Update 2025-04-15 2740 candle_min
This commit is contained in:
584
012450/min/candle-20250415.csv
Normal file
584
012450/min/candle-20250415.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,184100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,184000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,183000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,182000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,181100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,181000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,180000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,175000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,174100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,174000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,173000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,172000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,171100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,171000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,170000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,165000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,164100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,164000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,163000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,162000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,161100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,161000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,160000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,155000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154200,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,154100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,154000,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153900,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153800,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153700,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153600,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153500,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153400,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153300,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153200,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153100,196079572500,771000,771000,771000,771000,0
|
||||
20250415,153000,196079572500,771000,771000,771000,771000,14515
|
||||
20250415,152900,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152800,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152700,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152600,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152500,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152400,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152300,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152200,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152100,184888507500,771000,771000,771000,771000,0
|
||||
20250415,152000,184888507500,771000,771000,771000,771000,0
|
||||
20250415,151900,184888507500,771000,771000,772000,769000,1198
|
||||
20250415,151800,183965430500,771000,770000,771000,770000,409
|
||||
20250415,151700,183650247000,770000,770000,771000,770000,245
|
||||
20250415,151600,183461481000,770000,770000,771000,770000,452
|
||||
20250415,151500,183113325000,770000,771000,771000,770000,588
|
||||
20250415,151400,182660301000,770000,770500,771000,770000,252
|
||||
20250415,151300,182466173500,770500,771000,771000,770000,428
|
||||
20250415,151200,182136474000,771000,771000,771000,770000,222
|
||||
20250415,151100,181965492000,771000,771000,771000,770000,342
|
||||
20250415,151000,181701991500,771000,772000,772000,770000,1227
|
||||
20250415,150900,180755959000,772000,772000,772000,771000,328
|
||||
20250415,150800,180502988000,772000,772000,772000,771000,291
|
||||
20250415,150700,180278493500,772000,771500,772000,771000,389
|
||||
20250415,150600,179978353500,771500,772000,772000,771000,299
|
||||
20250415,150500,179747710500,772000,772000,772000,771000,304
|
||||
20250415,150400,179513254000,771500,771000,772000,771000,225
