Update 2025-04-15 2740 candle_min
This commit is contained in:
582
011070/min/candle-20250415.csv
Normal file
582
011070/min/candle-20250415.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,183900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,183000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,182000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,181000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,180900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,180000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,175000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,174000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,173900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,173000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,172000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,171000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,170900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,170000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,165000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,164000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,163900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,163000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,162000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,161000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,160900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,160000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,155000,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,154000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,153900,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153800,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153700,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153600,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153500,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153400,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153300,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153200,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153100,14426605200,143000,143000,143000,143000,0
|
||||
20250415,153000,14426605200,143000,143000,143000,143000,4406
|
||||
20250415,152900,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152800,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152700,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152600,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152500,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152400,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152300,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152200,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152100,13796547200,143100,143100,143100,143100,0
|
||||
20250415,152000,13796547200,143100,143100,143100,143100,0
|
||||
20250415,151900,13796547200,143100,143000,143100,143000,288
|
||||
20250415,151800,13755353300,143000,143100,143100,143000,76
|
||||
20250415,151700,13744479700,143100,143000,143100,143000,111
|
||||
20250415,151600,13728601600,143100,143100,143100,143000,79
|
||||
20250415,151500,13717298100,143100,143000,143100,143000,130
|
||||
20250415,151400,13698697600,143000,143100,143100,143000,92
|
||||
20250415,151300,13685537200,143000,143000,143100,143000,17
|
||||
20250415,151200,13683106000,143100,143000,143100,143000,22
|
||||
20250415,151100,13679959100,143100,143100,143100,143000,46
|
||||
20250415,151000,13673377600,143000,143000,143000,143000,17
|
||||
20250415,150900,13670946600,143000,143000,143100,143000,1883
|
||||
20250415,150800,13401659700,143000,143100,143100,142900,483
|
||||
20250415,150700,13332627800,143100,143000,143100,143000,289
|
||||
20250415,150600,13291300700,143000,143100,143100,143000,36
|
||||
20250415,150500,13286151700,143100,143100,143100,143000,130
|
||||
20250415,150400,13267560000,143100,143100,143100,143000,235
|
||||
20250415,150300,13233948000,143100,143100,143100,143000,187
|
