Update 2025-04-15 2740 candle_min
This commit is contained in:
603
035420/min/candle-20250415.csv
Normal file
603
035420/min/candle-20250415.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,190000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,185000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,184000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,183100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,183000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,182000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,181000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,180100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,180000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,175000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,174000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,173100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,173000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,172000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,171000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,170100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,170000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,165000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,164000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,163100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,163000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,162000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,161000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,160100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,160000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,155000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154100,60800797400,183900,183900,183900,183900,0
|
||||
20250415,154000,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153900,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153800,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153700,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153600,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153500,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153400,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153300,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153200,60800797400,183900,183900,183900,183900,0
|
||||
20250415,153100,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,153000,60800797400,183900,183900,183900,183900,31678
|
||||
20250415,152900,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152800,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152700,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152600,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152500,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152400,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152300,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152200,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152100,54975213200,184100,184100,184100,184100,0
|
||||
20250415,152000,54975213200,184100,184100,184100,184100,0
|
||||
20250415,151900,54975213200,184100,184200,184200,184100,811
|
||||
20250415,151800,54825891600,184200,184100,184300,184100,467
|
||||
20250415,151700,54739890800,184200,184000,184200,183900,1588
|
||||
20250415,151600,54447670450,184000,183950,184000,183900,230
|
||||
20250415,151500,54405365600,184000,184000,184000,183900,481
|
||||
20250415,151400,54316870750,183900,184000,184000,183900,535
|
||||
20250415,151300,54218448400,183900,184000,184000,183900,501
|
||||
20250415,151200,54126284550,184000,183900,184000,183900,550
|
||||
20250415,151100,54025091050,183900,183900,184000,183900,359
|
||||
20250415,151000,53959062150,183900,183900,184000,183900,112
|
||||
20250415,150900,53938461900,184000,184000,184100,183900,1274
|
||||
20250415,150800,53704012550,184100,184100,184100,184000,271
|
||||
20250415,150700,53654136450,184100,184000,184100,184000,368
|
||||
20250415,150600,53586419200,184100,184000,184100,184000,207
|
||||
20250415,150500,53548316000,184100,184100,184100,184000,740
