,104400,19390599400,179000,179000,179000,178900,322
|
||||
20250415,104300,19332962600,179100,179000,179200,178900,635
|
||||
20250415,104200,19219253400,179000,179000,179100,178900,801
|
||||
20250415,104100,19075866200,178900,179000,179000,178900,200
|
||||
20250415,104000,19040072300,178900,179000,179100,178900,1062
|
||||
20250415,103900,18849965300,178900,178900,179000,178900,568
|
||||
20250415,103800,18748345300,178900,178900,179000,178900,93
|
||||
20250415,103700,18731705700,178900,178900,179000,178900,287
|
||||
20250415,103600,18680360800,178900,179000,179000,178900,178
|
||||
20250415,103500,18648504200,178900,178900,179000,178900,297
|
||||
20250415,103400,18595362900,178900,179050,179050,178900,57
|
||||
20250415,103300,18585163150,178900,179000,179000,178900,559
|
||||
20250415,103200,18485103350,179000,179000,179100,178900,65
|
||||
20250415,103100,18473469450,178900,178900,179100,178900,467
|
||||
20250415,103000,18389882250,179000,179100,179100,178900,163
|
||||
20250415,102900,18360704050,179100,179200,179200,179100,520
|
||||
20250415,102800,18267571750,179200,179100,179300,179100,39
|
||||
20250415,102700,18260585850,179200,179200,179300,179100,285
|
||||
20250415,102600,18209516150,179200,179300,179300,179100,1470
|
||||
20250415,102500,17946002050,179200,178900,179300,178800,1776
|
||||
20250415,102400,17628096550,178800,178800,178900,178800,180
|
||||
20250415,102300,17595909650,178900,178900,179000,178800,350
|
||||
20250415,102200,17533295150,178900,179000,179000,178900,64
|
||||
20250415,102100,17521845350,178900,179000,179000,178900,154
|
||||
20250415,102000,17494286250,179000,179000,179000,178900,223
|
||||
20250415,101900,17454379500,179000,179100,179100,179000,341
|
||||
20250415,101800,17393337550,179000,179100,179200,179000,144
|
||||
20250415,101700,17367546350,179000,179200,179200,179000,578
|
||||
20250415,101600,17263977950,179200,179300,179300,179100,273
|
||||
20250415,101500,17215055150,179200,179100,179300,179100,669
|
||||
20250415,101400,17095174150,179100,179300,179300,179000,532
|
||||
20250415,101300,16999872850,179200,179200,179300,179200,186
|
||||
20250415,101200,16966540750,179300,179200,179300,179200,102
|
||||
20250415,101100,16948261450,179200,179200,179300,179200,443
|
||||
20250415,101000,16868845550,179200,179100,179300,179000,1314
|
||||
20250415,100900,16633443750,179100,179200,179200,179000,706
|
||||
20250415,100800,16506977250,179300,179200,179300,179200,305
|
||||
20250415,100700,16452320850,179200,179300,179300,179100,1121
|
||||
20250415,100600,16251433550,179300,179200,179300,179200,70
|
||||
20250415,100500,16238889350,179200,179200,179300,179200,209
|
||||
20250415,100400,16201436350,179200,179300,179300,179200,341
|
||||
20250415,100300,16140319250,179300,179200,179300,179200,371
|
||||
20250415,100200,16073810050,179300,179200,179300,179200,94
|
||||
20250415,100100,16056964000,179200,179200,179300,179200,165
|
||||
20250415,100000,16027385400,179300,179400,179400,179100,784
|
||||
20250415,095900,15886868600,179300,179300,179300,179200,169
|
||||
20250415,095800,15856568800,179200,179100,179300,179100,815
|
||||
20250415,095700,15710511700,179200,179100,179200,179100,277
|
||||
20250415,095600,15660899300,179100,179100,179100,179100,308
|
||||
20250415,095500,15605736500,179100,179200,179200,179100,95
|
||||
20250415,095400,15588721200,179200,179100,179200,179000,571
|
||||
20250415,095300,15486429500,179100,179200,179200,179000,418
|
||||
20250415,095200,15411536200,179000,179100,179200,178900,804