||||
20250415,150200,13207200650,143100,143100,143100,143000,367
|
||||
20250415,150100,13154684950,143100,143200,143200,143100,91
|
||||
20250415,150000,13141656850,143200,143200,143300,143200,252
|
||||
20250415,145900,13105570150,143200,143200,143200,143200,158
|
||||
20250415,145800,13082944550,143200,143100,143300,143100,2635
|
||||
20250415,145700,12705593550,143100,143200,143200,143100,63
|
||||
20250415,145600,12696574050,143200,143200,143200,143100,73
|
||||
20250415,145500,12686121450,143200,143100,143200,143100,112
|
||||
20250415,145400,12670084150,143200,143100,143200,143100,574
|
||||
20250415,145300,12587942650,143100,143200,143200,143100,8
|
||||
20250415,145200,12586797150,143200,143400,143400,143100,861
|
||||
20250415,145100,12463437250,143300,143400,143400,143300,123
|
||||
20250415,145000,12445801250,143400,143400,143400,143300,40
|
||||
20250415,144900,12440067050,143400,143300,143400,143300,43
|
||||
20250415,144800,12433903450,143400,143400,143400,143300,107
|
||||
20250415,144700,12418565750,143300,143300,143400,143300,41
|
||||
20250415,144600,12412687550,143400,143300,143400,143300,102
|
||||
20250415,144500,12398061150,143400,143400,143400,143300,56
|
||||
20250415,144400,12390032150,143300,143400,143400,143300,310
|
||||
20250415,144300,12345608450,143400,143300,143400,143300,79
|
||||
20250415,144200,12334280650,143400,143300,143500,143300,1807
|
||||
20250415,144100,12075162150,143300,143400,143400,143300,299
|
||||
20250415,144000,12032315150,143400,143400,143400,143300,46
|
||||
20250415,143900,12025719750,143400,143400,143400,143300,106
|
||||
20250415,143800,12010524450,143300,143400,143400,143300,48
|
||||
20250415,143700,12003643650,143400,143400,143400,143300,38
|
||||
20250415,143600,11998195550,143400,143300,143400,143300,30
|
||||
20250415,143500,11993893750,143300,143400,143400,143300,58
|
||||
20250415,143400,11985577850,143400,143200,143400,143200,1675
|
||||
20250415,143300,11745545150,143200,143300,143300,143200,84
|
||||
20250415,143200,11733510250,143300,143300,143300,143200,74
|
||||
20250415,143100,11722913050,143300,143200,143300,143200,44
|
||||
20250415,143000,11716609500,143300,143200,143300,143200,35
|
||||
20250415,142900,11711594600,143200,143200,143300,143200,31
|
||||
20250415,142800,11707153600,143300,143300,143300,143200,38
|
||||
20250415,142700,11701708900,143200,143300,143300,143200,19
|
||||
20250415,142600,11698987200,143300,143200,143300,143200,29
|
||||
20250415,142500,11694831800,143300,143300,143300,143300,28
|
||||
20250415,142400,11690819400,143300,143200,143300,143200,31
|
||||
20250415,142300,11686378200,143300,143300,143300,143300,18
|
||||
20250415,142200,11683798800,143200,143200,143300,143200,58
|
||||
20250415,142100,11675490600,143300,143200,143300,143200,466
|
||||
20250415,142000,11608757400,143200,143100,143200,143000,802
|
||||
20250415,141900,11493978900,143100,143100,143200,143100,1132
|
||||
20250415,141800,11331943200,143100,143100,143200,143100,108
|
||||
20250415,141700,11316486300,143100,143200,143200,143100,204
|
||||
20250415,141600,11287275600,143200,143400,143400,143100,1131
|
||||
20250415,141500,11125232200,143300,143300,143300,143300,250
|
||||
20250415,141400,11089407200,143400,143300,143400,143300,28
|
||||
20250415,141300,11085393000,143400,143400,143400,143400,119
|
||||
20250415,141200,11068328400,143400,143400,143400,143300,419
|
||||
20250415,141100,11008246700,143400,143400,143400,143300,54
|
||||
20250415,141000,11000503800,143400,143300,143400,143300,415
|
||||
20250415,140900,10941028400,143300,143300,143300,143300,67
|
||||
20250415,140800,10931427300,143300,143200,143300,143200,99
|
||||
20250415,140700,10917245400,143300,143600,143600,143300,397
|
||||
20250415,140600,10860291400,143600,143400,143600,143200,551
|
||||
20250415,140500,10781266800,143400,143500,143500,143300,214
|
||||
20250415,140400,10750583600,143400,143400,143500,143400,207
|
||||
20250415,140300,10720899500,143500,143500,143500,143400,439
