Update 2025-04-15 2740 candle_min
This commit is contained in:
611
042660/min/candle-20250415.csv
Normal file
611
042660/min/candle-20250415.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,190800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,190000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,185000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,184000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,183800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,183000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,182000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,181000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,180800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,180000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,175000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,174000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,173800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,173000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,172000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,171000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,170800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,170000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,165000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,164000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,163800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,163000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,162000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,161000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,160800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,160000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,155000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154900,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,154000,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153900,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,153800,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153700,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153600,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153500,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153400,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153300,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153200,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153100,156264189400,79400,79400,79400,79400,0
|
||||
20250415,153000,156264189400,79400,79400,79400,79400,46665
|
||||
20250415,152900,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152800,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152700,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152600,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152500,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152400,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152300,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152200,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152100,152558988400,79400,79400,79400,79400,0
|
||||
20250415,152000,152558988400,79400,79400,79400,79400,0
|
||||
20250415,151900,152558988400,79400,79400,79500,79300,4417
|
||||
20250415,151800,152208312700,79400,79400,79400,79300,2740
|
||||
20250415,151700,151990832800,79400,79350,79400,79300,3650
|
||||
20250415,151600,151701049650,79400,79300,79400,79300,2387
|
||||
20250415,151500,151511543500,79400,79300,79400,79300,3805
|
