Update 2025-04-15 2740 candle_min
This commit is contained in:
611
042000/min/candle-20250415.csv
Normal file
611
042000/min/candle-20250415.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,190800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,190000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,185000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,184000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,183800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,183000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,182000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,181000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,180800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,180000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,175000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,174000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,173800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,173000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,172000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,171000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,170800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,170000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,165000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,164000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,163800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,163000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,162000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,161000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,160800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,160000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,155000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154900,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,154000,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153900,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,153800,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153700,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153600,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153500,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153400,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153300,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153200,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153100,16061700850,58000,58000,58000,58000,0
|
||||
20250415,153000,16061700850,58000,58000,58000,58000,4607
|
||||
20250415,152900,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152800,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152700,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152600,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152500,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152400,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152300,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152200,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152100,15794494850,58100,58100,58100,58100,0
|
||||
20250415,152000,15794494850,58100,58100,58100,58100,0
|
||||
20250415,151900,15794494850,58100,58000,58100,57900,625
|
||||
20250415,151800,15758197650,57900,57900,58100,57900,344
|
||||
20250415,151700,15738252750,57900,58100,58100,57900,1015
|
||||
20250415,151600,15679408200,58000,58000,58100,57900,682
|
||||
20250415,151500,15639848300,58000,57900,58000,57850,657
|
||||
20250415,151400,15601771350,57900,57800,58000,57800,436
|
||||
20250415,151300,15576516750,57800,58100,58100,57800,2331
|
||||
20250415,151200,15441425150,58000,58100,58200,58000,313
|
||||
20250415,151100,15423241950,58100,58200,58300,58100,1006
|
||||
20250415,151000,15364759450,58200,58100,58300,58100,721
|
||||
20250415,150900,15322792950,58200,58100,58300,58100,587
