Update 2025-04-15 2740 candle_min
This commit is contained in:
614
045660/min/candle-20250415.csv
Normal file
614
045660/min/candle-20250415.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,191100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,191000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,190000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,185000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,184100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,184000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,183000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,182000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,181100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,181000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,180000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,175000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,174100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,174000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,173000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,172000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,171100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,171000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,170000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,165000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,164100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,164000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,163000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,162000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,161100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,161000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,160000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,155000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154200,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,154100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,154000,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153900,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153800,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153700,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153600,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153500,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153400,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153300,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153200,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153100,10112594450,31100,31100,31100,31100,0
|
||||
20250415,153000,10112594450,31100,31100,31100,31100,6078
|
||||
20250415,152900,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152800,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152700,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152600,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152500,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152400,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152300,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152200,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152100,9923568650,31150,31150,31150,31150,0
|
||||
20250415,152000,9923568650,31150,31150,31150,31150,0
|
||||
20250415,151900,9923568650,31150,31150,31200,31150,543
|
||||
20250415,151800,9906636500,31150,31200,31200,31150,862
|
||||
20250415,151700,9879783400,31150,31200,31200,31150,35
|
||||
20250415,151600,9878691450,31200,31200,31200,31200,299
|
||||
20250415,151500,9869362650,31200,31200,31200,31200,82
|
||||
20250415,151400,9866804250,31200,31200,31250,31200,201
|
||||
20250415,151300,9860533000,31200,31200,31200,31200,21
|
||||
20250415,151200,9859877800,31200,31200,31250,31200,133
|
||||
20250415,151100,9855728150,31200,31200,31200,31200,84
|
||||
20250415,151000,9853107350,31200,31150,31200,31150,274
|
||||
20250415,150900,9844558600,31150,31150,31200,31150,460
|
||||
20250415,150800,9830228600,31150,31200,31200,31150,550
|
||||
20250415,150700,9813082550,31200,31200,31250,31200,2020
|
||||
20250415,150600,9750057050,31200,31250,31250,31200,252
|
||||
20250415,150500,9742182600,31225,31250,31250,31225,364
|
||||
20250415,150400,9730807725,31250,31250,31300,31250,328
|
||||
20250415,150300,9720557675,31250,31300,31300,31250,1241
|
||||
20250415,150200,9681774875,31300,31300,31300,31250,15
|
||||
20250415,150100,9681306025,31300,31250,31300,31250,20
|
||||
20250415,150000,9680680525,31300,31250,31300,31250,101
|
||||
20250415,145900,9677524225,31300,31250,31300,31250,117
|
||||
20250415,145800,9673866925,31300,31275,31300,31250,313
|
||||
20250415,145700,9664083375,31275,31275,31275,31250,20
|
||||
20250415,145600,9663458250,31275,31275,31275,31275,3
|
||||
20250415,145500,9663364425,31250,31250,31250,31250,323
|
||||
20250415,145400,9653270675,31250,31250,31300,31250,541
|
||||
20250415,145300,9636352775,31250,31250,31250,31250,0
|
||||
20250415,145200,9636352775,31250,31250,31250,31250,0
|
||||
20250415,145100,9636352775,31250,31250,31250,31250,0
|
||||
20250415,145000,9636352775,31250,31250,31250,31250,56
|
||||
20250415,144900,9634602775,31300,31300,31300,31300,1
|
||||
20250415,144800,9634571475,31300,31300,31300,31300,259
|
||||
20250415,144700,9626464775,31300,31300,31350,31300,45
|
||||
20250415,144600,9625056225,31300,31325,31325,31300,362
|
||||
20250415,144500,9613725350,31300,31350,31350,31300,22
|
||||
20250415,144400,9613035700,31350,31300,31350,31300,205
|
||||
20250415,144300,9606617500,31250,31300,31350,31250,170
|
||||
20250415,144200,9601294450,31300,31300,31300,31300,73
|
||||
20250415,144100,9599009550,31300,31300,31350,31275,53
|
||||
20250415,144000,9597350550,31300,31350,31350,31300,134
|
||||
20250415,143900,9593156300,31300,31300,31300,31300,115
|
||||
20250415,143800,9589556800,31300,31250,31350,31250,202
|
||||
20250415,143700,9583240650,31250,31250,31300,31250,940
|
||||
20250415,143600,9553835350,31250,31300,31300,31250,89
|
||||
20250415,143500,9551050850,31300,31300,31300,31300,101
|
||||
20250415,143400,9547889550,31300,31300,31300,31300,0
|
||||
20250415,143300,9547889550,31300,31300,31300,31300,10
|
||||
20250415,143200,9547576550,31250,31250,31250,31250,41
|
||||
20250415,143100,9546295300,31250,31300,31300,31250,63
|
||||
20250415,143000,9544326500,31250,31300,31300,31250,207
|
||||
20250415,142900,9537851450,31300,31300,31300,31300,13
|
||||
20250415,142800,9537444550,31300,31300,31300,31250,292
|
||||
20250415,142700,9528308450,31300,31250,31300,31250,35
|
||||
20250415,142600,9527214650,31250,31250,31250,31250,1
|
||||
20250415,142500,9527183400,31300,31300,31300,31250,182
|
||||
20250415,142400,9521489100,31300,31300,31300,31300,1
|
||||
20250415,142300,9521457800,31300,31250,31300,31250,858
|
||||
20250415,142200,9494609500,31300,31300,31300,31300,23
|
||||
20250415,142100,9493889600,31250,31250,31250,31250,20
|
||||
20250415,142000,9493264600,31300,31300,31300,31300,0
|
||||
20250415,141900,9493264600,31300,31300,31300,31300,0
|
||||
20250415,141800,9493264600,31300,31250,31300,31250,226