||||
20250415,151400,151209449500,79400,79300,79400,79300,5166
|
||||
20250415,151300,150799321400,79300,79500,79500,79300,9824
|
||||
20250415,151200,150019403300,79400,79400,79500,79400,1252
|
||||
20250415,151100,149919903150,79500,79400,79500,79400,870
|
||||
20250415,151000,149850781150,79400,79500,79500,79400,2780
|
||||
20250415,150900,149629948650,79400,79300,79500,79300,6509
|
||||
20250415,150800,149113126850,79400,79300,79400,79300,2134
|
||||
20250415,150700,148943780750,79300,79300,79400,79300,3330
|
||||
20250415,150600,148679498950,79400,79400,79500,79300,5238
|
||||
20250415,150500,148263637650,79400,79500,79500,79400,6485
|
||||
20250415,150400,147748684350,79500,79500,79500,79400,2160
|
||||
20250415,150300,147577089950,79400,79500,79500,79400,1321
|
||||
20250415,150200,147472145650,79400,79400,79500,79400,5589
|
||||
20250415,150100,147028302150,79400,79400,79500,79400,5348
|
||||
20250415,150000,146603475200,79400,79400,79600,79300,15285
|
||||
20250415,145900,145390209200,79400,79600,79700,79400,18120
|
||||
20250415,145800,143949617000,79600,79600,79700,79600,1542
|
||||
20250415,145700,143826842900,79600,79600,79700,79600,4151
|
||||
20250415,145600,143496371850,79600,79600,79700,79600,2684
|
||||
20250415,145500,143282659050,79600,79600,79700,79600,2016
|
||||
20250415,145400,143122177750,79600,79600,79700,79600,5179
|
||||
20250415,145300,142709484850,79700,79600,79700,79600,3727
|
||||
20250415,145200,142412547200,79600,79700,79700,79600,3114
|
||||
20250415,145100,142164443800,79600,79700,79700,79500,7386
|
||||
20250415,145000,141576513550,79600,79600,79700,79600,2088
|
||||
20250415,144900,141410239700,79600,79700,79700,79600,3826
|
||||
20250415,144800,141105580000,79700,79700,79800,79600,9184
|
||||
20250415,144700,140373568500,79750,79700,79800,79700,2662
|
||||
20250415,144600,140161284600,79700,79700,79800,79700,4457
|
||||
20250415,144500,139805731250,79800,79750,79900,79700,7577
|
||||
20250415,144400,139201182400,79750,79700,79800,79700,4526
|
||||
20250415,144300,138840164800,79700,79800,79900,79700,6120
|
||||
20250415,144200,138351841900,79700,79700,79900,79600,13925
|
||||
20250415,144100,137240906050,79700,79600,79700,79600,3453
|
||||
20250415,144000,136965738750,79600,79700,79700,79600,2195
|
||||
20250415,143900,136790822600,79700,79600,79700,79600,5828
|
||||
20250415,143800,136326351600,79600,79650,79700,79600,760
|
||||
20250415,143700,136265801150,79600,79600,79700,79600,10325
|
||||
20250415,143600,135442943450,79600,79600,79700,79600,1148
|
||||
20250415,143500,135351477350,79600,79700,79700,79600,1848
|
||||
20250415,143400,135204245850,79600,79700,79700,79600,1952
|
||||
20250415,143300,135048692950,79600,79600,79700,79600,3243
|
||||
20250415,143200,134790358850,79600,79600,79700,79600,1450
|
||||
20250415,143100,134674863750,79600,79600,79700,79600,2352
|
||||
20250415,143000,134487437250,79600,79500,79700,79500,4535
|
||||
20250415,142900,134126237450,79500,79600,79600,79500,4496
|
||||
20250415,142800,133768424050,79500,79600,79600,79500,4183
|
||||
20250415,142700,133435495600,79600,79500,79700,79500,8529
|
||||
20250415,142600,132756559700,79600,79500,79600,79500,2175
|
||||
20250415,142500,132583451450,79500,79500,79600,79500,830
|
||||
20250415,142400,132517412900,79500,79600,79600,79500,1850
|
||||
20250415,142300,132370183950,79500,79500,79600,79500,1543
|
||||
20250415,142200,132247392800,79500,79600,79600,79500,1176
|
||||