|
||||
20250415,150800,15288630650,58100,58200,58200,58100,295
|
||||
20250415,150700,15271468400,58200,58100,58200,58100,201
|
||||
20250415,150600,15259776950,58100,58200,58200,58000,781
|
||||
20250415,150500,15214393200,58200,58100,58300,58000,823
|
||||
20250415,150400,15166508900,58100,58100,58200,58000,468
|
||||
20250415,150300,15139299200,58100,58100,58300,58000,836
|
||||
20250415,150200,15090691300,58300,58100,58300,58000,595
|
||||
20250415,150100,15056105500,58000,58200,58300,58000,470
|
||||
20250415,150000,15028765150,58000,58000,58300,58000,499
|
||||
20250415,145900,14999747750,58000,58100,58200,58000,359
|
||||
20250415,145800,14978889950,58200,58000,58300,57900,1359
|
||||
20250415,145700,14899956650,58100,58200,58300,58000,207
|
||||
20250415,145600,14887933150,58100,58200,58300,58100,315
|
||||
20250415,145500,14869606250,58300,58100,58400,58000,1487
|
||||
20250415,145400,14783174950,58000,58100,58200,58000,261
|
||||
20250415,145300,14768015950,58000,58000,58200,58000,442
|
||||
20250415,145200,14742334250,58000,58000,58400,57900,784
|
||||
20250415,145100,14696731250,58000,58100,58300,57900,450
|
||||
20250415,145000,14670613350,58000,57900,58300,57900,880
|
||||
20250415,144900,14619503450,57900,57900,58300,57800,1283
|
||||
20250415,144800,14545073150,57900,57700,58000,57600,399
|
||||
20250415,144700,14522017950,57700,57500,57700,57400,482
|
||||
20250415,144600,14494274650,57400,57800,58300,57300,1410
|
||||
20250415,144500,14412739250,57900,58000,58200,57650,543
|
||||
20250415,144400,14381292900,58000,58200,58300,57400,13333
|
||||
20250415,144300,13612245100,58300,58300,58400,58200,1048
|
||||
20250415,144200,13551128100,58300,58200,58300,58200,144
|
||||
20250415,144100,13542735300,58200,58300,58400,58100,1285
|
||||
20250415,144000,13467891600,58200,58300,58500,58100,1738
|
||||
20250415,143900,13366509500,58300,58200,58300,58200,250
|
||||
20250415,143800,13351954600,58200,58200,58200,58100,323
|
||||
20250415,143700,13333157600,58100,58000,58300,58000,930
|
||||
20250415,143600,13279058500,58100,58100,58200,57900,2179
|
||||
20250415,143500,13152644200,58100,58200,58200,58000,804
|
||||
20250415,143400,13105894950,58200,58200,58200,58000,1692
|
||||
20250415,143300,13007539750,58200,58300,58400,58100,1189
|
||||
20250415,143200,12938260950,58300,58500,58500,58300,810
|
||||
20250415,143100,12890938050,58600,58500,58700,58400,1263
|
||||
20250415,143000,12816950600,58600,58500,58600,58400,1313
|
||||
20250415,142900,12740112800,58500,58500,58500,58400,325
|
||||
20250415,142800,12721117000,58500,58500,58700,58500,1917
|
||||
20250415,142700,12608806400,58600,58600,58700,58500,595
|
||||
20250415,142600,12573943700,58600,58700,58700,58500,531
|
||||
20250415,142500,12542816300,58500,58500,58700,58500,1527
|
||||
20250415,142400,12453275100,58500,58600,58600,58500,653
|
||||
20250415,142300,12415046500,58700,58600,58700,58500,899
|
||||
20250415,142200,12362366300,58700,58500,58700,58500,1175
|
||||
20250415,142100,12293412700,58600,58500,58700,58500,1299
|
||||
20250415,142000,12217237000,58600,58500,58600,58400,1463
|
||||
20250415,141900,12131704850,58500,58500,58600,58400,1202
|
||||
20250415,141800,12061330600,58500,58600,58700,58400,2129
|
||||
20250415,141700,11936648250,58600,58700,58700,58500,1579
|
||||
20250415,141600,11844140750,58700,58650,58800,58650,3003
|
||||
20250415,141500,11667777750,58650,58600,58700,58500,1911
|
||||
20250415,141400,11555768800,58700,58600,58800,58600,4359
|
||||
20250415,141300,11299918500,58500,58500,58700,58100,5636
|
||||
20250415,141200,10970765100,58500,58600,58700,58400,2914
|
||||
20250415,141100,10800242600,58700,58500,58800,58400,8049
|
||||
20250415,141000,10327946800,58500,58500,58700,58300,5064
|
||||
20250415,140900,10031358000,58500,58000,58600,57900,7563
|
||||