|
||||
20250415,140200,10657906100,143500,143000,143600,142900,5617
|
||||
20250415,140100,9854478300,143000,143000,143000,142900,63
|
||||
20250415,140000,9845469800,143000,142900,143000,142900,80
|
||||
20250415,135900,9834031200,142900,143000,143000,142900,42
|
||||
20250415,135800,9828026700,143000,143000,143000,142900,26
|
||||
20250415,135700,9824308800,143000,143000,143000,142900,670
|
||||
20250415,135600,9728514700,143000,143100,143100,142900,944
|
||||
20250415,135500,9593538900,143000,143000,143100,143000,153
|
||||
20250415,135400,9571655800,143100,143100,143100,143100,53
|
||||
20250415,135300,9564071500,143100,143100,143100,143000,40
|
||||
20250415,135200,9558348900,143100,143000,143100,143000,21
|
||||
20250415,135100,9555344850,143100,143100,143100,143000,37
|
||||
20250415,135000,9550050950,143100,143000,143100,143000,123
|
||||
20250415,134900,9532454950,143100,143000,143100,143000,75
|
||||
20250415,134800,9521723250,143000,143000,143100,143000,59
|
||||
20250415,134700,9513281750,143100,143100,143100,143000,48
|
||||
20250415,134600,9506414650,143000,143100,143100,143000,49
|
||||
20250415,134500,9499403750,143100,143000,143100,143000,150
|
||||
20250415,134400,9477941450,143000,143050,143100,143000,176
|
||||
20250415,134300,9452766650,143000,143250,143250,143000,1291
|
||||
20250415,134200,9267995300,143250,143250,143250,143200,40
|
||||
20250415,134100,9262265800,143200,143200,143250,143200,104
|
||||
20250415,134000,9247372900,143250,143250,143250,143200,50
|
||||
20250415,133900,9240210900,143250,143200,143250,143200,58
|
||||
20250415,133800,9231904450,143200,143200,143300,143200,22
|
||||
20250415,133700,9228752250,143200,143300,143300,143200,148
|
||||
20250415,133600,9207556050,143200,143250,143300,143200,31
|
||||
20250415,133500,9203115500,143200,143250,143250,143200,17
|
||||
20250415,133400,9200680650,143300,143200,143300,143200,26
|
||||
20250415,133300,9196955650,143300,143200,143300,143200,35
|
||||
20250415,133200,9191941000,143200,143200,143300,143200,40
|
||||
20250415,133100,9186210100,143200,143300,143300,143200,44
|
||||
20250415,133000,9179907600,143200,143300,143300,143200,34
|
||||
20250415,132900,9175038600,143300,143300,143300,143200,43
|
||||
20250415,132800,9168877400,143200,143300,143300,143200,40
|
||||
20250415,132700,9163147500,143300,143300,143300,143300,24
|
||||
20250415,132600,9159708300,143300,143300,143300,143200,67
|
||||
20250415,132500,9150108500,143300,143200,143300,143200,53
|
||||
20250415,132400,9142516400,143200,143200,143300,143200,306
|
||||
20250415,132300,9098675600,143200,143200,143300,143200,43
|
||||
20250415,132200,9092516000,143300,143200,143300,143200,45
|
||||
20250415,132100,9086069600,143300,143300,143300,143200,37
|
||||
20250415,132000,9080768400,143300,143300,143300,143200,83
|
||||
20250415,131900,9068879400,143200,143200,143300,143200,25
|
||||
20250415,131800,9065297600,143300,143200,143300,143200,15
|
||||
20250415,131700,9063148200,143300,143200,143300,143200,51
|
||||
20250415,131600,9055841300,143300,143300,143300,143200,46
|
||||
20250415,131500,9049249700,143300,143200,143300,143200,83
|
||||
20250415,131400,9037361400,143300,143200,143300,143200,34
|
||||
20250415,131300,9032489300,143200,143300,143300,143200,39
|
||||
20250415,131200,9026901300,143300,143200,143300,143200,475
|
||||
20250415,131100,8958845000,143200,143200,143200,143200,235
|
||||
20250415,131000,8925193000,143200,143300,143300,143200,48
|
||||
20250415,130900,8918315400,143300,143300,143300,143200,46
|
||||
20250415,130800,8911725000,143300,143300,143300,143300,38
|
||||
20250415,130700,8906279600,143200,143300,143300,143200,28
|
||||
20250415,130600,8902267300,143300,143300,143300,143200,64
|
||||
20250415,130500,8893096800,143300,143300,143300,143200,100
|
||||
20250415,130400,8878771300,143300,143200,143300,143200,20
|
||||
20250415,130300,8875905500,143200,143300,143300,143200,20
|
||||
20250415,130200,8873039700,143200,143300,143300,143200,194