|
||||
20250415,141700,9486191050,31300,31250,31300,31250,21
|
||||
20250415,141600,9485534750,31250,31250,31250,31250,30
|
||||
20250415,141500,9484597250,31300,31300,31300,31300,1
|
||||
20250415,141400,9484565950,31250,31250,31250,31250,0
|
||||
20250415,141300,9484565950,31250,31300,31300,31250,21
|
||||
20250415,141200,9483909650,31300,31300,31300,31300,0
|
||||
20250415,141100,9483909650,31300,31250,31300,31200,94
|
||||
20250415,141000,9480972350,31250,31250,31250,31250,79
|
||||
20250415,140900,9478503600,31250,31250,31250,31250,20
|
||||
20250415,140800,9477878600,31250,31250,31250,31250,123
|
||||
20250415,140700,9474034850,31250,31300,31300,31250,326
|
||||
20250415,140600,9463844800,31250,31250,31250,31250,0
|
||||
20250415,140500,9463844800,31250,31250,31250,31250,2
|
||||
20250415,140400,9463782300,31250,31250,31250,31250,16
|
||||
20250415,140300,9463282300,31250,31300,31300,31250,61
|
||||
20250415,140200,9461376000,31300,31300,31300,31300,1
|
||||
20250415,140100,9461344700,31250,31250,31250,31250,322
|
||||
20250415,140000,9451282200,31300,31300,31300,31300,403
|
||||
20250415,135900,9438668300,31300,31300,31300,31300,2
|
||||
20250415,135800,9438605700,31300,31250,31300,31250,98
|
||||
20250415,135700,9435542950,31250,31250,31250,31250,291
|
||||
20250415,135600,9426449200,31250,31250,31250,31250,220
|
||||
20250415,135500,9419574200,31250,31275,31275,31250,97
|
||||
20250415,135400,9416542900,31275,31275,31275,31275,1
|
||||
20250415,135300,9416511625,31275,31250,31275,31250,290
|
||||
20250415,135200,9407449100,31250,31300,31300,31250,60
|
||||
20250415,135100,9405572950,31300,31300,31300,31300,6
|
||||
20250415,135000,9405385150,31300,31250,31300,31250,50
|
||||
20250415,134900,9403822400,31300,31250,31300,31250,59
|
||||
20250415,134800,9401975800,31250,31300,31300,31250,202
|
||||
20250415,134700,9395661700,31300,31300,31300,31250,843
|
||||
20250415,134600,9369313900,31300,31300,31300,31300,0
|
||||
20250415,134500,9369313900,31300,31350,31350,31300,491
|
||||
20250415,134400,9353944850,31350,31350,31350,31350,127
|
||||
20250415,134300,9349963400,31350,31350,31350,31350,25
|
||||
20250415,134200,9349179650,31350,31400,31400,31300,46
|
||||
20250415,134100,9347738850,31300,31300,31300,31300,14
|
||||
20250415,134000,9347300650,31350,31350,31350,31350,18
|
||||
20250415,133900,9346736350,31400,31300,31400,31250,652
|
||||
20250415,133800,9326320925,31325,31325,31325,31325,6
|
||||
20250415,133700,9326132975,31325,31350,31350,31300,41
|
||||
20250415,133600,9324849600,31350,31300,31350,31300,125
|
||||
20250415,133500,9320931400,31300,31300,31300,31300,419
|
||||
20250415,133400,9307816700,31350,31350,31350,31350,0
|
||||
20250415,133300,9307816700,31350,31350,31350,31300,279
|
||||
20250415,133200,9299070900,31400,31400,31400,31400,0
|
||||
20250415,133100,9299070900,31400,31400,31400,31400,152
|
||||
20250415,133000,9294298100,31400,31400,31400,31400,215
|
||||
20250415,132900,9287547100,31400,31400,31400,31400,533
|
||||
20250415,132800,9270810900,31400,31400,31400,31400,10
|
||||
20250415,132700,9270496900,31400,31400,31400,31400,105
|
||||
20250415,132600,9267199900,31450,31450,31450,31450,32
|
||||
20250415,132500,9266193500,31450,31400,31450,31400,36
|
||||
20250415,132400,9265063000,31400,31400,31400,31400,100
|
||||
20250415,132300,9261923000,31400,31400,31400,31400,83
|
||||
20250415,132200,9259316800,31400,31400,31400,31400,22
|
||||
20250415,132100,9258626000,31400,31400,31400,31400,5
|
||||