20250415,140800,9590263200,58000,57800,58000,57700,1183
|
||||
20250415,140700,9521773100,57800,57500,58000,57500,2783
|
||||
20250415,140600,9360873900,57600,57700,57900,57500,2083
|
||||
20250415,140500,9240869400,57800,57900,57900,57700,1361
|
||||
20250415,140400,9162178300,57800,57700,57900,57600,3061
|
||||
20250415,140300,8985165000,57700,57500,57900,57500,3090
|
||||
20250415,140200,8806732600,57400,57300,57800,57300,6740
|
||||
20250415,140100,8418282900,57300,57200,57500,57200,1280
|
||||
20250415,140000,8344804500,57400,57100,57400,57100,2331
|
||||
20250415,135900,8211372500,57100,57100,57200,57100,679
|
||||
20250415,135800,8172595100,57100,57100,57200,57100,466
|
||||
20250415,135700,8145956100,57100,57100,57200,57100,396
|
||||
20250415,135600,8123329400,57100,57100,57400,57000,5091
|
||||
20250415,135500,7831771600,57000,57000,57100,56900,1796
|
||||
20250415,135400,7729379900,56900,56900,57000,56800,517
|
||||
20250415,135300,7699961400,56900,56900,57000,56900,820
|
||||
20250415,135200,7653303300,57000,56900,57000,56900,725
|
||||
20250415,135100,7612046400,56900,56900,56900,56900,338
|
||||
20250415,135000,7592814200,56800,56900,57000,56800,558
|
||||
20250415,134900,7561065100,56900,56900,57000,56800,452
|
||||
20250415,134800,7535345100,56900,57100,57100,56900,1347
|
||||
20250415,134700,7458651100,57000,56900,57100,56800,10787
|
||||
20250415,134600,6844152900,56800,56600,56900,56600,302
|
||||
20250415,134500,6826999600,56500,56700,56900,56500,3204
|
||||
20250415,134400,6645186700,56700,56600,56800,56600,1173
|
||||
20250415,134300,6578669700,56700,56600,56700,56600,331
|
||||
20250415,134200,6559908600,56700,56500,56700,56500,271
|
||||
20250415,134100,6544548700,56500,56700,56700,56500,311
|
||||
20250415,134000,6526942550,56700,56400,56800,56300,4154
|
||||
20250415,133900,6291478400,56400,56500,56500,56300,1153
|
||||
20250415,133800,6226426200,56500,56500,56700,56500,2909
|
||||
20250415,133700,6061782900,56400,56600,56600,56400,805
|
||||
20250415,133600,6016266300,56600,56400,56600,56300,2734
|
||||
20250415,133500,5861902700,56400,56300,56400,56200,188
|
||||
20250415,133400,5851300700,56400,56400,56500,56200,1034
|
||||
20250415,133300,5792975100,56400,56400,56500,56200,679
|
||||
20250415,133200,5754685600,56200,56300,56400,56100,482
|
||||
20250415,133100,5727592600,56300,56200,56400,56200,881
|
||||
20250415,133000,5677992500,56300,56300,56300,56200,163
|
||||
20250415,132900,5668816300,56300,56200,56300,56200,2137
|
||||
20250415,132800,5548551300,56200,56200,56200,56100,83
|
||||
20250415,132700,5543886800,56200,56200,56200,56200,88
|
||||
20250415,132600,5538941200,56200,56200,56200,56200,109
|
||||
20250415,132500,5532815400,56100,56200,56200,56100,144
|
||||
20250415,132400,5524724700,56200,56200,56200,56100,110
|
||||
20250415,132300,5518542800,56100,56200,56200,56100,96
|
||||
20250415,132200,5513152800,56200,56200,56200,56200,24
|
||||
20250415,132100,5511804000,56200,56200,56200,56100,36
|
||||
20250415,132000,5509781100,56200,56200,56200,56200,43
|
||||
20250415,131900,5507364500,56100,56100,56200,56100,185
|
||||
20250415,131800,5496983100,56100,56200,56200,56100,32
|
||||
20250415,131700,5495186500,56200,56100,56200,56100,32
|
||||
20250415,131600,5493388500,56100,56200,56200,56100,54
|
||||
20250415,131500,5490356800,56200,56200,56300,56200,210
|
||||
20250415,131400,5478554500,56200,56300,56300,56200,88
|
||||
20250415,131300,5473606200,56200,56100,56300,56100,666
|
||||
20250415,131200,5436176700,56200,56100,56200,56100,40
|
||||
20250415,131100,5433929400,56200,56100,56200,56100,123
|
||||
20250415,131000,5427025300,56200,56100,56200,56100,117
|
||||
20250415,130900,5420450600,56100,56250,56300,56100,323
|
||||
20250415,130800,5402300050,56300,56200,56300,56200,16
|
||||
20250415,130700,5401400250,56200,56200,56200,56200,17