|
||||
20250415,150400,53412153750,184000,184000,184100,184000,298
|
||||
20250415,150300,53357305650,184100,184050,184100,184000,398
|
||||
20250415,150200,53284039200,184100,184000,184100,184000,361
|
||||
20250415,150100,53217595900,184000,183900,184000,183900,756
|
||||
20250415,150000,53078500400,183900,183900,184000,183900,253
|
||||
20250415,145900,53031965200,183900,183900,184000,183900,697
|
||||
20250415,145800,52903724200,183900,183900,184000,183900,201
|
||||
20250415,145700,52866756700,184000,184000,184000,183900,238
|
||||
20250415,145600,52822985200,184000,183900,184000,183800,911
|
||||
20250415,145500,52655454300,183900,183850,183900,183800,588
|
||||
20250415,145400,52547337250,183850,183800,183900,183800,245
|
||||
20250415,145300,52502288700,183900,184000,184000,183800,1747
|
||||
20250415,145200,52180997700,184100,183900,184100,183900,852
|
||||
20250415,145100,52024235000,183900,183900,184000,183900,275
|
||||
20250415,145000,51973654900,183900,183900,184000,183900,234
|
||||
20250415,144900,51930611400,183900,183900,184000,183900,474
|
||||
20250415,144800,51843411550,183900,184000,184000,183900,426
|
||||
20250415,144700,51765054150,183900,183900,184000,183900,1020
|
||||
20250415,144600,51577429050,183900,183900,184000,183900,493
|
||||
20250415,144500,51486745550,183900,183900,184000,183900,596
|
||||
20250415,144400,51377097250,183900,183900,184000,183900,337
|
||||
20250415,144300,51315109650,183900,184000,184000,183900,830
|
||||
20250415,144200,51162430850,184000,184100,184100,184000,1004
|
||||
20250415,144100,50977635950,184000,184100,184100,184000,245
|
||||
20250415,144000,50932550550,184000,184100,184100,184000,1095
|
||||
20250415,143900,50731057550,184100,184000,184100,184000,661
|
||||
20250415,143800,50609392450,184100,184100,184100,184000,704
|
||||
20250415,143700,50479794850,184100,184100,184100,184000,453
|
||||
20250415,143600,50396421850,184000,184000,184100,184000,376
|
||||
20250415,143500,50327213750,184100,184000,184100,184000,385
|
||||
20250415,143400,50256350200,184000,184000,184100,184000,380
|
||||
20250415,143300,50186415400,184000,184100,184200,184000,725
|
||||
20250415,143200,50052952100,184100,184000,184100,184000,906
|
||||
20250415,143100,49886190900,184000,184200,184200,184000,1721
|
||||
20250415,143000,49569363800,184200,184100,184200,184100,336
|
||||
20250415,142900,49507494800,184200,184200,184300,184100,460
|
||||
20250415,142800,49422770350,184300,184200,184300,184200,670
|
||||
20250415,142700,49299351450,184300,184200,184300,184200,242
|
||||
20250415,142600,49254768650,184200,184200,184300,184200,702
|
||||
20250415,142500,49125428350,184300,184200,184300,184200,338
|
||||
20250415,142400,49063157850,184200,184300,184300,184200,532
|
||||
20250415,142300,48965154450,184200,184200,184300,184200,939
|
||||
20250415,142200,48792173250,184200,184200,184300,184200,205
|
||||
20250415,142100,48754402250,184200,184300,184300,184200,764
|
||||
20250415,142000,48613664850,184300,184200,184300,184200,418
|
||||
20250415,141900,48536642450,184300,184200,184300,184200,174
|
||||
20250415,141800,48504580150,184300,184300,184300,184200,243
|
||||
20250415,141700,48459809150,184200,184200,184300,184200,203
|
||||
20250415,141600,48422403500,184200,184300,184300,184200,286
|
||||
20250415,141500,48369707400,184300,184200,184300,184200,487
|
||||
20250415,141400,48279971800,184300,184300,184300,184200,1352
|
||||
20250415,141300,48030917500,184300,184200,184300,184200,249
|
||||
20250415,141200,47985036350,184200,184200,184300,184100,724
|
||||
20250415,141100,47851670500,184200,184200,184300,184200,126
|
||||
20250415,141000,47828455600,184300,184300,184300,184200,197
|
||||
20250415,140900,47792152900,184300,184200,184300,184200,203
|
||||
20250415,140800,47754753600,184300,184200,184300,184200,105
|
||||
20250415,140700,47735407200,184200,184300,184300,184200,239
|
||||
20250415,140600,47691379500,184300,184200,184300,184200,251
|
||||
20250415,140500,47645129100,184200,184200,184300,184200,735
|
||||
20250415,140400,47509735300,184200,184200,184300,184200,305