20250415,132000,9258469000,31400,31400,31400,31400,181
|
||||
20250415,131900,9252785600,31450,31450,31450,31400,10
|
||||
20250415,131800,9252471250,31400,31450,31450,31400,98
|
||||
20250415,131700,9249389350,31450,31350,31450,31350,1117
|
||||
20250415,131600,9214316200,31400,31350,31400,31300,375
|
||||
20250415,131500,9202561550,31300,31350,31350,31300,509
|
||||
20250415,131400,9186628850,31350,31350,31350,31350,50
|
||||
20250415,131300,9185061350,31350,31350,31350,31350,0
|
||||
20250415,131200,9185061350,31350,31350,31350,31350,2
|
||||
20250415,131100,9184998650,31400,31350,31400,31350,315
|
||||
20250415,131000,9175123350,31300,31300,31300,31300,100
|
||||
20250415,130900,9171993350,31300,31300,31350,31300,61
|
||||
20250415,130800,9170083500,31300,31300,31300,31300,16
|
||||
20250415,130700,9169582700,31300,31300,31300,31300,29
|
||||
20250415,130600,9168675000,31300,31300,31300,31300,0
|
||||
20250415,130500,9168675000,31300,31300,31300,31300,0
|
||||
20250415,130400,9168675000,31300,31350,31350,31300,149
|
||||
20250415,130300,9164010300,31300,31300,31300,31300,0
|
||||
20250415,130200,9164010300,31300,31300,31300,31300,13
|
||||
20250415,130100,9163603400,31350,31300,31350,31300,524
|
||||
20250415,130000,9147180000,31300,31350,31350,31300,25
|
||||
20250415,125900,9146397450,31300,31300,31300,31300,33
|
||||
20250415,125800,9145364550,31350,31350,31350,31300,87
|
||||
20250415,125700,9142639300,31350,31350,31350,31350,73
|
||||
20250415,125600,9140350750,31350,31350,31350,31350,72
|
||||
20250415,125500,9138093550,31350,31350,31350,31350,3
|
||||
20250415,125400,9137999500,31350,31350,31350,31350,75
|
||||
20250415,125300,9135648250,31350,31350,31350,31350,414
|
||||
20250415,125200,9122669350,31350,31350,31350,31350,247
|
||||
20250415,125100,9114925900,31350,31350,31350,31350,36
|
||||
20250415,125000,9113797300,31350,31350,31350,31350,211
|
||||
20250415,124900,9107182450,31400,31400,31400,31400,5
|
||||
20250415,124800,9107025450,31400,31400,31400,31400,14
|
||||
20250415,124700,9106585850,31400,31400,31400,31400,35
|
||||
20250415,124600,9105486850,31350,31350,31350,31350,0
|
||||
20250415,124500,9105486850,31350,31350,31350,31350,1
|
||||
20250415,124400,9105455500,31300,31300,31300,31300,0
|
||||
20250415,124300,9105455500,31300,31300,31300,31300,0
|
||||
20250415,124200,9105455500,31300,31400,31400,31300,141
|
||||
20250415,124100,9101041300,31400,31400,31400,31350,1214
|
||||
20250415,124000,9062926550,31400,31350,31400,31300,748
|
||||
20250415,123900,9039460950,31350,31300,31350,31300,169
|
||||
20250415,123800,9034170950,31300,31300,31300,31300,73
|
||||
20250415,123700,9031886050,31300,31300,31300,31300,246
|
||||
20250415,123600,9024186250,31300,31250,31300,31250,416
|
||||
20250415,123500,9011169950,31250,31250,31250,31250,0
|
||||
20250415,123400,9011169950,31250,31250,31250,31250,281
|
||||
20250415,123300,9002388700,31250,31250,31250,31250,340
|
||||
20250415,123200,8991763700,31250,31250,31250,31250,37
|
||||
20250415,123100,8990607450,31250,31250,31250,31250,5
|
||||
20250415,123000,8990451200,31250,31250,31250,31250,108
|
||||
20250415,122900,8987076200,31250,31250,31250,31250,273
|
||||
20250415,122800,8978544950,31300,31300,31300,31300,20
|
||||
20250415,122700,8977918950,31250,31250,31250,31250,274
|
||||
20250415,122600,8969356450,31250,31200,31250,31200,16
|
||||
20250415,122500,8968857200,31200,31225,31225,31200,41
|
||||
20250415,122400,8967577800,31225,31200,31225,31200,62
|
||||
20250415,122300,8965642350,31200,31200,31200,31200,11