|
||||
20250415,150300,179339730500,771500,772000,772000,771000,430
|
||||
20250415,150200,179008132500,772000,772000,772000,771000,222
|
||||
20250415,150100,178836776500,772000,772000,772000,771000,174
|
||||
20250415,150000,178702474500,772000,772000,772000,771000,381
|
||||
20250415,145900,178408600500,772000,771000,772000,771000,242
|
||||
20250415,145800,178221875500,772000,771000,772000,771000,310
|
||||
20250415,145700,177982684500,771000,772000,772000,771000,105
|
||||
20250415,145600,177901679500,772000,771000,772000,771000,282
|
||||
20250415,145500,177684165500,771000,772000,772000,771000,312
|
||||
20250415,145400,177443452500,771500,772000,772000,771000,197
|
||||
20250415,145300,177291438500,771000,771000,772000,771000,146
|
||||
20250415,145200,177178813500,771000,772000,772000,770000,866
|
||||
20250415,145100,176510965500,771000,772000,772000,771000,178
|
||||
20250415,145000,176373625500,772000,772000,772000,771000,162
|
||||
20250415,144900,176248622500,772000,773000,773000,772000,1571
|
||||
20250415,144800,175035721500,773000,773000,773000,772000,271
|
||||
20250415,144700,174826363500,773000,772000,773000,772000,289
|
||||
20250415,144600,174603106500,772000,773000,773000,772000,183
|
||||
20250415,144500,174461712000,773000,773000,773000,772000,795
|
||||
20250415,144400,173847264000,773000,773000,773000,772000,314
|
||||
20250415,144300,173604693000,772000,772000,773000,771000,596
|
||||
20250415,144200,173144395000,772000,772000,772000,771000,252
|
||||
20250415,144100,172949904000,771000,771000,772000,771000,228
|
||||
20250415,144000,172773950000,772000,772000,772000,771000,204
|
||||
20250415,143900,172616564500,772000,772000,772000,771000,212
|
||||
20250415,143800,172453006500,772000,772000,772000,771000,456
|
||||
20250415,143700,172101273500,771000,770500,772000,770000,351
|
||||
20250415,143600,171830622000,770000,771000,771000,770000,308
|
||||
20250415,143500,171593235500,770000,772000,772000,770000,367
|
||||
20250415,143400,171310290500,771000,772000,772000,771000,306
|
||||
20250415,143300,171074281500,771000,771000,772000,770000,469
|
||||
20250415,143200,170712547500,771000,770000,771000,770000,208
|
||||
20250415,143100,170552217500,770000,771000,772000,770000,618
|
||||
20250415,143000,170075733500,771000,771000,771000,770000,313
|
||||
20250415,142900,169834487500,771000,771000,771000,770000,341
|
||||
20250415,142800,169571720500,770000,770000,771000,769000,962
|
||||
20250415,142700,168831082500,769000,769000,770000,769000,232
|
||||
20250415,142600,168652566500,769000,769000,770000,768000,586
|
||||
20250415,142500,168201883500,769000,769000,769000,768000,210
|
||||
20250415,142400,168040446000,768000,769000,769000,768000,175
|
||||
20250415,142300,167905931000,769000,769000,769000,768000,260
|
||||
20250415,142200,167706072000,768000,769000,769000,768000,210
|
||||
20250415,142100,167544737000,768000,768000,769000,767000,263
|
||||
20250415,142000,167342783500,767000,767000,768000,767000,207
|
||||
20250415,141900,167183884500,768000,768000,768000,767000,134
|
||||
20250415,141800,167081013500,768000,768000,768000,767000,195
|
||||
20250415,141700,166931377500,768000,768000,768000,767000,112
|
||||
20250415,141600,166845451500,768000,767000,768000,767000,100
|
||||
20250415,141500,166768696500,767000,767000,768000,767000,346
|
||||
20250415,141400,166503092500,767000,767000,768000,767000,150
|
||||
20250415,141300,166387967500,767000,768000,768000,767000,288
|
||||
20250415,141200,166167009500,767000,768000,768000,767000,92
|
||||
20250415,141100,166096415500,768000,767000,768000,767000,115
|
||||
20250415,141000,166008181500,767000,768000,768000,767000,197
|
||||
20250415,140900,165857044500,768000,767000,768000,767000,90
|
||||
20250415,140800,165787995500,767000,768000,768000,767000,113
|
||||
20250415,140700,165701297500,768000,767000,768000,766000,627
|
||||
20250415,140600,165220295500,767000,767000,767000,766000,329
|
||||
20250415,140500,164968024500,766000,767000,767000,766000,203
|
||||
20250415,140400,164812435500,766000,766500,767000,766000,245
|
||||
20250415,140300,164624685500,766000,767000,767000,766000,112