|
||||
20250415,130100,8845257000,143200,143300,143300,143200,7
|
||||
20250415,130000,8844254500,143300,143300,143300,143200,40
|
||||
20250415,125900,8838523300,143300,143300,143300,143200,125
|
||||
20250415,125800,8820611600,143200,143300,143300,143200,50
|
||||
20250415,125700,8813448600,143300,143300,143300,143200,44
|
||||
20250415,125600,8807144200,143200,143300,143300,143200,31
|
||||
20250415,125500,8802703250,143300,143200,143300,143200,41
|
||||
20250415,125400,8796829550,143300,143300,143300,143200,40
|
||||
20250415,125300,8791098450,143300,143400,143400,143200,180
|
||||
20250415,125200,8765310350,143300,143400,143400,143300,29
|
||||
20250415,125100,8761152750,143400,143400,143400,143300,55
|
||||
20250415,125000,8753265850,143400,143400,143400,143300,225
|
||||
20250415,124900,8721006150,143500,143400,143500,143400,32
|
||||
20250415,124800,8716415550,143500,143400,143500,143400,28
|
||||
20250415,124700,8712397950,143400,143400,143500,143400,303
|
||||
20250415,124600,8668944950,143400,143400,143400,143300,85
|
||||
20250415,124500,8656757150,143400,143500,143500,143400,168
|
||||
20250415,124400,8632663250,143500,143500,143500,143400,56
|
||||
20250415,124300,8624628950,143500,143500,143500,143500,116
|
||||
20250415,124200,8607982950,143400,143200,143400,143200,738
|
||||
20250415,124100,8502264250,143200,143100,143200,143100,164
|
||||
20250415,124000,8478779850,143100,143200,143200,143100,34
|
||||
20250415,123900,8473912550,143200,143200,143200,143100,41
|
||||
20250415,123800,8468042650,143200,143100,143200,143100,18
|
||||
20250415,123700,8465465150,143100,143200,143200,143100,180
|
||||
20250415,123600,8439690350,143200,143200,143200,143100,39
|
||||
20250415,123500,8434105950,143200,143200,143200,143100,701
|
||||
20250415,123400,8333744050,143200,143100,143200,143100,88
|
||||
20250415,123300,8321142750,143100,143200,143200,143100,130
|
||||
20250415,123200,8302527950,143200,143200,143200,143150,1111
|
||||
20250415,123100,8143432800,143200,143100,143200,143100,26
|
||||
20250415,123000,8139710400,143100,143100,143200,143100,71
|
||||
20250415,122900,8129547900,143200,143200,143200,143100,174
|
||||
20250415,122800,8104640900,143200,143200,143200,143200,632
|
||||
20250415,122700,8014138500,143200,143200,143200,143200,409
|
||||
20250415,122600,7955569700,143100,143200,143200,143100,61
|
||||
20250415,122500,7946838300,143100,143100,143200,143100,34
|
||||
20250415,122400,7941971000,143200,143200,143200,143100,32
|
||||
20250415,122300,7937389300,143200,143100,143200,143100,46
|
||||
20250415,122200,7930804400,143100,143200,143200,143100,64
|
||||
20250415,122100,7921643200,143200,143100,143200,143100,23
|
||||
20250415,122000,7918350800,143200,143100,143200,143100,23
|
||||
20250415,121900,7915057800,143200,143100,143200,143100,78
|
||||
20250415,121800,7903890400,143200,143200,143300,143200,446
|
||||
20250415,121700,7839988000,143200,143300,143300,143200,39
|
||||
20250415,121600,7834400900,143200,143200,143300,143200,49
|
||||
20250415,121500,7827383300,143300,143300,143300,143200,44
|
||||
20250415,121400,7821079600,143300,143200,143300,143200,58
|
||||
20250415,121300,7812769700,143300,143300,143300,143200,74
|
||||
20250415,121200,7802169950,143300,143300,143300,143200,65
|
||||
20250415,121100,7792857450,143300,143300,143300,143200,54
|
||||
20250415,121000,7785120250,143200,143300,143300,143200,36
|
||||
20250415,120900,7779963750,143200,143300,143300,143200,91
|
||||
20250415,120800,7766928150,143200,143200,143300,143200,109
|
||||
20250415,120700,7751310250,143300,143200,143300,143200,30
|
||||
20250415,120600,7747012450,143200,143300,143300,143200,47
|
||||
20250415,120500,7740279250,143300,143300,143300,143200,142
|
||||
20250415,120400,7719931450,143300,143400,143400,143200,195
|
||||
20250415,120300,7691982350,143400,143500,143600,143400,209
|
||||
20250415,120200,7661991250,143600,143600,143600,143500,29
|
||||
20250415,120100,7657827550,143500,143500,143600,143500,110