|
||||
20250415,122200,8965299150,31200,31250,31250,31200,49
|
||||
20250415,122100,8963770050,31250,31250,31250,31200,328
|
||||
20250415,122000,8953535050,31250,31250,31250,31250,50
|
||||
20250415,121900,8951972550,31250,31250,31250,31250,339
|
||||
20250415,121800,8941378800,31250,31250,31250,31250,72
|
||||
20250415,121700,8939128800,31250,31300,31300,31250,188
|
||||
20250415,121600,8933251300,31250,31300,31300,31250,456
|
||||
20250415,121500,8919000750,31300,31300,31350,31300,224
|
||||
20250415,121400,8911987500,31300,31250,31300,31250,180
|
||||
20250415,121300,8906356100,31250,31250,31250,31250,13
|
||||
20250415,121200,8905949850,31250,31250,31250,31250,673
|
||||
20250415,121100,8884918600,31250,31250,31250,31250,0
|
||||
20250415,121000,8884918600,31250,31250,31250,31250,67
|
||||
20250415,120900,8882824850,31250,31250,31250,31200,277
|
||||
20250415,120800,8874178050,31200,31200,31200,31200,0
|
||||
20250415,120700,8874178050,31200,31250,31250,31200,139
|
||||
20250415,120600,8869834750,31250,31250,31250,31250,77
|
||||
20250415,120500,8867428500,31200,31200,31200,31200,0
|
||||
20250415,120400,8867428500,31200,31200,31200,31200,190
|
||||
20250415,120300,8861500500,31200,31200,31200,31200,189
|
||||
20250415,120200,8855603700,31150,31200,31200,31150,420
|
||||
20250415,120100,8842502500,31200,31200,31200,31150,71
|
||||
20250415,120000,8840290550,31200,31150,31200,31150,217
|
||||
20250415,115900,8833520300,31150,31200,31250,31150,313
|
||||
20250415,115800,8823762500,31200,31200,31200,31200,59
|
||||
20250415,115700,8821921700,31200,31250,31250,31200,23
|
||||
20250415,115600,8821204000,31150,31150,31150,31150,62
|
||||
20250415,115500,8819272700,31150,31150,31150,31100,674
|
||||
20250415,115400,8798283900,31150,31150,31150,31100,220
|
||||
20250415,115300,8791436100,31100,31150,31200,31100,1130
|
||||
20250415,115200,8756237400,31150,31200,31200,31150,571
|
||||
20250415,115100,8738449150,31175,31200,31200,31175,483
|
||||
20250415,115000,8723379700,31150,31200,31200,31150,13
|
||||
20250415,114900,8722974650,31150,31150,31200,31150,90
|
||||
20250415,114800,8720171100,31150,31150,31150,31150,0
|
||||
20250415,114700,8720171100,31150,31150,31150,31100,444
|
||||
20250415,114600,8706355750,31150,31250,31250,31150,2667
|
||||
20250415,114500,8623210200,31250,31250,31250,31250,15
|
||||
20250415,114400,8622741450,31250,31250,31250,31250,76
|
||||
20250415,114300,8620366450,31250,31250,31250,31250,255
|
||||
20250415,114200,8612397700,31250,31200,31250,31200,121
|
||||
20250415,114100,8608616500,31200,31250,31250,31200,645
|
||||
20250415,114000,8588460300,31250,31250,31250,31250,116
|
||||
20250415,113900,8584835300,31250,31250,31250,31200,56
|
||||
20250415,113800,8583085350,31250,31200,31250,31200,369
|
||||
20250415,113700,8571572200,31200,31200,31250,31200,58
|
||||
20250415,113600,8569762550,31200,31250,31250,31200,143
|
||||
20250415,113500,8565300800,31250,31250,31300,31200,209
|
||||
20250415,113400,8558775850,31200,31250,31250,31200,340
|
||||
20250415,113300,8548154100,31250,31250,31300,31250,131
|
||||
20250415,113200,8544057300,31250,31300,31300,31250,298
|
||||
20250415,113100,8534744450,31300,31300,31300,31300,24
|
||||
20250415,113000,8533993250,31300,31300,31300,31300,165
|
||||
20250415,112900,8528828750,31300,31300,31300,31300,0
|
||||
20250415,112800,8528828750,31300,31250,31300,31250,497
|
||||
20250415,112700,8513296400,31250,31250,31300,31250,448
|
||||
20250415,112600,8499295500,31250,31300,31300,31250,1368