|
||||
20250415,140200,164538852000,766000,767000,767000,766000,243
|
||||
20250415,140100,164352542500,767000,767000,768000,766000,785
|
||||
20250415,140000,163750467500,767000,768000,768000,767000,225
|
||||
20250415,135900,163577781500,767000,768000,768000,767000,230
|
||||
20250415,135800,163401263500,767000,768000,768000,767000,746
|
||||
20250415,135700,162829056000,768000,768000,768000,767000,295
|
||||
20250415,135600,162602585000,768000,767000,768000,767000,257
|
||||
20250415,135500,162405304000,767000,768000,768000,767000,242
|
||||
20250415,135400,162219626000,767000,767000,768000,767000,119
|
||||
20250415,135300,162128331000,767000,768000,768000,766000,1089
|
||||
20250415,135200,161293152000,767000,768000,768000,767000,138
|
||||
20250415,135100,161187279000,768000,769000,769000,767000,388
|
||||
20250415,135000,160889360000,768000,769000,769000,768000,269
|
||||
20250415,134900,160682709500,768000,768000,769000,767000,658
|
||||
20250415,134800,160177402500,767000,768000,768000,767000,148
|
||||
20250415,134700,160063838000,767000,767000,768000,767000,133
|
||||
20250415,134600,159961808000,767000,767000,768000,767000,864
|
||||
20250415,134500,159299031000,767000,767000,768000,767000,190
|
||||
20250415,134400,159153193000,768000,768000,769000,767000,237
|
||||
20250415,134300,158971191000,768000,769000,769000,767000,1293
|
||||
20250415,134200,157978231000,769000,768000,769000,768000,146
|
||||
20250415,134100,157865992000,768000,768000,769000,768000,209
|
||||
20250415,134000,157705368000,768000,768000,769000,767000,186
|
||||
20250415,133900,157562486000,768000,768000,768000,767000,324
|
||||
20250415,133800,157313719000,767000,767000,768000,767000,227
|
||||
20250415,133700,157139564000,767000,767000,768000,767000,131
|
||||
20250415,133600,157039053000,767000,769000,769000,767000,838
|
||||
20250415,133500,156395497000,769000,769000,770000,768000,169
|
||||
20250415,133400,156265550000,769000,769000,770000,768000,606
|
||||
20250415,133300,155799474000,768000,769000,769000,768000,132
|
||||
20250415,133200,155698020000,769000,769000,769000,768000,84
|
||||
20250415,133100,155633472000,768000,768000,769000,768000,141
|
||||
20250415,133000,155525089000,767000,768000,770000,767000,1059
|
||||
20250415,132900,154711231000,768000,770000,770000,768000,278
|
||||
20250415,132800,154497436500,770000,771000,771000,769000,450
|
||||
20250415,132700,154150924500,770000,771000,771000,770000,142
|
||||
20250415,132600,154041546500,771000,770000,771000,770000,192
|
||||
20250415,132500,153893623500,770000,770000,771000,770000,115
|
||||
20250415,132400,153805038500,770000,770000,771000,769000,446
|
||||
20250415,132300,153461604500,770000,770000,771000,769000,789
|
||||
20250415,132200,152853816500,770000,770000,771000,769000,288
|
||||
20250415,132100,152632019500,769000,769000,770000,768000,168
|
||||
20250415,132000,152502825000,768000,768000,769000,767000,912
|
||||
20250415,131900,151802182000,768000,768000,768000,767000,153
|
||||
20250415,131800,151684702000,768000,767000,768000,766000,248
|
||||
20250415,131700,151494498000,767000,766000,767000,766000,734
|
||||
20250415,131600,150931939000,766000,767000,767000,766000,147
|
||||
20250415,131500,150819300000,767000,767000,767000,766000,212
|
||||
20250415,131400,150656881000,766000,767000,767000,766000,252
|
||||
20250415,131300,150463831000,766000,767000,768000,766000,667
|
||||
20250415,131200,149952702000,767000,768000,768000,766000,824
|
||||
20250415,131100,149320879000,768000,767000,768000,767000,269
|
||||
20250415,131000,149114535000,767000,769000,769000,767000,511
|
||||
20250415,130900,148722432000,768000,768000,769000,767000,173
|
||||
20250415,130800,148589579000,768000,768000,768000,767000,203
|
||||
20250415,130700,148433760000,768000,769000,769000,766000,376
|
||||
20250415,130600,148145145500,769000,767000,769000,767000,142
|
||||
20250415,130500,148036026500,768000,769000,770000,767000,2727
|
||||
20250415,130400,145940260000,769000,771000,771000,769000,404
|
||||
20250415,130300,145629288000,771000,771000,771000,770000,239
|
||||