|
||||
20250415,130600,5400444850,56250,56300,56300,56250,22
|
||||
20250415,130500,5399206700,56300,56200,56300,56000,345
|
||||
20250415,130400,5379816000,56300,56300,56300,56300,26
|
||||
20250415,130300,5378352200,56300,56000,56300,56000,2
|
||||
20250415,130200,5378239900,56200,56300,56300,56100,630
|
||||
20250415,130100,5342860300,56300,56200,56300,56200,5
|
||||
20250415,130000,5342579150,56300,56200,56300,56200,136
|
||||
20250415,125900,5334930050,56200,56200,56200,56200,142
|
||||
20250415,125800,5326949650,56300,56100,56300,56100,137
|
||||
20250415,125700,5319251250,56150,56200,56200,56150,5
|
||||
20250415,125600,5318970300,56200,56000,56200,56000,26
|
||||
20250415,125500,5317511700,56100,56000,56100,56000,69
|
||||
20250415,125400,5313644000,56000,56000,56100,56000,36
|
||||
20250415,125300,5311627800,56200,56200,56300,56000,107
|
||||
20250415,125200,5305624900,56200,56200,56200,56100,344
|
||||
20250415,125100,5286296300,56200,56300,56300,56200,92
|
||||
20250415,125000,5281117000,56300,56200,56300,56200,189
|
||||
20250415,124900,5270492100,56300,56300,56400,56300,104
|
||||
20250415,124800,5264636500,56400,56300,56400,56200,87
|
||||
20250415,124700,5259737700,56400,56400,56400,56300,225
|
||||
20250415,124600,5247068700,56300,56300,56400,56300,209
|
||||
20250415,124500,5235301900,56400,56400,56400,56300,103
|
||||
20250415,124400,5229494100,56400,56500,56500,56300,274
|
||||
20250415,124300,5214038900,56400,56400,56500,56400,68
|
||||
20250415,124200,5210201500,56400,56400,56500,56300,1975
|
||||
20250415,124100,5098777900,56400,56300,56400,56200,640
|
||||
20250415,124000,5062740700,56300,56300,56300,56200,655
|
||||
20250415,123900,5025865650,56300,56200,56300,56200,374
|
||||
20250415,123800,5004841550,56200,56000,56200,56000,1087
|
||||
20250415,123700,4943770650,56100,56100,56100,56000,941
|
||||
20250415,123600,4890980950,55900,56000,56100,55900,1297
|
||||
20250415,123500,4818362250,56000,55900,56100,55900,2333
|
||||
20250415,123400,4687768950,55900,55900,55900,55900,7
|
||||
20250415,123300,4687377650,55800,55800,55800,55800,18
|
||||
20250415,123200,4686373250,55800,55800,55800,55800,21
|
||||
20250415,123100,4685201450,55700,55800,55800,55700,86
|
||||
20250415,123000,4680410850,55800,55800,55800,55800,110
|
||||
20250415,122900,4674272850,55900,55800,55900,55700,86
|
||||
20250415,122800,4669473750,55800,55800,55800,55800,355
|
||||
20250415,122700,4649664750,55800,55700,55800,55700,7
|
||||
20250415,122600,4649274250,55700,55700,55800,55700,63
|
||||
20250415,122500,4645765050,55700,55700,55800,55700,240
|
||||
20250415,122400,4632395050,55700,55700,55700,55600,198
|
||||
20250415,122300,4621366650,55800,55700,55800,55700,495
|
||||
20250415,122200,4593788050,55700,55700,55700,55700,3
|
||||
20250415,122100,4593620950,55800,55700,55800,55700,325
|
||||
20250415,122000,4575518050,55800,55700,55800,55700,28
|
||||
20250415,121900,4573955750,55700,55800,55800,55700,48
|
||||
20250415,121800,4571277450,55900,55900,55900,55800,215
|
||||
20250415,121700,4559278950,55900,55900,55900,55800,46
|
||||
20250415,121600,4556708750,55800,55800,55900,55800,49
|
||||
20250415,121500,4553972750,55700,55800,55800,55700,177
|
||||
20250415,121400,4544096250,55800,55700,55800,55700,23
|
||||
20250415,121300,4542813450,55800,55800,55800,55700,38
|
||||
20250415,121200,4540693750,55800,55800,55800,55800,30
|
||||
20250415,121100,4539019750,55800,55700,55800,55700,19
|
||||
20250415,121000,4537959750,55700,55800,55800,55700,39
|
||||
20250415,120900,4535783750,55800,55700,55800,55700,39
|
||||
20250415,120800,4533608450,55700,55700,55800,55700,32
|
||||
20250415,120700,4531825550,55700,55700,55700,55700,25
|
||||
20250415,120600,4530433050,55800,55800,55800,55700,9
|
||||
20250415,120500,4529930950,55800,55800,55800,55800,26