|
||||
20250415,112500,8456538125,31300,31300,31300,31300,65
|
||||
20250415,112400,8454503625,31300,31300,31300,31300,278
|
||||
20250415,112300,8445802225,31350,31300,31350,31300,30
|
||||
20250415,112200,8444862725,31350,31350,31350,31350,997
|
||||
20250415,112100,8413606775,31350,31350,31350,31350,318
|
||||
20250415,112000,8403637475,31300,31250,31300,31250,1593
|
||||
20250415,111900,8353791975,31250,31300,31300,31250,144
|
||||
20250415,111800,8349291475,31300,31300,31300,31300,100
|
||||
20250415,111700,8346161475,31300,31350,31350,31300,443
|
||||
20250415,111600,8332276475,31350,31300,31350,31300,251
|
||||
20250415,111500,8324416725,31300,31300,31300,31300,65
|
||||
20250415,111400,8322382225,31300,31300,31300,31250,95
|
||||
20250415,111300,8319408775,31300,31300,31300,31300,167
|
||||
20250415,111200,8314181675,31300,31350,31350,31300,156
|
||||
20250415,111100,8309298825,31300,31300,31300,31300,230
|
||||
20250415,111000,8302099825,31250,31250,31350,31200,380
|
||||
20250415,110900,8290224775,31250,31250,31250,31250,246
|
||||
20250415,110800,8282537275,31250,31300,31300,31250,416
|
||||
20250415,110700,8269531425,31300,31350,31350,31300,100
|
||||
20250415,110600,8266401375,31350,31350,31350,31350,10
|
||||
20250415,110500,8266087875,31300,31350,31350,31300,244
|
||||
20250415,110400,8258450225,31350,31250,31350,31250,707
|
||||
20250415,110300,8236343825,31250,31300,31300,31250,677
|
||||
20250415,110200,8215162425,31300,31350,31350,31300,120
|
||||
20250415,110100,8211401425,31350,31350,31350,31350,566
|
||||
20250415,110000,8193657325,31350,31300,31400,31300,188
|
||||
20250415,105900,8187761025,31300,31400,31400,31300,1384
|
||||
20250415,105800,8144424725,31350,31400,31400,31350,832
|
||||
20250415,105700,8118334075,31400,31450,31450,31400,230
|
||||
20250415,105600,8111108575,31450,31450,31450,31400,1003
|
||||
20250415,105500,8079600125,31425,31450,31450,31425,162
|
||||
20250415,105400,8074505250,31450,31450,31450,31450,100
|
||||
20250415,105300,8071360250,31450,31450,31450,31450,1
|
||||
20250415,105200,8071328800,31400,31400,31400,31400,150
|
||||
20250415,105100,8066618800,31450,31400,31450,31400,205
|
||||
20250415,105000,8060172450,31450,31450,31450,31450,1
|
||||
20250415,104900,8060141000,31400,31450,31450,31400,268
|
||||
20250415,104800,8051715100,31450,31450,31500,31400,53
|
||||
20250415,104700,8050048900,31400,31400,31500,31400,1284
|
||||
20250415,104600,8009669050,31400,31400,31450,31400,334
|
||||
20250415,104500,7999180100,31400,31450,31450,31350,290
|
||||
20250415,104400,7990072950,31450,31450,31450,31350,381
|
||||
20250415,104300,7978126200,31400,31300,31400,31300,697
|
||||
20250415,104200,7956286300,31300,31350,31400,31300,604
|
||||
20250415,104100,7937351100,31350,31350,31400,31350,53
|
||||
20250415,104000,7935687050,31350,31350,31350,31350,268
|
||||
20250415,103900,7927285250,31350,31350,31400,31350,251
|
||||
20250415,103800,7919416350,31350,31350,31350,31350,125
|
||||
20250415,103700,7915497600,31350,31350,31350,31350,34
|
||||
20250415,103600,7914431700,31350,31350,31350,31300,158
|
||||
20250415,103500,7909479400,31350,31350,31350,31350,17
|
||||
20250415,103400,7908946450,31350,31300,31350,31300,325
|
||||
20250415,103300,7898771250,31300,31400,31400,31300,712
|
||||
20250415,103200,7876483050,31300,31400,31400,31300,398
|
||||
20250415,103100,7864002000,31400,31350,31400,31350,147
|
||||
20250415,103000,7859393400,31350,31350,31350,31350,90
|
||||
20250415,102900,7856571900,31350,31300,31350,31300,288