|
||||
20250415,140300,47453528300,184200,184300,184300,184200,281
|
||||
20250415,140200,47401745000,184200,184300,184300,184200,386
|
||||
20250415,140100,47330622900,184300,184200,184300,184200,116
|
||||
20250415,140000,47309247400,184300,184200,184300,184100,379
|
||||
20250415,135900,47239432200,184200,184200,184200,184100,699
|
||||
20250415,135800,47110683950,184200,184100,184200,184100,273
|
||||
20250415,135700,47060411450,184200,184100,184200,184100,293
|
||||
20250415,135600,47006444850,184200,184100,184200,184100,116
|
||||
20250415,135500,46985084450,184100,184200,184200,184100,265
|
||||
20250415,135400,46936286550,184100,184100,184200,184100,144
|
||||
20250415,135300,46909764950,184100,184200,184200,184100,329
|
||||
20250415,135200,46849178250,184150,184100,184200,184100,270
|
||||
20250415,135100,46799450300,184200,184100,184200,184100,284
|
||||
20250415,135000,46747154200,184200,184200,184200,184100,232
|
||||
20250415,134900,46704425700,184100,184200,184200,184100,257
|
||||
20250415,134800,46657101300,184100,184200,184200,184100,151
|
||||
20250415,134700,46629290150,184200,184100,184200,184100,483
|
||||
20250415,134600,46540326450,184100,184100,184200,184100,204
|
||||
20250415,134500,46502763750,184100,184100,184200,184100,100
|
||||
20250415,134400,46484349050,184100,184100,184200,184100,222
|
||||
20250415,134300,46443476150,184200,184200,184200,184100,598
|
||||
20250415,134200,46333371050,184200,184100,184200,184100,86
|
||||
20250415,134100,46317533450,184200,184100,184200,184100,414
|
||||
20250415,134000,46241310650,184200,184100,184200,184000,513
|
||||
20250415,133900,46146868050,184100,184100,184200,184000,794
|
||||
20250415,133800,46000692550,184100,184050,184200,184050,398
|
||||
20250415,133700,45927417250,184100,184000,184100,184000,1005
|
||||
20250415,133600,45742400600,184100,184100,184100,184000,157
|
||||
20250415,133500,45713501400,184100,184000,184100,184000,139
|
||||
20250415,133400,45687914500,184000,184050,184100,184000,203
|
||||
20250415,133300,45650547150,184100,184000,184100,184000,215
|
||||
20250415,133200,45610977000,184000,184000,184100,184000,168
|
||||
20250415,133100,45580056500,184000,184000,184100,184000,678
|
||||
20250415,133000,45455242600,184000,184100,184100,184000,384
|
||||
20250415,132900,45384554000,184100,184100,184100,184000,152
|
||||
20250415,132800,45356576000,184100,184000,184100,184000,113
|
||||
20250415,132700,45335779200,184000,184000,184100,184000,206
|
||||
20250415,132600,45297859600,184000,184000,184100,184000,1161
|
||||
20250415,132500,45084157000,184000,184000,184100,184000,202
|
||||
20250415,132400,45046973550,184050,184000,184050,183900,505
|
||||
20250415,132300,44954059250,184000,183900,184000,183900,155
|
||||
20250415,132200,44925540600,184000,183900,184000,183900,144
|
||||
20250415,132100,44899048000,183900,184000,184100,183900,343
|
||||
20250415,132000,44835935850,184100,184100,184100,184000,1261
|
||||
20250415,131900,44603877050,184000,184050,184100,184000,127
|
||||
20250415,131800,44580500000,184050,184050,184100,184050,173
|
||||
20250415,131700,44548651900,184000,184100,184100,184000,261
|
||||
20250415,131600,44500604200,184050,184100,184100,184000,187
|
||||
20250415,131500,44466182450,184100,184000,184100,184000,1699
|
||||
20250415,131400,44153528900,184000,184200,184200,184000,1066
|
||||
20250415,131300,43957269000,184200,184200,184200,184100,189
|
||||
20250415,131200,43922460600,184200,184100,184200,184100,115
|
||||
20250415,131100,43901281200,184100,184100,184200,184100,202
|
||||
20250415,131000,43864082200,184100,184300,184300,184100,1206
|
||||
20250415,130900,43641935150,184200,184200,184300,184200,98
|
||||
20250415,130800,43623880250,184200,184250,184300,184200,201
|
||||
20250415,130700,43586840650,184250,184200,184300,184200,149
|
||||
20250415,130600,43559382150,184300,184200,184300,184200,54
|
||||
20250415,130500,43549433150,184300,184250,184300,184200,167
|
||||
20250415,130400,43518664550,184250,184200,184300,184200,174
|
||||
20250415,130300,43486600950,184200,184300,184300,184100,2150