20250415,130200,145445155000,770000,771000,771000,770000,56
|
||||
20250415,130100,145402013000,770000,770000,771000,770000,201
|
||||
20250415,130000,145247152000,770000,770000,771000,769000,142
|
||||
20250415,125900,145137788000,770000,770000,770000,769000,243
|
||||
20250415,125800,144950762000,770000,770000,771000,769000,344
|
||||
20250415,125700,144685896000,771000,771000,772000,771000,653
|
||||
20250415,125600,144182263000,772000,772000,772000,771000,130
|
||||
20250415,125500,144081923000,771000,772000,772000,771000,64
|
||||
20250415,125400,144032545000,772000,771000,772000,770000,117
|
||||
20250415,125300,143942321000,771000,771500,772000,770000,468
|
||||
20250415,125200,143581483500,771000,771000,772000,770000,199
|
||||
20250415,125100,143428062500,771000,770000,771000,769000,220
|
||||
20250415,125000,143258641500,771000,770000,772000,769000,839
|
||||
20250415,124900,142612303500,770000,770000,771000,770000,512
|
||||
20250415,124800,142217982000,770000,771000,771000,770000,97
|
||||
20250415,124700,142143271000,771000,771000,771000,769000,364
|
||||
20250415,124600,141862949000,770000,769000,771000,769000,149
|
||||
20250415,124500,141748199000,770000,770000,770000,769000,155
|
||||
20250415,124400,141628902000,770000,769000,770000,769000,94
|
||||
20250415,124300,141556586000,769000,769000,770000,768000,217
|
||||
20250415,124200,141389605000,769000,768000,770000,768000,199
|
||||
20250415,124100,141236602000,768000,768000,769000,768000,119
|
||||
20250415,124000,141145184000,768000,770000,770000,768000,455
|
||||
20250415,123900,140795306000,770000,770000,770000,769000,91
|
||||
20250415,123800,140725283000,770000,769000,770000,768000,479
|
||||
20250415,123700,140356894000,769000,769000,769000,768000,123
|
||||
20250415,123600,140262345000,769000,770000,770000,768000,345
|
||||
20250415,123500,139997204000,770000,770000,771000,769000,364
|
||||
20250415,123400,139717018000,770000,771000,772000,770000,393
|
||||
20250415,123300,139414109000,771000,771000,772000,771000,288
|
||||
20250415,123200,139192022000,772000,772000,772000,771000,137
|
||||
20250415,123100,139086349000,771000,771000,772000,771000,136
|
||||
20250415,123000,138981409500,771000,772000,772000,771000,114
|
||||
20250415,122900,138893466500,772000,772000,772000,771000,168
|
||||
20250415,122800,138763786500,772000,772000,772000,771000,326
|
||||
20250415,122700,138512303500,771000,771500,772000,771000,541
|
||||
20250415,122600,138094674000,771000,771000,772000,771000,72
|
||||
20250415,122500,138039133500,771000,771000,772000,771000,174
|
||||
20250415,122400,137904929500,772000,772000,772000,771000,178
|
||||
20250415,122300,137767579500,771000,771000,772000,771000,412
|
||||
20250415,122200,137449889000,771000,772000,772000,771000,95
|
||||
20250415,122100,137376576000,772000,772000,772000,771000,116
|
||||
20250415,122000,137287071000,772000,772000,772000,771000,89
|
||||
20250415,121900,137218411000,772000,771000,772000,771000,94
|
||||
20250415,121800,137145867000,771000,772000,772000,771000,1034
|
||||
20250415,121700,136347905000,772000,771000,772000,771000,198
|
||||
20250415,121600,136195164000,771000,771000,772000,771000,395
|
||||
20250415,121500,135890442000,771000,771000,771000,770000,537
|
||||
20250415,121400,135476602000,771000,770000,771000,769000,808
|
||||
20250415,121300,134854525000,769000,770000,770000,769000,213
|
||||
20250415,121200,134690580000,770000,770000,770000,769000,171
|
||||
20250415,121100,134559058000,769000,769000,770000,768000,645
|
||||
20250415,121000,134063183000,769000,768000,769000,768000,140
|
||||
20250415,120900,133955607000,768000,767000,769000,767000,250
|
||||
20250415,120800,133763615000,768000,767000,768000,767000,113
|
||||
20250415,120700,133676870000,767000,768000,768000,767000,210
|
||||
20250415,120600,133515643000,768000,768000,768000,767000,374
|
||||
20250415,120500,133228524000,768000,768000,768000,767000,93
|
||||
20250415,120400,133157141000,768000,768000,768000,767000,115
|
||||
20250415,120300,133068892000,768000,768000,768000,767000,77
|
||||
20250415,120200,133009768000,767000,768000,768000,767000,487