20250415,142100,132153867300,79600,79500,79600,79500,1727
|
||||
20250415,142000,132016454250,79600,79700,79700,79600,3740
|
||||
20250415,141900,131718704150,79600,79500,79700,79500,4137
|
||||
20250415,141800,131389370050,79500,79500,79600,79500,3596
|
||||
20250415,141700,131103283150,79550,79400,79600,79400,2775
|
||||
20250415,141600,130882661200,79400,79500,79550,79400,2777
|
||||
20250415,141500,130661926000,79500,79400,79600,79400,9643
|
||||
20250415,141400,129895367000,79500,79400,79500,79300,7166
|
||||
20250415,141300,129326355350,79300,79300,79400,79300,2059
|
||||
20250415,141200,129163037150,79400,79300,79400,79300,1511
|
||||
20250415,141100,129043149250,79300,79300,79400,79300,1333
|
||||
20250415,141000,128937384700,79400,79400,79400,79300,1074
|
||||
20250415,140900,128852172500,79400,79400,79400,79200,4298
|
||||
20250415,140800,128511349400,79400,79300,79400,79300,1582
|
||||
20250415,140700,128385831450,79400,79100,79400,79100,12027
|
||||
20250415,140600,127432826600,79200,79100,79300,79100,8564
|
||||
20250415,140500,126754879100,79200,79350,79400,79100,11985
|
||||
20250415,140400,125805104600,79300,79300,79400,79300,945
|
||||
20250415,140300,125730124850,79400,79400,79400,79300,1866
|
||||
20250415,140200,125581998550,79400,79500,79500,79300,1528
|
||||
20250415,140100,125460728350,79400,79500,79500,79300,2193
|
||||
20250415,140000,125286586750,79500,79500,79500,79300,6950
|
||||
20250415,135900,124734766350,79500,79500,79600,79400,5388
|
||||
20250415,135800,124306433750,79400,79500,79600,79400,5677
|
||||
20250415,135700,123855201350,79600,79600,79700,79500,4919
|
||||
20250415,135600,123463778950,79600,79700,79800,79600,16486
|
||||
20250415,135500,122150189200,79800,79700,79800,79700,2347
|
||||
20250415,135400,121962995850,79800,79800,79800,79700,1521
|
||||
20250415,135300,121841646300,79700,79800,79800,79700,1879
|
||||
20250415,135200,121691824100,79800,79700,79800,79700,5461
|
||||
20250415,135100,121256085650,79800,79800,79800,79700,5541
|
||||
20250415,135000,120813995400,79800,79800,79800,79700,4725
|
||||
20250415,134900,120436993350,79800,79600,79800,79600,13430
|
||||
20250415,134800,119366190450,79600,79600,79700,79500,10832
|
||||
20250415,134700,118503880350,79600,79500,79600,79500,3365
|
||||
20250415,134600,118236169950,79600,79500,79600,79400,9259
|
||||
20250415,134500,117500098400,79500,79500,79500,79400,2713
|
||||
20250415,134400,117284474800,79450,79500,79500,79400,1686
|
||||
20250415,134300,117150469900,79400,79450,79500,79400,2261
|
||||
20250415,134200,116970776300,79400,79500,79500,79400,3440
|
||||
20250415,134100,116697332650,79400,79400,79500,79400,3277
|
||||
20250415,134000,116436855650,79500,79400,79500,79300,3710
|
||||
20250415,133900,116142281950,79300,79400,79400,79300,5502
|
||||
20250415,133800,115705515600,79300,79300,79400,79200,5759
|
||||
20250415,133700,115248708300,79250,79200,79300,79100,2252
|
||||
20250415,133600,115070303750,79200,79200,79200,79100,2749
|
||||
20250415,133500,114852627050,79200,79200,79300,79100,4395
|
||||
20250415,133400,114504708150,79200,79100,79200,79100,5509
|
||||
20250415,133300,114068485400,79200,79000,79200,79000,6493
|
||||
20250415,133200,113554737000,79100,79000,79100,79000,1818
|
||||
20250415,133100,113410955900,79100,79100,79100,79000,441
|
||||
20250415,133000,113376096750,79100,79000,79100,79000,1879
|
||||
20250415,132900,113227488350,79000,79000,79100,79000,1742
|
||||