|
||||
20250415,120400,4528480150,55800,55700,55800,55700,141
|
||||
20250415,120300,4520625950,55700,55900,55900,55700,470
|
||||
20250415,120200,4494397850,55800,55800,55900,55800,30
|
||||
20250415,120100,4492723750,55900,55800,55900,55800,11
|
||||
20250415,120000,4492109500,55900,55800,55900,55800,27
|
||||
20250415,115900,4490600500,55800,55900,55900,55800,41
|
||||
20250415,115800,4488308800,55900,55900,55900,55900,234
|
||||
20250415,115700,4475228200,55900,56000,56000,55900,164
|
||||
20250415,115600,4466054500,56000,55900,56000,55900,12
|
||||
20250415,115500,4465383600,56000,55900,56000,55900,29
|
||||
20250415,115400,4463759900,55900,56000,56000,55900,62
|
||||
20250415,115300,4460292900,56000,55800,56000,55800,51
|
||||
20250415,115200,4457441700,55800,55900,55900,55800,383
|
||||
20250415,115100,4436032500,55900,55800,55900,55800,23
|
||||
20250415,115000,4434748700,55800,55900,55900,55800,42
|
||||
20250415,114900,4432402300,55800,55800,55800,55800,94
|
||||
20250415,114800,4427157100,55800,55900,55900,55800,85
|
||||
20250415,114700,4422413600,55900,55800,55900,55800,136
|
||||
20250415,114600,4414824700,55800,55800,55900,55700,105
|
||||
20250415,114500,4408956600,55800,55800,55800,55700,58
|
||||
20250415,114400,4405721300,55800,55800,55800,55800,67
|
||||
20250415,114300,4401982700,55800,55800,55900,55800,186
|
||||
20250415,114200,4391596100,55900,55900,55900,55800,118
|
||||
20250415,114100,4385001500,55900,55800,55900,55800,23
|
||||
20250415,114000,4383718000,55900,55800,55900,55700,115
|
||||
20250415,113900,4377302600,55800,55800,55800,55800,379
|
||||
20250415,113800,4356154400,55900,55900,55900,55900,34
|
||||
20250415,113700,4354253800,55900,55900,56000,55900,88
|
||||
20250415,113600,4349334200,55900,56000,56000,55800,571
|
||||
20250415,113500,4317428200,56000,55900,56000,55800,189
|
||||
20250415,113400,4306861300,55800,55900,55900,55800,99
|
||||
20250415,113300,4301331100,55900,55900,55900,55900,635
|
||||
20250415,113200,4265834600,55800,55900,55900,55800,83
|
||||
20250415,113100,4261196000,55900,55900,55900,55800,301
|
||||
20250415,113000,4244370200,55800,55800,55900,55800,41
|
||||
20250415,112900,4242080100,55800,55800,55900,55800,239
|
||||
20250415,112800,4228743400,55800,55800,55800,55700,247
|
||||
20250415,112700,4214961700,55900,55900,55900,55900,220
|
||||
20250415,112600,4202663700,55800,55900,56000,55800,461
|
||||
20250415,112500,4176874000,55900,55800,55900,55800,475
|
||||
20250415,112400,4150343800,55800,56000,56000,55800,700
|
||||
20250415,112300,4111199000,55900,55900,56000,55900,10
|
||||
20250415,112200,4110639900,56000,56000,56100,55900,299
|
||||
20250415,112100,4093886600,56100,56100,56200,56000,1513
|
||||
20250415,112000,4009050900,56100,56000,56100,55900,1918
|
||||
20250415,111900,3901524100,55900,55800,56000,55800,2933
|
||||
20250415,111800,3737348500,55900,55800,55900,55800,76
|
||||
20250415,111700,3733102200,55800,55900,55900,55800,245
|
||||
20250415,111600,3719407100,55900,55800,56000,55800,641
|
||||
20250415,111500,3683574900,55800,55900,56000,55800,940
|
||||
20250415,111400,3631036250,55900,55900,55900,55800,58
|
||||
20250415,111300,3627795700,55900,55800,55900,55800,1403
|
||||
20250415,111200,3549474650,55800,55750,55800,55750,9
|
||||
20250415,111100,3548972500,55800,55700,55800,55700,81
|
||||
20250415,111000,3544459200,55800,55600,55800,55600,895
|
||||
20250415,110900,3494609200,55600,55700,55700,55600,142
|
||||
20250415,110800,3486713600,55600,55600,55700,55600,9
|
||||
20250415,110700,3486213100,55600,55600,55700,55600,186
|
||||
20250415,110600,3475871100,55600,55600,55600,55600,22
|
||||
20250415,110500,3474647900,55700,55700,55700,55600,128
|
||||
20250415,110400,3467528000,55600,55700,55700,55600,171
|
||||
20250415,110300,3458010000,55700,55700,55800,55600,1048