|
||||
20250415,130200,43090521550,184400,184400,184400,184300,120
|
||||
20250415,130100,43068398050,184300,184300,184400,184300,336
|
||||
20250415,130000,43006441950,184400,184300,184400,184300,337
|
||||
20250415,125900,42944331250,184200,184200,184300,184200,360
|
||||
20250415,125800,42877986950,184300,184300,184300,184200,99
|
||||
20250415,125700,42859748050,184300,184100,184300,184100,633
|
||||
20250415,125600,42743138650,184200,184400,184400,184100,2504
|
||||
20250415,125500,42281540650,184400,184500,184500,184400,121
|
||||
20250415,125400,42259220550,184500,184500,184500,184400,146
|
||||
20250415,125300,42232286650,184500,184400,184500,184400,339
|
||||
20250415,125200,42169743550,184500,184500,184500,184400,370
|
||||
20250415,125100,42101483250,184500,184400,184500,184400,412
|
||||
20250415,125000,42025473550,184400,184500,184500,184400,63
|
||||
20250415,124900,42013852150,184500,184500,184500,184400,152
|
||||
20250415,124800,41985812450,184400,184500,184500,184400,168
|
||||
20250415,124700,41954819350,184500,184400,184500,184400,359
|
||||
20250415,124600,41888586550,184400,184400,184500,184300,301
|
||||
20250415,124500,41833063550,184500,184300,184500,184300,398
|
||||
20250415,124400,41759673850,184300,184200,184400,184200,480
|
||||
20250415,124300,41671179850,184200,184200,184400,184200,427
|
||||
20250415,124200,41592498850,184300,184300,184400,184200,1826
|
||||
20250415,124100,41256088150,184300,184500,184500,184200,4589
|
||||
20250415,124000,40409699050,184500,184500,184600,184500,293
|
||||
20250415,123900,40355633350,184500,184600,184600,184500,369
|
||||
20250415,123800,40287543650,184500,184600,184600,184500,498
|
||||
20250415,123700,40195618050,184500,184550,184600,184500,181
|
||||
20250415,123600,40162211450,184550,184600,184600,184500,74
|
||||
20250415,123500,40148554150,184500,184500,184600,184500,49
|
||||
20250415,123400,40139512450,184600,184600,184600,184500,233
|
||||
20250415,123300,40096503550,184600,184600,184650,184500,1586
|
||||
20250415,123200,39803732600,184650,184600,184700,184600,31
|
||||
20250415,123100,39798008800,184600,184600,184700,184600,262
|
||||
20250415,123000,39749624400,184700,184700,184700,184600,516
|
||||
20250415,122900,39654321100,184700,184700,184700,184600,126
|
||||
20250415,122800,39631056400,184700,184600,184700,184600,151
|
||||
20250415,122700,39603169500,184700,184600,184800,184600,940
|
||||
20250415,122600,39429546600,184600,184700,184700,184600,277
|
||||
20250415,122500,39378393300,184700,184700,184700,184600,2791
|
||||
20250415,122400,38862898400,184700,184700,184800,184700,173
|
||||
20250415,122300,38830932700,184700,184800,184800,184700,103
|
||||
20250415,122200,38811903450,184800,184700,184800,184700,327
|
||||
20250415,122100,38751494750,184800,184700,184800,184700,240
|
||||
20250415,122000,38707150650,184700,184700,184800,184700,608
|
||||
20250415,121900,38594794250,184700,184800,184800,184700,75
|
||||
20250415,121800,38580936850,184700,184700,184800,184700,257
|
||||
20250415,121700,38533453600,184700,184600,184800,184600,1538
|
||||
20250415,121600,38249367900,184700,184650,184700,184600,106
|
||||
20250415,121500,38229794000,184650,184600,184700,184600,226
|
||||
20250415,121400,38188063050,184600,184600,184700,184600,117
|
||||
20250415,121300,38166464150,184600,184700,184700,184600,170
|
||||
20250415,121200,38135076600,184700,184600,184700,184600,67
|
||||
20250415,121100,38122705900,184700,184600,184700,184600,183
|
||||
20250415,121000,38088912200,184700,184700,184700,184600,87
|
||||
20250415,120900,38072847600,184600,184600,184600,184600,52
|
||||
20250415,120800,38063248400,184600,184700,184700,184600,132
|
||||
20250415,120700,38038871750,184600,184700,184800,184600,809
|
||||
20250415,120600,37889443850,184700,184700,184800,184700,171
|
||||
20250415,120500,37857855200,184700,184700,184800,184600,296
|
||||
20250415,120400,37803181050,184700,184600,184700,184600,262
|
||||
20250415,120300,37754792600,184650,184700,184700,184600,172
|
||||
20250415,120200,37723028350,184700,184700,184700,184600,146
|