|
||||
20250415,120000,7642038850,143500,143500,143600,143500,208
|
||||
20250415,115900,7612189050,143500,143600,143700,143500,42
|
||||
20250415,115800,7606158250,143600,143800,143800,143600,395
|
||||
20250415,115700,7549424850,143800,143800,143800,143700,36
|
||||
20250415,115600,7544248650,143800,143700,143800,143700,48
|
||||
20250415,115500,7537348450,143700,143700,143800,143700,33
|
||||
20250415,115400,7532603850,143700,143700,143800,143700,48
|
||||
20250415,115300,7525702950,143700,143700,143800,143700,22
|
||||
20250415,115200,7522540250,143800,143700,143800,143700,42
|
||||
20250415,115100,7516501750,143700,143700,143800,143700,36
|
||||
20250415,115000,7511326650,143700,143800,143800,143700,43
|
||||
20250415,114900,7505144550,143700,143700,143800,143700,145
|
||||
20250415,114800,7484305550,143700,143800,143800,143700,106
|
||||
20250415,114700,7469065050,143800,143800,143800,143700,32
|
||||
20250415,114600,7464464250,143800,143800,143800,143700,62
|
||||
20250415,114500,7455550350,143700,143700,143800,143700,119
|
||||
20250415,114400,7438448550,143700,143800,143800,143700,35
|
||||
20250415,114300,7433416250,143700,143800,143800,143700,116
|
||||
20250415,114200,7416745350,143700,143800,143800,143700,38
|
||||
20250415,114100,7411282150,143700,143800,143800,143700,28
|
||||
20250415,114000,7407257750,143700,143900,143900,143700,962
|
||||
20250415,113900,7268940350,143900,144000,144000,143900,437
|
||||
20250415,113800,7206052550,144000,143900,144000,143900,40
|
||||
20250415,113700,7200293550,144000,144000,144000,143900,27
|
||||
20250415,113600,7196406450,144000,143900,144000,143900,125
|
||||
20250415,113500,7178416750,144000,144000,144000,143900,34
|
||||
20250415,113400,7173521750,144000,143900,144000,143900,70
|
||||
20250415,113300,7163443750,144000,144000,144000,144000,64
|
||||
20250415,113200,7154227750,144000,144000,144100,144000,390
|
||||
20250415,113100,7098064950,144100,144000,144100,144000,39
|
||||
20250415,113000,7092445950,144000,144050,144050,144000,11
|
||||
20250415,112900,7090861850,144100,144000,144100,144000,52
|
||||
20250415,112800,7083371550,144100,144100,144100,144000,49
|
||||
20250415,112700,7076310750,144100,144100,144200,144100,97
|
||||
20250415,112600,7062330550,144200,144200,144200,144100,41
|
||||
20250415,112500,7056419350,144200,144200,144200,144100,45
|
||||
20250415,112400,7049931450,144100,144200,144200,144100,3
|
||||
20250415,112300,7049499050,144200,144200,144200,144100,47
|
||||
20250415,112200,7042722550,144100,144150,144200,144100,71
|
||||
20250415,112100,7032489600,144200,144000,144200,144000,205
|
||||
20250415,112000,7002947000,144000,144100,144200,144000,280
|
||||
20250415,111900,6962610600,144100,144000,144100,144000,124
|
||||
20250415,111800,6944744600,144100,144000,144100,144000,69
|
||||
20250415,111700,6934808500,144000,144000,144050,144000,116
|
||||
20250415,111600,6918104000,143900,144000,144100,143900,263
|
||||
20250415,111500,6880228200,144000,144000,144000,144000,294
|
||||
20250415,111400,6837892200,144000,144000,144000,144000,342
|
||||
20250415,111300,6788644200,143900,144000,144100,143900,282
|
||||
20250415,111200,6748037700,144000,143900,144000,143700,769
|
||||
20250415,111100,6637405600,144000,143700,144000,143700,307
|
||||
20250415,111000,6593261900,143700,143500,143700,143500,273
|
||||
20250415,110900,6554065750,143500,143500,143500,143500,494
|
||||
20250415,110800,6483176750,143500,143500,143500,143500,17
|
||||
20250415,110700,6480737250,143500,143500,143500,143500,98
|
||||
20250415,110600,6466674250,143500,143400,143500,143400,44
|
||||
20250415,110500,6460362350,143500,143500,143500,143400,56
|
||||
20250415,110400,6452327550,143400,143300,143500,143300,324
|
||||
20250415,110300,6405863850,143300,143300,143400,143300,46
|
||||
20250415,110200,6399269050,143400,143400,143400,143300,39
|
||||
20250415,110100,6393678050,143400,143300,143400,143300,27
|
||||