|
||||
20250415,110200,3399636400,55800,55700,55800,55700,59
|
||||
20250415,110100,3396350000,55700,55800,55800,55700,176
|
||||
20250415,110000,3386530300,55700,55500,55700,55500,709
|
||||
20250415,105900,3347039400,55600,55600,55700,55500,525
|
||||
20250415,105800,3317839800,55500,55500,55500,55500,46
|
||||
20250415,105700,3315286800,55600,55500,55600,55500,160
|
||||
20250415,105600,3306403900,55400,55600,55600,55400,788
|
||||
20250415,105500,3262661000,55500,55250,55500,55250,778
|
||||
20250415,105400,3219565450,55250,55300,55300,55200,19
|
||||
20250415,105300,3218515850,55200,55200,55300,55100,148
|
||||
20250415,105200,3210348950,55200,55200,55200,55100,532
|
||||
20250415,105100,3181028050,55200,55200,55200,55200,175
|
||||
20250415,105000,3171368050,55300,55200,55300,55200,211
|
||||
20250415,104900,3159718100,55200,55300,55300,55200,14
|
||||
20250415,104800,3158944600,55200,55200,55300,55200,25
|
||||
20250415,104700,3157564200,55200,55200,55300,55200,172
|
||||
20250415,104600,3148069700,55300,55300,55300,55300,4
|
||||
20250415,104500,3147848500,55200,55200,55300,55200,1649
|
||||
20250415,104400,3056816700,55300,55200,55300,55200,75
|
||||
20250415,104300,3052673200,55300,55300,55300,55200,114
|
||||
20250415,104200,3046371300,55200,55200,55200,55200,90
|
||||
20250415,104100,3041403300,55200,55400,55400,55200,312
|
||||
20250415,104000,3024149600,55400,55300,55400,55300,70
|
||||
20250415,103900,3020276800,55300,55500,55500,55300,488
|
||||
20250415,103800,2993260700,55500,55500,55500,55400,84
|
||||
20250415,103700,2988601900,55500,55600,55600,55500,431
|
||||
20250415,103600,2964677500,55600,55600,55600,55600,21
|
||||
20250415,103500,2963509900,55500,55600,55600,55500,641
|
||||
20250415,103400,2927871300,55500,55600,55600,55500,320
|
||||
20250415,103300,2910106200,55500,55500,55600,55400,642
|
||||
20250415,103200,2874473650,55400,55500,55500,55400,135
|
||||
20250415,103100,2866982450,55500,55350,55500,55350,422
|
||||
20250415,103000,2843601200,55300,55300,55300,55300,191
|
||||
20250415,102900,2833038900,55250,55300,55300,55250,447
|
||||
20250415,102800,2808320050,55300,55200,55300,55200,388
|
||||
20250415,102700,2786892150,55200,55200,55200,55100,71
|
||||
20250415,102600,2782975150,55100,55200,55200,55100,167
|
||||
20250415,102500,2773758650,55200,55100,55200,55100,1007
|
||||
20250415,102400,2718265250,55100,55100,55100,55000,667
|
||||
20250415,102300,2681513750,55100,55100,55100,55100,18
|
||||
20250415,102200,2680521950,55000,54900,55000,54900,736
|
||||
20250415,102100,2640064850,54900,54900,54900,54800,244
|
||||
20250415,102000,2626691950,54800,54900,54900,54800,134
|
||||
20250415,101900,2619345650,54700,54900,54900,54600,233
|
||||
20250415,101800,2606599450,54800,54900,54900,54800,174
|
||||
20250415,101700,2597061750,55000,54900,55000,54800,602
|
||||
20250415,101600,2564011350,54900,55000,55100,54900,480
|
||||
20250415,101500,2537628750,55100,54800,55100,54800,542
|
||||
20250415,101400,2507865150,54900,54800,54900,54800,179
|
||||
20250415,101300,2498047950,54900,54800,54900,54800,57
|
||||
20250415,101200,2494918750,54900,54900,54900,54800,84
|
||||
20250415,101100,2490308900,54900,54800,54900,54800,446
|
||||
20250415,101000,2465864900,54800,54900,54900,54800,31
|
||||
20250415,100900,2464163100,54900,54900,54900,54900,16
|
||||
20250415,100800,2463284700,54900,54900,55000,54800,200
|
||||
20250415,100700,2452305200,54900,54800,54900,54800,151
|
||||
20250415,100600,2444015500,55000,54800,55000,54700,204
|
||||
20250415,100500,2432835450,54700,54600,54800,54600,398
|
||||
20250415,100400,2411039550,54600,54700,54800,54600,496
|
||||
20250415,100300,2383920350,54600,54700,54700,54600,16
|
||||
20250415,100200,2383045350,54700,54700,54700,54700,45
|
||||
20250415,100100,2380583850,54700,54700,54800,54600,610