20250415,132800,113089827400,79100,79000,79100,79000,2486
|
||||
20250415,132700,112893295600,79000,79000,79100,79000,678
|
||||
20250415,132600,112839708500,79000,79000,79100,79000,1750
|
||||
20250415,132500,112701356650,79100,79050,79100,79000,1203
|
||||
20250415,132400,112606224050,79100,79100,79100,79000,1213
|
||||
20250415,132300,112510326200,79100,79000,79100,79000,538
|
||||
20250415,132200,112467799500,79100,79000,79100,79000,1346
|
||||
20250415,132100,112361357950,78900,78900,79000,78900,3058
|
||||
20250415,132000,112119804200,79000,78900,79100,78900,4164
|
||||
20250415,131900,111790832150,78900,78900,79000,78900,1916
|
||||
20250415,131800,111639544700,79000,78900,79000,78900,876
|
||||
20250415,131700,111570382500,79000,78950,79000,78900,1025
|
||||
20250415,131600,111489457550,78900,78950,79000,78900,1639
|
||||
20250415,131500,111360034450,79000,79000,79000,78800,5666
|
||||
20250415,131400,110912906950,79000,79000,79000,78900,8715
|
||||
20250415,131300,110224510400,79000,79100,79200,79000,2227
|
||||
20250415,131200,110048366000,79100,79100,79200,79000,2334
|
||||
20250415,131100,109863656300,79100,79000,79100,79000,1146
|
||||
20250415,131000,109773026550,79000,79000,79200,79000,4610
|
||||
20250415,130900,109408372250,79000,79000,79150,79000,1937
|
||||
20250415,130800,109255218250,79000,79100,79200,79000,1789
|
||||
20250415,130700,109113702050,79100,79100,79200,79100,7680
|
||||
20250415,130600,108506152800,79150,79100,79200,79100,2570
|
||||
20250415,130500,108302678300,79100,79100,79200,79100,1618
|
||||
20250415,130400,108174651900,79200,79150,79200,79100,1587
|
||||
20250415,130300,108049024400,79200,79200,79200,79100,532
|
||||
20250415,130200,108006911550,79150,79150,79200,79100,738
|
||||
20250415,130100,107948482950,79200,79200,79200,79100,1114
|
||||
20250415,130000,107860288650,79200,79100,79200,79100,2312
|
||||
20250415,125900,107677301250,79100,79200,79200,79100,3234
|
||||
20250415,125800,107421202800,79200,79200,79300,79200,2899
|
||||
20250415,125700,107191535400,79200,79300,79300,79200,2263
|
||||
20250415,125600,107012264800,79300,79200,79300,79200,2214
|
||||
20250415,125500,106836856500,79200,79200,79300,79200,1470
|
||||
20250415,125400,106720402700,79200,79200,79300,79200,1113
|
||||
20250415,125300,106632207050,79200,79300,79300,79200,3080
|
||||
20250415,125200,106388198950,79300,79200,79300,79200,1547
|
||||
20250415,125100,106265602500,79200,79400,79400,79200,6906
|
||||
20250415,125000,105718004100,79300,79400,79400,79300,962
|
||||
20250415,124900,105641646200,79350,79300,79400,79300,1631
|
||||
20250415,124800,105512167450,79400,79400,79400,79300,4232
|
||||
20250415,124700,105176178750,79400,79500,79500,79300,6174
|
||||
20250415,124600,104685979950,79400,79400,79500,79400,1966
|
||||
20250415,124500,104529742800,79400,79400,79500,79400,3255
|
||||
20250415,124400,104271071300,79500,79400,79500,79300,8881
|
||||
20250415,124300,103565786000,79400,79300,79400,79300,2497
|
||||
20250415,124200,103367641900,79400,79200,79400,79100,11911
|
||||
20250415,124100,102423596350,79100,79200,79200,79100,1816
|
||||
20250415,124000,102279830950,79200,79100,79200,79100,1840
|
||||
20250415,123900,102134127450,79200,79200,79200,79100,3164
|
||||
20250415,123800,101883664600,79200,79100,79200,79100,648
|
||||
20250415,123700,101832356600,79100,79150,79200,79100,1430
|
||||
20250415,123600,101719146600,79100,79100,79200,79100,663
|
||||
20250415,123500,101666652750,79100,79100,79200,79100,821