||||
20250415,120100,37696063950,184600,184650,184700,184600,1004
|
||||
20250415,120000,37510698400,184700,184600,184700,184600,516
|
||||
20250415,115900,37415414800,184600,184650,184700,184600,112
|
||||
20250415,115800,37394734800,184650,184500,184700,184500,643
|
||||
20250415,115700,37275999250,184500,184500,184600,184500,117
|
||||
20250415,115600,37254406350,184500,184550,184600,184500,179
|
||||
20250415,115500,37221376200,184550,184600,184600,184500,232
|
||||
20250415,115400,37178551300,184600,184600,184600,184500,311
|
||||
20250415,115300,37121148600,184550,184500,184600,184500,132
|
||||
20250415,115200,37096785950,184500,184600,184600,184500,307
|
||||
20250415,115100,37040123350,184600,184500,184700,184500,423
|
||||
20250415,115000,36962029300,184500,184500,184600,184400,269
|
||||
20250415,114900,36912390500,184400,184400,184600,184400,523
|
||||
20250415,114800,36815904800,184500,184500,184600,184400,696
|
||||
20250415,114700,36687490950,184500,184400,184500,184400,799
|
||||
20250415,114600,36540121400,184450,184400,184500,184400,80
|
||||
20250415,114500,36525366650,184400,184400,184500,184400,308
|
||||
20250415,114400,36468549150,184400,184400,184500,184400,118
|
||||
20250415,114300,36446784300,184400,184400,184500,184400,143
|
||||
20250415,114200,36420403300,184450,184400,184500,184400,204
|
||||
20250415,114100,36382769600,184450,184500,184500,184400,524
|
||||
20250415,114000,36286101400,184400,184500,184550,184400,839
|
||||
20250415,113900,36131305850,184550,184500,184600,184500,149
|
||||
20250415,113800,36103805350,184500,184800,184800,184500,615
|
||||
20250415,113700,35990255750,184700,184400,184800,184400,1260
|
||||
20250415,113600,35757713400,184400,184400,184500,184400,190
|
||||
20250415,113500,35722670400,184400,184400,184500,184400,436
|
||||
20250415,113400,35642253100,184400,184400,184500,184400,151
|
||||
20250415,113300,35614407450,184400,184400,184500,184400,115
|
||||
20250415,113200,35593194850,184400,184400,184500,184400,443
|
||||
20250415,113100,35511485900,184450,184500,184600,184400,867
|
||||
20250415,113000,35351522350,184500,184600,184600,184500,440
|
||||
20250415,112900,35270335350,184600,184450,184600,184400,1969
|
||||
20250415,112800,34907098950,184500,184450,184500,184400,1106
|
||||
20250415,112700,34703144400,184500,184400,184500,184400,634
|
||||
20250415,112600,34586179850,184400,184450,184500,184400,64
|
||||
20250415,112500,34574375350,184450,184450,184500,184450,407
|
||||
20250415,112400,34499287900,184500,184500,184500,184450,351
|
||||
20250415,112300,34434533850,184450,184450,184500,184450,101
|
||||
20250415,112200,34415900900,184450,184500,184500,184400,131
|
||||
20250415,112100,34391736600,184400,184400,184500,184400,105
|
||||
20250415,112000,34372367900,184400,184450,184500,184400,82
|
||||
20250415,111900,34357244350,184400,184600,184600,184400,678
|
||||
20250415,111800,34232126800,184600,184700,184800,184600,960
|
||||
20250415,111700,34054860100,184800,184400,184800,184300,5111
|
||||
20250415,111600,33111357450,184300,184300,184400,184300,346
|
||||
20250415,111500,33047577750,184300,184400,184500,184300,1939
|
||||
20250415,111400,32690050500,184450,184400,184500,184400,127
|
||||
20250415,111300,32666627800,184500,184500,184500,184400,226
|
||||
20250415,111200,32624936900,184500,184500,184500,184400,324
|
||||
20250415,111100,32565165350,184500,184500,184500,184400,866
|
||||
20250415,111000,32405398950,184500,184400,184500,184400,262
|
||||
20250415,110900,32357069700,184450,184400,184500,184400,316
|
||||
20250415,110800,32298777850,184400,184400,184500,184400,268
|
||||
20250415,110700,32249351350,184500,184200,184500,184200,1962
|
||||
20250415,110600,31887660400,184200,184300,184300,184200,137
|
||||
20250415,110500,31862413900,184300,184200,184300,184200,458
|
||||
20250415,110400,31778017850,184300,184200,184300,184200,64
|
||||
20250415,110300,31766227350,184200,184200,184300,184200,510
|
||||
20250415,110200,31672277050,184200,184300,184300,184200,139
|
||||
20250415,110100,31646664950,184200,184300,184300,184200,126
|
||||