|
||||
20250415,120100,132635953000,767000,768000,768000,767000,80
|
||||
20250415,120000,132574557000,768000,768000,768000,767000,179
|
||||
20250415,115900,132437211000,767000,768500,768500,767000,583
|
||||
20250415,115800,131989520500,768500,769000,769000,768000,204
|
||||
20250415,115700,131832701000,768000,769000,769000,768000,258
|
||||
20250415,115600,131634395000,769000,767000,769000,766000,837
|
||||
20250415,115500,130992078000,767000,766000,767000,766000,114
|
||||
20250415,115400,130904682000,766000,766000,767000,765000,313
|
||||
20250415,115300,130664875000,766000,766000,766000,765000,266
|
||||
20250415,115200,130461140000,765000,766000,766000,765000,157
|
||||
20250415,115100,130340935500,766000,766000,767000,765000,1156
|
||||
20250415,115000,129455445500,766000,765000,767000,765000,378
|
||||
20250415,114900,129165941500,766000,765000,766000,764000,297
|
||||
20250415,114800,128938750500,765000,764000,765000,763000,339
|
||||
20250415,114700,128679763500,763000,764000,764000,763000,96
|
||||
20250415,114600,128606472500,764000,764000,764000,763000,447
|
||||
20250415,114500,128265252500,764000,762000,764000,762000,205
|
||||
20250415,114400,128108838500,763000,763000,764000,762000,384
|
||||
20250415,114300,127815825500,763000,763000,764000,763000,111
|
||||
20250415,114200,127731099500,763000,763000,764000,762000,473
|
||||
20250415,114100,127370295500,763000,763000,763000,762000,314
|
||||
20250415,114000,127130795500,762000,763000,763000,762000,123
|
||||
20250415,113900,127037042500,762000,762000,762000,761000,434
|
||||
20250415,113800,126706419500,761000,761000,762000,761000,81
|
||||
20250415,113700,126644746000,762000,761000,762000,761000,88
|
||||
20250415,113600,126577736000,761000,761000,762000,761000,146
|
||||
20250415,113500,126466552000,761000,763000,764000,761000,618
|
||||
20250415,113400,125995382500,763000,765000,765000,762000,706
|
||||
20250415,113300,125456555500,765000,768000,768000,764000,617
|
||||
20250415,113200,124984273500,768000,765000,768000,765000,1627
|
||||
20250415,113100,123737803500,765000,760000,765000,759000,2438
|
||||
20250415,113000,121879584500,760000,759000,760000,758000,1425
|
||||
20250415,112900,120798415500,758000,761000,761000,758000,3492
|
||||
20250415,112800,118146131500,761000,761000,762000,760000,2156
|
||||
20250415,112700,116505987000,761000,761000,762000,761000,813
|
||||
20250415,112600,115887239000,761000,762000,763000,761000,1292
|
||||
20250415,112500,114903011500,762000,763000,764000,762000,1532
|
||||
20250415,112400,113734641500,763000,765000,766000,763000,2087
|
||||
20250415,112300,112139181500,765000,765000,766000,765000,176
|
||||
20250415,112200,112004514000,765000,766000,766000,765000,235
|
||||
20250415,112100,111824696000,766000,765000,766000,765000,387
|
||||
20250415,112000,111528589000,766000,765000,766000,765000,633
|
||||
20250415,111900,111044155000,766000,765000,766000,765000,465
|
||||
20250415,111800,110688390500,765000,765000,766000,765000,407
|
||||
20250415,111700,110376934000,766000,767000,767000,765000,2522
|
||||
20250415,111600,108444868500,767000,768000,768000,767000,1509
|
||||
20250415,111500,107287320500,768000,767000,768000,767000,374
|
||||
20250415,111400,107000443500,767000,768000,769000,767000,1161
|
||||
20250415,111300,106108884000,769000,768000,769000,768000,500
|
||||
20250415,111200,105724853000,768000,769000,769000,768000,551
|
||||
20250415,111100,105301656000,769000,768000,769000,768000,240
|
||||
20250415,111000,105117306000,769000,769000,770000,768000,533
|
||||
20250415,110900,104707729000,769000,769000,770000,769000,637
|
||||
20250415,110800,104217860000,769000,769000,770000,769000,232
|
||||
20250415,110700,104039391500,769500,769000,770000,769000,255
|
||||
20250415,110600,103843199500,769000,769000,770000,769000,412
|
||||
20250415,110500,103526225000,769000,769000,770000,769000,316
|
||||
20250415,110400,103283137000,769000,769000,770000,768000,2958
|
||||
20250415,110300,101008424500,769000,771000,772000,769000,7370
|
||||
20250415,110200,95330702500,771000,772000,772000,771000,157
|
||||