20250415,110000,6389808750,143400,143400,143400,143300,59
|
||||
20250415,105900,6381350650,143400,143400,143400,143400,223
|
||||
20250415,105800,6349372450,143400,143100,143400,143100,768
|
||||
20250415,105700,6239360650,143000,143000,143000,143000,15
|
||||
20250415,105600,6237215650,143000,143000,143100,143000,218
|
||||
20250415,105500,6206041050,143100,143100,143100,143000,26
|
||||
20250415,105400,6202321150,143100,142900,143100,142800,210
|
||||
20250415,105300,6172304050,142900,142800,142900,142800,111
|
||||
20250415,105200,6156443250,142900,142800,142900,142800,364
|
||||
20250415,105100,6104463950,142800,142900,142900,142700,365
|
||||
20250415,105000,6052343850,142900,142900,142900,142800,26
|
||||
20250415,104900,6048629650,142900,142800,142900,142800,35
|
||||
20250415,104800,6043628250,142800,142900,142900,142800,101
|
||||
20250415,104700,6029201050,142900,142900,142900,142800,27
|
||||
20250415,104600,6025343350,142800,142900,142900,142800,30
|
||||
20250415,104500,6021057650,142800,142800,142900,142800,13
|
||||
20250415,104400,6019200650,142900,142800,142900,142800,406
|
||||
20250415,104300,5961184400,142850,142900,142900,142800,222
|
||||
20250415,104200,5929482650,142800,142700,142900,142700,582
|
||||
20250415,104100,5846396650,142700,142900,142900,142700,901
|
||||
20250415,104000,5717738750,142900,142900,142900,142800,123
|
||||
20250415,103900,5700167850,142900,142900,142900,142800,47
|
||||
20250415,103800,5693452250,142800,142900,142900,142800,49
|
||||
20250415,103700,5686450950,142900,142800,142900,142800,112
|
||||
20250415,103600,5670447750,142800,142900,142900,142800,23
|
||||
20250415,103500,5667162950,142900,142900,142900,142800,24
|
||||
20250415,103400,5663734150,142900,143000,143100,142800,762
|
||||
20250415,103300,5554799850,143000,143100,143100,143000,63
|
||||
20250415,103200,5545785350,143000,143000,143100,143000,64
|
||||
20250415,103100,5536628450,143000,143100,143100,143000,43
|
||||
20250415,103000,5530476050,143100,143100,143100,143000,418
|
||||
20250415,102900,5470661550,143000,143000,143100,143000,64
|
||||
20250415,102800,5461505850,143100,143000,143100,143000,38
|
||||
20250415,102700,5456069600,143000,143100,143100,143000,15
|
||||
20250415,102600,5453924400,143100,143100,143100,143000,111
|
||||
20250415,102500,5438044200,143100,143100,143100,143000,20
|
||||
20250415,102400,5435182950,143100,143100,143100,143000,32
|
||||
20250415,102300,5430604750,143100,143000,143100,143000,21
|
||||
20250415,102200,5427600650,143000,143100,143100,143000,92
|
||||
20250415,102100,5414436650,143100,143000,143100,143000,54
|
||||
20250415,102000,5406710450,143000,143000,143000,142900,182
|
||||
20250415,101900,5380685650,143000,143000,143000,142900,101
|
||||
20250415,101800,5366243650,143100,143000,143100,143000,84
|
||||
20250415,101700,5354229550,143000,142700,143000,142700,1900
|
||||
20250415,101600,5082931750,142600,142600,142700,142600,354
|
||||
20250415,101500,5032420250,142700,142700,142700,142600,993
|
||||
20250415,101400,4890730350,142700,142700,142700,142600,871
|
||||
20250415,101300,4766440450,142700,142700,142800,142700,301
|
||||
20250415,101200,4723477450,142700,142750,142750,142700,95
|
||||
20250415,101100,4709920850,142750,142800,142800,142750,172
|
||||
20250415,101000,4685360950,142800,142800,142800,142700,128
|
||||
20250415,100900,4667092450,142700,142800,142800,142700,25
|
||||
20250415,100800,4663523250,142800,142800,142900,142700,157
|
||||
20250415,100700,4641105250,142900,142900,142900,142800,113
|
||||
20250415,100600,4624967250,142800,142900,142900,142800,45
|
||||
20250415,100500,4618539950,142900,142800,142900,142800,46
|
||||
20250415,100400,4611967250,142800,142800,142900,142800,32
|
||||
20250415,100300,4607397050,142800,142500,142900,142400,821
|
||||
20250415,100200,4490335350,142400,142500,142500,142400,192
|
||||
20250415,100100,4462977950,142500,142700,142800,142400,944
|
||||
20250415,100000,4328430050,142700,142800,142800,142700,73
|
||||