|
||||
20250415,100000,2347232150,54600,54800,54800,54600,914
|
||||
20250415,095900,2297274650,54700,54700,54800,54700,707
|
||||
20250415,095800,2258599750,54700,54900,54900,54700,583
|
||||
20250415,095700,2226667550,54900,55000,55000,54800,336
|
||||
20250415,095600,2208228550,54900,55000,55000,54900,533
|
||||
20250415,095500,2178963750,54900,55100,55100,54900,329
|
||||
20250415,095400,2160870650,55100,55100,55200,55100,343
|
||||
20250415,095300,2141970750,55100,55000,55200,55000,209
|
||||
20250415,095200,2130464250,55000,55200,55200,55000,321
|
||||
20250415,095100,2112783750,55100,55200,55200,55000,160
|
||||
20250415,095000,2103974250,55200,55100,55200,55000,763
|
||||
20250415,094900,2061965350,55100,55100,55200,55000,115
|
||||
20250415,094800,2055624350,55100,55100,55200,55100,490
|
||||
20250415,094700,2028624050,55100,55200,55200,55000,362
|
||||
20250415,094600,2008678750,55200,55200,55300,55200,206
|
||||
20250415,094500,1997305950,55300,55400,55400,55200,532
|
||||
20250415,094400,1967889950,55400,55400,55400,55300,77
|
||||
20250415,094300,1963628650,55300,55300,55400,55300,150
|
||||
20250415,094200,1955326850,55300,55200,55400,55200,270
|
||||
20250415,094100,1940398150,55200,55200,55200,55200,112
|
||||
20250415,094000,1934215750,55200,55100,55200,55100,253
|
||||
20250415,093900,1920273750,55100,55200,55300,55100,488
|
||||
20250415,093800,1893319950,55200,55200,55200,55100,708
|
||||
20250415,093700,1854247750,55250,55350,55500,55200,459
|
||||
20250415,093600,1828865100,55300,55600,55600,55300,808
|
||||
20250415,093500,1784072200,55500,55500,55600,55500,178
|
||||
20250415,093400,1774191500,55600,55600,55600,55500,234
|
||||
20250415,093300,1761183800,55700,55600,55700,55600,150
|
||||
20250415,093200,1752842600,55600,55650,55700,55600,567
|
||||
20250415,093100,1721309000,55600,55700,55700,55600,35
|
||||
20250415,093000,1719360500,55700,55600,55700,55600,186
|
||||
20250415,092900,1709014100,55700,55600,55700,55600,70
|
||||
20250415,092800,1705118500,55500,55600,55700,55500,346
|
||||
20250415,092700,1685877100,55600,55700,55700,55550,118
|
||||
20250415,092600,1679316050,55500,55500,55800,55400,240
|
||||
20250415,092500,1665998850,55500,55500,55800,55500,661
|
||||
20250415,092400,1629245550,55500,55500,55500,55400,100
|
||||
20250415,092300,1623702150,55500,55400,55600,55400,335
|
||||
20250415,092200,1605100150,55500,55500,55500,55400,822
|
||||
20250415,092100,1559498550,55600,55500,55600,55500,767
|
||||
20250415,092000,1516858550,55500,55500,55600,55500,244
|
||||
20250415,091900,1503311250,55500,55600,55600,55500,232
|
||||
20250415,091800,1490434950,55500,55600,55700,55400,2062
|
||||
20250415,091700,1375885550,55500,55900,55900,55500,435
|
||||
20250415,091600,1351672950,55500,55900,56000,55500,2853
|
||||
20250415,091500,1192450400,55900,55900,56100,55800,2701
|
||||
20250415,091400,1041175400,56000,55600,56000,55600,2867
|
||||
20250415,091300,881121800,55600,55300,55700,55300,1633
|
||||
20250415,091200,790430700,55300,55100,55300,54900,798
|
||||
20250415,091100,746506700,55200,55300,55400,55100,972
|
||||
20250415,091000,692774800,55300,55400,55500,55100,1933
|
||||
20250415,090900,585833800,55300,55200,55400,55200,998
|
||||
20250415,090800,530723400,55200,54850,55200,54800,3390
|
||||
20250415,090700,344228500,54900,54900,54900,54800,683
|
||||
20250415,090600,306792900,54900,54800,55000,54700,1446
|
||||
20250415,090500,227456500,54600,54600,54800,54600,326
|
||||
20250415,090400,209629900,54600,54700,54800,54600,541
|
||||
20250415,090300,180052100,54800,54700,54800,54700,777
|
||||
20250415,090200,137547700,54700,54800,54900,54700,649
|
||||
20250415,090100,101997400,54800,54700,54900,54600,242
|
||||
20250415,090000,88739200,54800,54600,54900,54500,1625
|
||||
|
Reference in New Issue
Block a user