20250415,110100,95209605000,772000,771500,772000,771000,282
|
||||
20250415,110000,94992068000,772000,771000,772000,771000,99
|
||||
20250415,105900,94915684500,771000,771000,772000,771000,466
|
||||
20250415,105800,94556108000,771500,772000,772000,771000,250
|
||||
20250415,105700,94363262000,772000,771000,772000,771000,318
|
||||
20250415,105600,94117880000,772000,772000,773000,771000,1041
|
||||
20250415,105500,93314572500,773000,772000,773000,772000,1538
|
||||
20250415,105400,92127227000,772000,773000,773000,772000,181
|
||||
20250415,105300,91987457000,773000,772000,773000,772000,111
|
||||
20250415,105200,91901733000,772000,772000,773000,772000,100
|
||||
20250415,105100,91824488000,773000,772000,773000,772000,156
|
||||
20250415,105000,91704031000,772500,772000,773000,772000,228
|
||||
20250415,104900,91527996500,773000,772000,773000,772000,256
|
||||
20250415,104800,91330311500,773000,772000,773000,772000,73
|
||||
20250415,104700,91273922500,772000,773000,773000,772000,283
|
||||
20250415,104600,91055291500,773000,772000,773000,772000,88
|
||||
20250415,104500,90987320500,772000,773000,773000,772000,121
|
||||
20250415,104400,90893813000,772000,773000,773000,772000,159
|
||||
20250415,104300,90770950000,773000,772000,773000,772000,371
|
||||
20250415,104200,90484304500,773000,772000,773000,772000,472
|
||||
20250415,104100,90119557000,773000,773000,774000,772000,1210
|
||||
20250415,104000,89184424000,774000,775000,775000,773000,1595
|
||||
20250415,103900,87949959000,774000,775000,775000,774000,227
|
||||
20250415,103800,87774108000,775000,774000,775000,774000,181
|
||||
20250415,103700,87633966000,774000,774000,775000,774000,54
|
||||
20250415,103600,87592144000,775000,774000,775000,774000,101
|
||||
20250415,103500,87513916000,775000,774000,775000,774000,115
|
||||
20250415,103400,87424837000,774000,774000,775000,774000,474
|
||||
20250415,103300,87057610000,774000,774000,775000,774000,356
|
||||
20250415,103200,86781794000,774000,776000,776000,774000,494
|
||||
20250415,103100,86398921000,775000,775000,776000,775000,108
|
||||
20250415,103000,86315194000,775000,776000,777000,775000,257
|
||||
20250415,102900,86115795000,776000,775000,777000,775000,1148
|
||||
20250415,102800,85225024000,775000,776000,776000,775000,279
|
||||
20250415,102700,85008771000,776000,775000,776000,775000,114
|
||||
20250415,102600,84920393000,775000,775000,776000,775000,122
|
||||
20250415,102500,84825816500,776000,775000,776000,775000,172
|
||||
20250415,102400,84692488000,776000,776000,776000,775000,111
|
||||
20250415,102300,84606396000,776000,775000,776000,775000,81
|
||||
20250415,102200,84543612000,776000,775000,776000,775000,620
|
||||
20250415,102100,84063093000,775000,775000,775000,774000,382
|
||||
20250415,102000,83767073500,774500,777000,777000,774000,1181
|
||||
20250415,101900,82851187000,776000,777000,777000,776000,84
|
||||
20250415,101800,82785949000,777000,776000,777000,776000,84
|
||||
20250415,101700,82720746500,776500,777000,777000,776000,351
|
||||
20250415,101600,82448190500,777000,778000,778000,776000,718
|
||||
20250415,101500,81890185500,778000,776000,778000,776000,764
|
||||
20250415,101400,81296514500,777000,775000,777000,775000,660
|
||||
20250415,101300,80784369500,775000,775000,776000,775000,126
|
||||
20250415,101200,80686669500,775000,776000,776000,775000,177
|
||||
20250415,101100,80549452500,776000,776000,776000,775000,49
|
||||
20250415,101000,80511459500,776000,775000,776000,774000,523
|
||||
20250415,100900,80106114000,775000,777000,777000,775000,912
|
||||
20250415,100800,79398588000,777000,776000,777000,775000,397
|
||||
20250415,100700,79090526000,776000,776000,776000,775000,1150
|
||||
20250415,100600,78198134000,775000,775000,776000,774000,336
|
||||
20250415,100500,77937790500,774000,773000,774000,773000,520
|
||||
20250415,100400,77535408500,773000,773000,774000,772000,198
|
||||
20250415,100300,77382317500,773000,774000,774000,772000,412
|
||||
20250415,100200,77063793500,774000,776000,776000,773000,1102
|
||||
20250415,100100,76210322500,776000,773000,776000,772000,1635
|
||||
20250415,100000,74944669500,773000,772000,773000,772000,632