|
||||
20250415,123400,101601662900,79100,79200,79300,79100,2572
|
||||
20250415,123300,101397971500,79100,79200,79300,79100,4780
|
||||
20250415,123200,101019405600,79100,79100,79200,79100,1329
|
||||
20250415,123100,100914194200,79100,79150,79200,79100,731
|
||||
20250415,123000,100856329150,79200,79200,79200,79100,3425
|
||||
20250415,122900,100585083550,79200,79150,79200,79100,1582
|
||||
20250415,122800,100459818700,79150,79100,79200,79000,1444
|
||||
20250415,122700,100345524000,79100,79000,79200,79000,1206
|
||||
20250415,122600,100250131000,79100,79050,79200,79000,1982
|
||||
20250415,122500,100093359500,79000,79000,79100,79000,1408
|
||||
20250415,122400,99982011050,79000,79000,79100,79000,3426
|
||||
20250415,122300,99711034200,79000,79000,79100,79000,2034
|
||||
20250415,122200,99550171700,79000,79000,79100,79000,1003
|
||||
20250415,122100,99470873500,79100,79100,79100,79000,2730
|
||||
20250415,122000,99255145200,79000,79000,79100,79000,523
|
||||
20250415,121900,99213804200,79100,79000,79100,79000,2563
|
||||
20250415,121800,99011095700,79100,79100,79200,79000,2235
|
||||
20250415,121700,98834324150,79000,79100,79200,79000,2309
|
||||
20250415,121600,98651697250,79100,79000,79200,79000,3256
|
||||
20250415,121500,98394128750,79000,79000,79100,78900,5276
|
||||
20250415,121400,97977106550,79000,79000,79000,78900,2489
|
||||
20250415,121300,97780500950,79000,78900,79000,78900,644
|
||||
20250415,121200,97729644550,78900,79000,79000,78900,1349
|
||||
20250415,121100,97623096150,79000,78900,79000,78900,347
|
||||
20250415,121000,97595699900,79000,79000,79000,78900,1753
|
||||
20250415,120900,97457314800,78900,78900,79000,78900,879
|
||||
20250415,120800,97387923400,78900,78850,79000,78800,2520
|
||||
20250415,120700,97189116700,78850,78900,78900,78800,1144
|
||||
20250415,120600,97098887850,78800,78800,78900,78800,1654
|
||||
20250415,120500,96968422900,78800,78900,78900,78800,1465
|
||||
20250415,120400,96852856150,78900,78800,78900,78800,1658
|
||||
20250415,120300,96722086000,78800,78900,78900,78800,367
|
||||
20250415,120200,96693154800,78900,78900,78900,78800,1048
|
||||
20250415,120100,96610503900,78800,79000,79000,78800,3728
|
||||
20250415,120000,96316274550,79000,79100,79100,79000,4806
|
||||
20250415,115900,95936378450,79000,79000,79100,79000,572
|
||||
20250415,115800,95891153750,79100,79000,79100,79000,1683
|
||||
20250415,115700,95758074150,79100,79100,79100,79000,1358
|
||||
20250415,115600,95650679600,79100,79100,79200,79000,2802
|
||||
20250415,115500,95428974900,79100,79100,79200,79100,3044
|
||||
20250415,115400,95188040550,79200,79050,79200,79000,3223
|
||||
20250415,115300,94933090950,79000,79000,79100,79000,3746
|
||||
20250415,115200,94636797100,79100,79100,79100,79000,1974
|
||||
20250415,115100,94480693050,79100,79100,79100,79000,1338
|
||||
20250415,115000,94374882250,79100,78900,79100,78800,8021
|
||||
20250415,114900,93741450250,78900,78800,78900,78800,2306
|
||||
20250415,114800,93559548450,78800,78900,78900,78800,2547
|
||||
20250415,114700,93358666700,78800,79000,79000,78800,1144
|
||||
20250415,114600,93268427550,79000,78900,79000,78800,3197
|
||||
20250415,114500,93016263350,78800,78800,78900,78700,3646
|
||||
20250415,114400,92728933750,78700,78600,78800,78600,5044
|
||||
20250415,114300,92331793800,78600,78700,78800,78600,3032
|
||||
20250415,114200,92093170850,78800,78700,78800,78600,3978
|
||||
20250415,114100,91780161550,78700,78600,78700,78600,2106