20250415,095900,4318012150,142800,142700,142800,142700,52
|
||||
20250415,095800,4310590550,142700,142800,142800,142700,512
|
||||
20250415,095700,4237489050,142900,142900,142900,142800,73
|
||||
20250415,095600,4227062350,142800,142800,142900,142800,53
|
||||
20250415,095500,4219492950,142900,142800,142900,142800,44
|
||||
20250415,095400,4213205450,142900,142900,142900,142900,1018
|
||||
20250415,095300,4067733250,142900,142900,142900,142800,293
|
||||
20250415,095200,4025863950,143000,143000,143000,142900,884
|
||||
20250415,095100,3899503050,142900,142900,143000,142900,37
|
||||
20250415,095000,3894215550,143000,143100,143100,142900,354
|
||||
20250415,094900,3843606150,143100,143100,143200,143100,177
|
||||
20250415,094800,3818275750,143200,143100,143200,143100,14
|
||||
20250415,094700,3816271450,143100,143100,143200,143100,268
|
||||
20250415,094600,3777918650,143000,143100,143100,143000,49
|
||||
20250415,094500,3770910350,143000,143000,143100,143000,268
|
||||
20250415,094400,3732584750,143100,143000,143100,143000,42
|
||||
20250415,094300,3726574850,143000,143100,143100,143000,177
|
||||
20250415,094200,3701249150,143100,143100,143200,143100,208
|
||||
20250415,094100,3671484150,143100,143100,143100,143100,28
|
||||
20250415,094000,3667477350,143000,143200,143200,143000,39
|
||||
20250415,093900,3661897250,143100,143000,143200,142900,272
|
||||
20250415,093800,3623001750,142900,142900,143000,142800,177
|
||||
20250415,093700,3597708050,142800,142900,143000,142800,326
|
||||
20250415,093600,3551136850,142900,143000,143000,142900,479
|
||||
20250415,093500,3482664950,143100,143100,143100,142900,374
|
||||
20250415,093400,3429186450,143100,143200,143200,143100,73
|
||||
20250415,093300,3418736550,143200,143300,143300,143200,75
|
||||
20250415,093200,3407993650,143300,143200,143300,143200,97
|
||||
20250415,093100,3394101350,143200,143000,143200,143000,170
|
||||
20250415,093000,3369764850,143000,143000,143000,142900,545
|
||||
20250415,092900,3291844350,142900,143000,143000,142900,424
|
||||
20250415,092800,3231222550,143000,143000,143200,143000,75
|
||||
20250415,092700,3220491350,143000,142900,143100,142900,278
|
||||
20250415,092600,3180743250,142900,142700,142900,142700,210
|
||||
20250415,092500,3150748050,142700,142800,142900,142400,854
|
||||
20250415,092400,3028939950,142700,142600,142800,142600,119
|
||||
20250415,092300,3011954250,142800,142700,142800,142400,825
|
||||
20250415,092200,2894280950,142600,142500,142900,142500,814
|
||||
20250415,092100,2778225750,142700,142500,142700,142500,640
|
||||
20250415,092000,2686962400,142500,142700,142700,142400,817
|
||||
20250415,091900,2570561000,142600,143200,143200,142600,1405
|
||||
20250415,091800,2369903200,143200,143200,143400,143100,261
|
||||
20250415,091700,2332507000,143100,143100,143200,143000,370
|
||||
20250415,091600,2279586700,143100,143100,143200,143000,127
|
||||
20250415,091500,2261413300,143100,143000,143100,142900,156
|
||||
20250415,091400,2239103000,142900,143100,143100,142800,233
|
||||
20250415,091300,2205808200,143300,143000,143300,142800,847
|
||||
20250415,091200,2084711300,143000,143300,143300,143000,2306
|
||||
20250415,091100,1754691100,143200,143900,143900,143200,509
|
||||
20250415,091000,1681662600,144000,143700,144200,143500,1869
|
||||
20250415,090900,1413006500,143700,143500,143900,143400,246
|
||||
20250415,090800,1377671900,143500,143400,143800,143200,1079
|
||||
20250415,090700,1222932800,143300,143600,143800,143100,1728
|
||||
20250415,090600,975097300,143600,144200,144200,143600,1256
|
||||
20250415,090500,794279000,144100,144300,144400,144100,393
|
||||
20250415,090400,737598600,144200,144600,144700,144100,1465
|
||||
20250415,090300,526077000,144700,144800,145200,144500,582
|
||||
20250415,090200,441832200,144800,144900,145300,144700,478
|
||||
20250415,090100,372576100,144800,144900,146100,144700,272
|
||||
20250415,090000,333089000,145000,144500,146200,144500,2294
|
||||
|
Reference in New Issue
Block a user