|
||||
20250415,095100,15267582800,179000,179100,179100,178900,322
|
||||
20250415,095000,15209945800,179000,178800,179100,178800,1428
|
||||
20250415,094900,14954350500,178800,178700,178800,178700,610
|
||||
20250415,094800,14845315200,178700,178600,178700,178600,286
|
||||
20250415,094700,14794224900,178700,178700,178700,178550,604
|
||||
20250415,094600,14686319000,178700,178800,178800,178700,146
|
||||
20250415,094500,14660214600,178800,178900,178900,178800,285
|
||||
20250415,094400,14609255300,178900,178900,179000,178800,649
|
||||
20250415,094300,14493131200,178900,179100,179100,178900,698
|
||||
20250415,094200,14368200300,179100,179000,179100,179000,162
|
||||
20250415,094100,14339187800,179100,179000,179100,179000,278
|
||||
20250415,094000,14289413600,179100,179000,179100,179000,29
|
||||
20250415,093900,14284220700,179100,179100,179100,179000,585
|
||||
20250415,093800,14179500200,179100,179000,179200,179000,446
|
||||
20250415,093700,14099658000,178900,179100,179100,178800,573
|
||||
20250415,093600,13997111700,179100,179100,179200,179000,555
|
||||
20250415,093500,13897734000,179000,179300,179300,179000,1373
|
||||
20250415,093400,13651835450,179400,179850,179850,179400,2150
|
||||
20250415,093300,13265387150,179800,180000,180000,179800,592
|
||||
20250415,093200,13158888800,180100,180300,180300,180000,607
|
||||
20250415,093100,13049586900,180200,179900,180300,179800,3196
|
||||
20250415,093000,12474012700,179800,179600,180100,179600,3382
|
||||
20250415,092900,11865610350,179600,179700,179700,179400,600
|
||||
20250415,092800,11757875250,179600,179600,179800,179300,3868
|
||||
20250415,092700,11063346050,179600,179500,179600,179400,1947
|
||||
20250415,092600,10713739850,179500,178900,179600,178900,3852
|
||||
20250415,092500,10023017050,178700,178400,179100,178300,1796
|
||||
20250415,092400,9702050350,178400,177900,178400,177700,2051
|
||||
20250415,092300,9336660650,177600,177800,177900,177500,1445
|
||||
20250415,092200,9079743850,177800,177700,177900,177500,2316
|
||||
20250415,092100,8668103750,177800,177700,177900,177600,731
|
||||
20250415,092000,8538142550,177600,177700,177800,177600,1358
|
||||
20250415,091900,8296765450,177600,177600,177700,177500,707
|
||||
20250415,091800,8171206950,177600,177500,177600,177300,973
|
||||
20250415,091700,7998484650,177400,177500,177900,177300,2160
|
||||
20250415,091600,7615054950,177600,177500,177600,177300,570
|
||||
20250415,091500,7513879050,177400,177100,177500,177100,284
|
||||
20250415,091400,7463514350,177100,176900,177100,176800,588
|
||||
20250415,091300,7359457650,176900,176800,177000,176800,441
|
||||
20250415,091200,7281450350,176900,176800,176900,176800,463
|
||||
20250415,091100,7199570550,176800,177000,177400,176800,1679
|
||||
20250415,091000,6902496750,176800,176700,177000,176300,5457
|
||||
20250415,090900,5938762450,176750,176900,176900,176600,1933
|
||||
20250415,090800,5597197750,176900,177100,177100,176700,2183
|
||||
20250415,090700,5211011800,177000,177200,177300,176900,2490
|
||||
20250415,090600,4770035950,177300,177700,177800,177100,2537
|
||||
20250415,090500,4319914700,177700,177900,177900,177500,2617
|
||||
20250415,090400,3854813200,177800,178200,178300,177800,2599
|
||||
20250415,090300,3391908050,178300,179000,179000,178200,3397
|
||||
20250415,090200,2785488000,179000,179300,179400,178800,2888
|
||||
20250415,090100,2268144300,179300,179400,179700,179100,4928
|
||||
20250415,090000,1384357000,179400,179400,180000,179100,7718
|
||||
|
Reference in New Issue
Block a user