|
||||
20250415,114000,91614515750,78600,78700,78700,78600,2374
|
||||
20250415,113900,91427844250,78700,78700,78800,78600,4712
|
||||
20250415,113800,91057026350,78600,78700,78700,78600,2588
|
||||
20250415,113700,90853565400,78700,78600,78700,78500,7408
|
||||
20250415,113600,90271611650,78500,78700,78700,78500,7816
|
||||
20250415,113500,89657476250,78600,78700,78700,78600,2019
|
||||
20250415,113400,89498666950,78600,78800,78800,78600,5553
|
||||
20250415,113300,89061657900,78700,78700,78800,78700,986
|
||||
20250415,113200,88983999900,78700,78700,78800,78700,3234
|
||||
20250415,113100,88729357400,78800,78600,78800,78500,10123
|
||||
20250415,113000,87933389100,78500,78600,78600,78500,2494
|
||||
20250415,112900,87737494500,78600,78700,78700,78500,9657
|
||||
20250415,112800,86978340900,78700,78700,78700,78600,2026
|
||||
20250415,112700,86818959000,78600,78700,78800,78600,6315
|
||||
20250415,112600,86322069650,78700,78700,78800,78700,2183
|
||||
20250415,112500,86150148550,78750,78800,78800,78600,5922
|
||||
20250415,112400,85683991400,78700,78800,78900,78700,2910
|
||||
20250415,112300,85454657350,78800,78800,78900,78800,2378
|
||||
20250415,112200,85267157700,78800,78800,78900,78700,3246
|
||||
20250415,112100,85011227900,78800,78800,78900,78700,5729
|
||||
20250415,112000,84559655750,78800,79000,79000,78800,2099
|
||||
20250415,111900,84394086550,79000,79000,79100,78900,3887
|
||||
20250415,111800,84087241300,79000,79100,79100,78900,8579
|
||||
20250415,111700,83409458900,79100,79000,79200,79000,4780
|
||||
20250415,111600,83031391100,79000,79000,79100,79000,3923
|
||||
20250415,111500,82721247200,79000,79100,79100,79000,2396
|
||||
20250415,111400,82531783250,79100,79000,79100,79000,3199
|
||||
20250415,111300,82279016750,79100,79000,79100,78900,3528
|
||||
20250415,111200,82000274700,79000,78900,79000,78900,1459
|
||||
20250415,111100,81885087700,79000,78800,79000,78800,2905
|
||||
20250415,111000,81655920850,78900,78700,78900,78600,6444
|
||||
20250415,110900,81148575350,78600,78600,78700,78500,11971
|
||||
20250415,110800,80207380050,78600,78600,78700,78600,2987
|
||||
20250415,110700,79972489650,78600,78600,78700,78500,9594
|
||||
20250415,110600,79218317450,78700,78700,78700,78500,26874
|
||||
20250415,110500,77107190200,78700,78600,78800,78600,6377
|
||||
20250415,110400,76605439000,78700,78850,78900,78600,21277
|
||||
20250415,110300,74929938150,78800,78800,79000,78800,2211
|
||||
20250415,110200,74755516000,78800,78900,79000,78800,5340
|
||||
20250415,110100,74334291200,78900,78800,78900,78800,2308
|
||||
20250415,110000,74152361650,78800,78800,78900,78800,3170
|
||||
20250415,105900,73902336800,78900,78900,79000,78800,5623
|
||||
20250415,105800,73458643600,78900,79000,79100,78900,1534
|
||||
20250415,105700,73337473400,79000,79000,79100,78900,4170
|
||||
20250415,105600,73008028050,79000,79100,79200,78800,20441
|
||||
20250415,105500,71393672550,79100,79100,79200,79100,1934
|
||||
20250415,105400,71240617400,79100,79100,79200,79100,1336
|
||||
20250415,105300,71134893350,79200,79200,79200,79100,1148
|
||||
20250415,105200,71044040450,79100,79200,79300,79100,2376
|
||||
20250415,105100,70855919150,79200,79200,79300,79100,1998
|
||||
20250415,105000,70697639000,79100,79200,79300,79100,6448
|
||||
20250415,104900,70187486000,79200,79300,79300,79100,3384
|
||||
20250415,104800,69919475400,79200,79300,79400,79200,3142
|
||||
20250415,104700,69670351050,79300,79200,79300,79200,1890