20250415,110000,31623447550,184200,184200,184300,184200,1022
|
||||
20250415,105900,31435108300,184200,184200,184300,184200,182
|
||||
20250415,105800,31401572150,184300,184250,184300,184200,177
|
||||
20250415,105700,31368963400,184250,184300,184300,184200,173
|
||||
20250415,105600,31337090600,184200,184200,184300,184200,1121
|
||||
20250415,105500,31130523000,184250,184200,184300,184200,128
|
||||
20250415,105400,31106940800,184200,184200,184300,184200,274
|
||||
20250415,105300,31056458700,184200,184200,184300,184200,248
|
||||
20250415,105200,31010768250,184200,184300,184300,184200,330
|
||||
20250415,105100,30949980250,184200,184200,184300,184200,267
|
||||
20250415,105000,30900794450,184250,184200,184300,184200,603
|
||||
20250415,104900,30789668600,184300,184250,184300,184200,430
|
||||
20250415,104800,30710432350,184300,184200,184300,184200,286
|
||||
20250415,104700,30657743000,184200,184200,184300,184200,210
|
||||
20250415,104600,30619053500,184300,184200,184300,184200,148
|
||||
20250415,104500,30591787950,184200,184200,184300,184200,213
|
||||
20250415,104400,30552541150,184200,184200,184300,184200,181
|
||||
20250415,104300,30519191050,184200,184300,184300,184200,328
|
||||
20250415,104200,30458762800,184300,184100,184400,184000,2262
|
||||
20250415,104100,30042120700,184100,184000,184100,184000,131
|
||||
20250415,104000,30018009500,184100,184100,184100,184000,143
|
||||
20250415,103900,29991689100,184100,184000,184100,184000,155
|
||||
20250415,103800,29963165300,184000,184000,184100,184000,201
|
||||
20250415,103700,29926176150,184000,184000,184100,184000,179
|
||||
20250415,103600,29893230700,184000,184100,184100,184000,3062
|
||||
20250415,103500,29329792000,184000,184100,184100,184000,504
|
||||
20250415,103400,29237011950,184100,184100,184100,184000,218
|
||||
20250415,103300,29196881700,184050,184000,184100,184000,223
|
||||
20250415,103200,29155834800,184100,184100,184100,184000,1037
|
||||
20250415,103100,28964933900,184000,184000,184100,184000,781
|
||||
20250415,103000,28821168350,184100,184000,184100,184000,143
|
||||
20250415,102900,28794850250,184000,184000,184100,184000,153
|
||||
20250415,102800,28766688200,184000,184000,184100,184000,140
|
||||
20250415,102700,28740924050,184000,184100,184100,184000,895
|
||||
20250415,102600,28576192050,184000,184000,184100,184000,131
|
||||
20250415,102500,28552083550,184000,184100,184100,184000,298
|
||||
20250415,102400,28497230350,184100,184100,184200,184000,357
|
||||
20250415,102300,28431509050,184100,183900,184300,183900,2217
|
||||
20250415,102200,28023305350,183900,184000,184000,183900,239
|
||||
20250415,102100,27979336650,183900,184000,184000,183900,761
|
||||
20250415,102000,27839366000,184000,183800,184000,183800,436
|
||||
20250415,101900,27759178400,183900,183750,183900,183700,1639
|
||||
20250415,101800,27457901100,183700,184000,184000,183700,2211
|
||||
20250415,101700,27051374700,183900,183900,184000,183900,226
|
||||
20250415,101600,27009810500,183900,184200,184200,183900,1460
|
||||
20250415,101500,26741150800,184100,184000,184200,184000,358
|
||||
20250415,101400,26675246200,184100,184000,184200,183900,1234
|
||||
20250415,101300,26448138900,184000,183900,184000,183800,1701
|
||||
20250415,101200,26135305400,183800,184000,184000,183800,866
|
||||
20250415,101100,25976052200,184000,184000,184000,183900,274
|
||||
20250415,101000,25925643150,183900,184100,184100,183900,3619
|
||||
20250415,100900,25259877650,184100,184100,184100,184000,191
|
||||
20250415,100800,25224718450,184100,184200,184300,184000,2222
|
||||
20250415,100700,24815530850,184200,184200,184300,184200,415
|
||||
20250415,100600,24739080550,184300,184100,184300,184100,609
|
||||
20250415,100500,24626901150,184200,184200,184300,184100,1208
|
||||
20250415,100400,24404384450,184200,184200,184300,184200,365
|
||||
20250415,100300,24337142150,184200,184200,184300,184100,209
|
||||
20250415,100200,24298641550,184200,184200,184300,184200,824
|
||||
20250415,100100,24146853050,184300,184300,184400,184200,762
|
||||
20250415,100000,24006438900,184400,184300,184400,184300,763