|
||||
20250415,095900,74456223500,772000,771000,773000,771000,990
|
||||
20250415,095800,73692233500,771000,771000,772000,771000,265
|
||||
20250415,095700,73487859500,771000,771000,772000,771000,476
|
||||
20250415,095600,73120624500,772000,772000,773000,771000,2342
|
||||
20250415,095500,71312808500,773000,772000,773000,772000,502
|
||||
20250415,095400,70925036000,772000,772000,773000,772000,1018
|
||||
20250415,095300,70139090000,773000,772000,773000,772000,276
|
||||
20250415,095200,69925988000,773000,772000,774000,772000,456
|
||||
20250415,095100,69573639000,772000,773000,774000,772000,1431
|
||||
20250415,095000,68467562000,773000,774000,775000,773000,1727
|
||||
20250415,094900,67131782000,775000,774000,775000,774000,545
|
||||
20250415,094800,66709862500,774000,775000,775000,774000,360
|
||||
20250415,094700,66431161500,775000,774000,775000,774000,242
|
||||
20250415,094600,66243817500,774000,773000,775000,773000,1024
|
||||
20250415,094500,65451593500,774000,775000,776000,773000,1471
|
||||
20250415,094400,64312649500,775000,775000,776000,775000,851
|
||||
20250415,094300,63652865500,776000,775000,776000,775000,300
|
||||
20250415,094200,63420182500,776000,778000,778000,775000,759
|
||||
20250415,094100,62830824500,778000,777000,778000,777000,252
|
||||
20250415,094000,62634977000,778000,778000,779000,777000,834
|
||||
20250415,093900,61986208000,778000,778000,779000,778000,178
|
||||
20250415,093800,61847689000,779000,778000,779000,778000,249
|
||||
20250415,093700,61653826000,779000,779000,779000,778000,262
|
||||
20250415,093600,61449741000,779000,780000,780000,777000,1128
|
||||
20250415,093500,60571729000,780000,779000,780000,778000,457
|
||||
20250415,093400,60215718000,779000,778000,780000,778000,1502
|
||||
20250415,093300,59045614000,778000,777000,778000,776000,704
|
||||
20250415,093200,58498675000,776000,777000,777000,776000,379
|
||||
20250415,093100,58204429000,777000,776000,777000,774000,688
|
||||
20250415,093000,57670933000,776000,776000,776000,775000,274
|
||||
20250415,092900,57458408000,776000,774000,777000,774000,1165
|
||||
20250415,092800,56555576000,774000,774000,774000,773000,458
|
||||
20250415,092700,56201335000,774000,774000,774000,773000,751
|
||||
20250415,092600,55620725000,773000,775000,777000,772500,2591
|
||||
20250415,092500,53615596500,775000,774000,777000,774000,1190
|
||||
20250415,092400,52692762500,773000,773000,774000,772000,1420
|
||||
20250415,092300,51594570000,773000,776000,776000,772000,3045
|
||||
20250415,092200,49237593500,776000,779000,779000,775000,3767
|
||||
20250415,092100,46310475000,779000,779000,780000,778000,944
|
||||
20250415,092000,45575250000,779000,780000,781000,778000,2598
|
||||
20250415,091900,43550993000,781000,781000,782000,780000,1263
|
||||
20250415,091800,42564845000,782000,782000,782000,780000,2499
|
||||
20250415,091700,40613692500,782000,783000,783000,781000,1968
|
||||
20250415,091600,39075078500,783000,783000,783000,782000,1609
|
||||
20250415,091500,37815803500,783000,784000,784000,782000,665
|
||||
20250415,091400,37295072500,784000,785000,785000,783000,554
|
||||
20250415,091300,36860769500,785000,784000,785000,784000,1133
|
||||
20250415,091200,35971932000,784000,783000,786000,782500,1232
|
||||
20250415,091100,35005894000,783000,783000,784000,780000,2955
|
||||
20250415,091000,32695786000,783000,782000,784000,781000,1499
|
||||
20250415,090900,31522799500,781000,782000,782000,780000,2166
|
||||
20250415,090800,29830998500,782000,783000,783000,782000,753
|
||||
20250415,090700,29242014500,783000,784000,785000,781000,2079
|
||||
20250415,090600,27613978500,784000,783000,786000,783000,1979
|
||||
20250415,090500,26061614500,782000,779000,783000,779000,1571
|
||||
20250415,090400,24835541000,780000,785000,787000,778000,6290
|
||||
20250415,090300,19918886500,785000,789000,789000,784000,2470
|
||||
20250415,090200,17976094000,789000,788000,790000,788000,2188
|
||||
20250415,090100,16250275000,788000,791000,791000,788000,1845
|
||||
20250415,090000,14794750000,791000,796000,797000,780000,18658
|
||||
|
Reference in New Issue
Block a user