|
||||
20250415,104600,69520534100,79200,79200,79300,79200,660
|
||||
20250415,104500,69468233750,79200,79100,79300,79100,2511
|
||||
20250415,104400,69269322350,79200,79200,79200,79100,1462
|
||||
20250415,104300,69153604200,79100,79200,79200,79100,1726
|
||||
20250415,104200,69016977900,79100,79300,79300,79100,5922
|
||||
20250415,104100,68548010400,79300,79300,79400,79200,1665
|
||||
20250415,104000,68415994300,79300,79400,79400,79200,2148
|
||||
20250415,103900,68245680450,79400,79350,79400,79300,1620
|
||||
20250415,103800,68117159800,79300,79300,79400,79300,2369
|
||||
20250415,103700,67929273650,79300,79300,79400,79200,3201
|
||||
20250415,103600,67675449100,79300,79300,79300,79200,1625
|
||||
20250415,103500,67546628450,79300,79300,79400,79200,5788
|
||||
20250415,103400,67087663050,79300,79400,79400,79300,1223
|
||||
20250415,103300,66990631250,79300,79400,79500,79300,1963
|
||||
20250415,103200,66834788650,79400,79400,79500,79300,4753
|
||||
20250415,103100,66457479050,79500,79400,79500,79400,3474
|
||||
20250415,103000,66181338400,79500,79500,79500,79400,2315
|
||||
20250415,102900,65997387050,79500,79500,79500,79400,1944
|
||||
20250415,102800,65842927750,79500,79500,79500,79400,1561
|
||||
20250415,102700,65718891550,79500,79400,79500,79400,3660
|
||||
20250415,102600,65427976650,79500,79400,79500,79400,2111
|
||||
20250415,102500,65260309750,79400,79500,79500,79400,2725
|
||||
20250415,102400,65043834250,79500,79500,79500,79400,882
|
||||
20250415,102300,64973747850,79500,79400,79500,79400,2286
|
||||
20250415,102200,64792056750,79500,79500,79600,79400,2831
|
||||
20250415,102100,64567023150,79500,79550,79600,79400,2826
|
||||
20250415,102000,64342412900,79500,79500,79600,79400,2880
|
||||
20250415,101900,64113436350,79500,79600,79600,79300,9994
|
||||
20250415,101800,63319063550,79600,79600,79700,79500,4069
|
||||
20250415,101700,62995108950,79500,79700,79700,79500,6605
|
||||
20250415,101600,62469326400,79700,79600,79700,79500,3436
|
||||
20250415,101500,62195775800,79600,79500,79600,79500,2732
|
||||
20250415,101400,61978350200,79500,79500,79600,79400,4987
|
||||
20250415,101300,61581933600,79500,79500,79500,79400,2761
|
||||
20250415,101200,61362610200,79400,79300,79500,79300,7344
|
||||
20250415,101100,60779585200,79400,79350,79400,79300,1591
|
||||
20250415,101000,60653372900,79400,79300,79400,79300,3133
|
||||
20250415,100900,60404803100,79400,79300,79400,79300,953
|
||||
20250415,100800,60329199450,79300,79400,79400,79300,1415
|
||||
20250415,100700,60216903450,79300,79300,79400,79300,4094
|
||||
20250415,100600,59891933250,79300,79400,79400,79300,2156
|
||||
20250415,100500,59720871050,79400,79500,79500,79300,4661
|
||||
20250415,100400,59350754150,79400,79500,79500,79400,5446
|
||||
20250415,100300,58917835650,79500,79500,79500,79400,2425
|
||||
20250415,100200,58725147450,79500,79400,79500,79400,2546
|
||||
20250415,100100,58522826750,79500,79400,79500,79300,8953
|
||||
20250415,100000,57811716650,79500,79400,79500,79400,2180
|
||||
20250415,095900,57638465550,79400,79300,79500,79200,7173
|
||||
20250415,095800,57069118750,79300,79250,79300,79200,3659
|
||||
20250415,095700,56779012950,79200,79200,79300,79100,7014
|
||||
20250415,095600,56223465700,79100,79100,79200,79000,5631
|
||||
20250415,095500,55778024100,79100,79000,79100,79000,1593
|
||||
20250415,095400,55652079100,79100,79000,79100,78900,3384
|
||||
20250415,095300,55384724450,78900,79000,79000,78900,3091