|
||||
20250415,095900,23865803000,184300,184200,184400,184200,605
|
||||
20250415,095800,23754295300,184300,184300,184400,184200,725
|
||||
20250415,095700,23620702400,184300,184200,184400,184200,512
|
||||
20250415,095600,23526340000,184200,184300,184400,184200,674
|
||||
20250415,095500,23402155900,184300,184300,184400,184300,139
|
||||
20250415,095400,23376536450,184300,184300,184400,184200,392
|
||||
20250415,095300,23304284650,184400,184200,184400,184200,720
|
||||
20250415,095200,23171595750,184200,184300,184300,184200,539
|
||||
20250415,095100,23072265850,184300,184400,184400,184200,1531
|
||||
20250415,095000,22790164950,184300,184300,184400,184200,784
|
||||
20250415,094900,22645665650,184300,184300,184400,184200,598
|
||||
20250415,094800,22535452150,184300,184300,184400,184200,1484
|
||||
20250415,094700,22261936650,184300,184400,184400,184200,917
|
||||
20250415,094600,22092912750,184400,184300,184400,184200,395
|
||||
20250415,094500,22020096750,184200,184200,184300,184100,583
|
||||
20250415,094400,21912703450,184100,184100,184200,184000,2174
|
||||
20250415,094300,21512448800,184100,184100,184200,184000,1059
|
||||
20250415,094200,21317463450,184100,184000,184100,183900,999
|
||||
20250415,094100,21133642300,183900,184000,184200,183900,1636
|
||||
20250415,094000,20832515650,184000,184100,184100,184000,711
|
||||
20250415,093900,20701680950,184100,183900,184100,183900,750
|
||||
20250415,093800,20563641450,184000,184100,184100,183900,1171
|
||||
20250415,093700,20348180450,184100,184100,184200,184000,1112
|
||||
20250415,093600,20143487350,184100,184400,184400,184000,5087
|
||||
20250415,093500,19206425450,184400,184500,184600,184400,578
|
||||
20250415,093400,19099821100,184600,184700,184700,184400,1890
|
||||
20250415,093300,18751115400,184700,184600,184700,184600,332
|
||||
20250415,093200,18689800600,184600,184700,184700,184600,365
|
||||
20250415,093100,18622392900,184700,184700,184700,184600,449
|
||||
20250415,093000,18539476600,184700,184900,184900,184600,1843
|
||||
20250415,092900,18199021000,184900,184900,184900,184700,592
|
||||
20250415,092800,18089562650,184700,185000,185100,184700,1761
|
||||
20250415,092700,17764027550,185000,185100,185200,184900,3236
|
||||
20250415,092600,17165245150,185200,184900,185200,184800,2281
|
||||
20250415,092500,16743342050,184900,184800,184900,184700,1816
|
||||
20250415,092400,16407790450,184800,184900,184900,184800,1758
|
||||
20250415,092300,16082869650,184900,185200,185300,184800,4360
|
||||
20250415,092200,15276247500,185300,185200,185300,185200,156
|
||||
20250415,092100,15247348200,185300,185300,185300,185100,641
|
||||
20250415,092000,15128612100,185300,185200,185500,185100,2951
|
||||
20250415,091900,14581715200,185200,185500,185500,185000,2618
|
||||
20250415,091800,14096920800,185500,185500,185600,185400,884
|
||||
20250415,091700,13932923000,185500,185600,185700,185200,2525
|
||||
20250415,091600,13464794700,185600,185300,185900,185300,6296
|
||||
20250415,091500,12295901850,185300,185700,185700,185200,3052
|
||||
20250415,091400,11729931850,185700,186000,186000,185700,1325
|
||||
20250415,091300,11483651250,186000,186100,186200,185800,5395
|
||||
20250415,091200,10480125250,186100,185500,186400,185500,9484
|
||||
20250415,091100,8716379250,185500,185200,185700,185100,5580
|
||||
20250415,091000,7681755500,185200,185100,185200,185000,972
|
||||
20250415,090900,7501835000,185100,184800,185300,184700,5570
|
||||
20250415,090800,6471074850,184900,185000,185100,184800,2221
|
||||
20250415,090700,6060352100,185000,184800,185200,184600,4298
|
||||
20250415,090600,5265831450,184800,184500,184900,184500,3319
|
||||
20250415,090500,4652573700,184500,184200,184600,184200,2927
|
||||
20250415,090400,4112854700,184200,183900,184200,183900,2214
|
||||
20250415,090300,3705289700,183900,184000,184300,183900,4142
|
||||
20250415,090200,2942946900,184000,184300,184300,183900,4009
|
||||
20250415,090100,2204817000,184300,184200,184300,184100,1395
|
||||
20250415,090000,1947896500,184300,184800,185300,184200,10542
|
||||
|
Reference in New Issue
Block a user