|
||||
20250415,095200,55140573700,78900,78800,79100,78800,5741
|
||||
20250415,095100,54687248900,78900,78900,78900,78700,3182
|
||||
20250415,095000,54436475300,78900,79000,79100,78800,4710
|
||||
20250415,094900,54064578250,79000,78800,79100,78800,7271
|
||||
20250415,094800,53490784000,78850,78800,78900,78700,3394
|
||||
20250415,094700,53223423500,78900,78700,78900,78500,18272
|
||||
20250415,094600,51786252900,78700,78500,78800,78500,9980
|
||||
20250415,094500,51001519250,78500,78600,78600,78500,11036
|
||||
20250415,094400,50134923000,78600,78700,78800,78500,11956
|
||||
20250415,094300,49194797250,78700,78750,78800,78600,9830
|
||||
20250415,094200,48421402150,78750,78900,78900,78700,4976
|
||||
20250415,094100,48029269600,78900,78900,78900,78800,2961
|
||||
20250415,094000,47795876100,78900,79000,79000,78800,6855
|
||||
20250415,093900,47254855100,78900,79000,79000,78900,1315
|
||||
20250415,093800,47151049950,79000,79100,79200,78900,2430
|
||||
20250415,093700,46959049200,79200,79100,79200,78900,6226
|
||||
20250415,093600,46466962100,79200,79300,79300,79100,6973
|
||||
20250415,093500,45914712400,79300,79200,79400,79200,8863
|
||||
20250415,093400,45211941000,79200,79100,79300,79000,8525
|
||||
20250415,093300,44537295000,79000,78900,79000,78800,12804
|
||||
20250415,093200,43526666600,78900,78800,78900,78700,5987
|
||||
20250415,093100,43055057250,78800,78600,78800,78600,7993
|
||||
20250415,093000,42426181600,78700,78700,78800,78600,17419
|
||||
20250415,092900,41055535900,78650,78750,78800,78600,25044
|
||||
20250415,092800,39086500450,78700,78800,78900,78700,10730
|
||||
20250415,092700,38241674500,78800,78900,78900,78700,42980
|
||||
20250415,092600,34857420450,78900,79100,79150,78800,27458
|
||||
20250415,092500,32689435800,79100,79200,79300,79100,6533
|
||||
20250415,092400,32172172150,79200,79200,79300,79200,4990
|
||||
20250415,092300,31776830250,79300,79300,79400,79200,5099
|
||||
20250415,092200,31372568550,79300,79400,79400,79200,6579
|
||||
20250415,092100,30850862000,79400,79300,79500,79200,8729
|
||||
20250415,092000,30158469450,79300,79400,79500,79300,5996
|
||||
20250415,091900,29682747450,79400,79500,79600,79400,11304
|
||||
20250415,091800,28784364700,79600,79700,79700,79500,6505
|
||||
20250415,091700,28266533000,79800,79800,79800,79600,7182
|
||||
20250415,091600,27694353650,79800,79900,80000,79600,15044
|
||||
20250415,091500,26493787000,79900,80000,80000,79900,9445
|
||||
20250415,091400,25738316900,79900,80000,80000,79800,8517
|
||||
20250415,091300,25057772050,79900,79900,80000,79800,4203
|
||||
20250415,091200,24721983900,79900,79800,79900,79700,4247
|
||||
20250415,091100,24383193650,79700,79700,79900,79600,19502
|
||||
20250415,091000,22827857950,79700,79600,79800,79600,5250
|
||||
20250415,090900,22409484850,79700,79400,79900,79400,25041
|
||||
20250415,090800,20414065800,79400,79300,79500,79200,9831
|
||||
20250415,090700,19634163050,79300,79500,79700,79300,11551
|
||||
20250415,090600,18716277350,79600,79000,79900,79000,36080
|
||||
20250415,090500,15849585100,79000,79000,79200,78700,45410
|
||||
20250415,090400,12268221700,79000,79100,79200,78900,28742
|
||||
20250415,090300,9996183150,79100,79400,79400,79100,22174
|
||||
20250415,090200,8239977350,79400,79300,79800,79200,19148
|
||||
20250415,090100,6717299650,79300,79300,79400,79100,18522
|
||||
20250415,090000,5249103800,79400,79900,79900,79100,65776
|
||||
|
Reference in New Issue
Block a user