|
||||
20250415,102800,7847552000,31300,31250,31350,31250,289
|
||||
20250415,102700,7838502900,31350,31300,31350,31300,300
|
||||
20250415,102600,7829107450,31300,31350,31350,31300,133
|
||||
20250415,102500,7824944450,31300,31300,31350,31300,472
|
||||
20250415,102400,7810170800,31350,31350,31350,31350,178
|
||||
20250415,102300,7804590500,31350,31300,31350,31300,185
|
||||
20250415,102200,7798799500,31350,31250,31350,31200,120
|
||||
20250415,102100,7795044000,31300,31200,31300,31150,562
|
||||
20250415,102000,7777478300,31250,31250,31300,31250,114
|
||||
20250415,101900,7773915750,31250,31250,31250,31250,71
|
||||
20250415,101800,7771697000,31250,31300,31300,31250,1263
|
||||
20250415,101700,7732222000,31300,31300,31300,31250,456
|
||||
20250415,101600,7717952550,31300,31300,31300,31300,38
|
||||
20250415,101500,7716763150,31300,31300,31350,31300,410
|
||||
20250415,101400,7703923550,31350,31300,31350,31250,288
|
||||
20250415,101300,7694910800,31300,31300,31300,31250,325
|
||||
20250415,101200,7684739850,31300,31250,31300,31250,257
|
||||
20250415,101100,7676707600,31300,31200,31300,31200,1003
|
||||
20250415,101000,7645362500,31250,31200,31250,31150,2428
|
||||
20250415,100900,7569587000,31150,31150,31200,31150,884
|
||||
20250415,100800,7542050350,31150,31150,31150,31150,311
|
||||
20250415,100700,7532362700,31150,31050,31150,31050,55
|
||||
20250415,100600,7530652250,31100,31100,31100,31100,392
|
||||
20250415,100500,7518461050,31100,31050,31100,31000,2162
|
||||
20250415,100400,7451334050,31100,31150,31150,31100,1015
|
||||
20250415,100300,7419760250,31150,31200,31200,31050,2976
|
||||
20250415,100200,7327203150,31100,31200,31200,31100,1104
|
||||
20250415,100100,7292824550,31200,31100,31200,31050,1060
|
||||
20250415,100000,7259843100,31050,31150,31150,31050,3743
|
||||
20250415,095900,7143414000,31150,31300,31300,31150,2715
|
||||
20250415,095800,7058640350,31300,31350,31450,31250,2518
|
||||
20250415,095700,6979749000,31400,31400,31450,31400,90
|
||||
20250415,095600,6976922800,31400,31450,31450,31400,923
|
||||
20250415,095500,6947927100,31450,31450,31500,31450,405
|
||||
20250415,095400,6935189800,31450,31500,31500,31450,1348
|
||||
20250415,095300,6892794900,31400,31450,31450,31400,90
|
||||
20250415,095200,6889966350,31500,31450,31500,31450,202
|
||||
20250415,095100,6883606300,31500,31450,31500,31450,944
|
||||
20250415,095000,6853916900,31450,31450,31500,31400,1507
|
||||
20250415,094900,6806518700,31500,31500,31550,31450,1076
|
||||
20250415,094800,6772661200,31450,31550,31550,31450,579
|
||||
20250415,094700,6754403900,31500,31600,31650,31500,402
|
||||
20250415,094600,6741714900,31600,31600,31650,31550,685
|
||||
20250415,094500,6720060450,31550,31500,31600,31500,526
|
||||
20250415,094400,6703461000,31500,31500,31500,31450,424
|
||||
20250415,094300,6690110000,31500,31450,31500,31450,687
|
||||
20250415,094200,6668482450,31500,31500,31500,31450,1074
|
||||
20250415,094100,6634694950,31500,31550,31550,31450,118
|
||||
20250415,094000,6630976350,31450,31500,31550,31450,713
|
||||
20250415,093900,6608500600,31500,31400,31550,31400,271
|
||||
20250415,093800,6599977350,31400,31500,31600,31400,1560
|
||||
20250415,093700,6550955650,31500,31400,31500,31350,2992
|
||||
20250415,093600,6457035950,31400,31450,31500,31400,1861
|
||||
20250415,093500,6398582400,31500,31500,31600,31350,633
|
||||
20250415,093400,6378646000,31600,31650,31650,31350,4296
|
||||
20250415,093300,6243060275,31650,31700,31750,31650,982
|
||||
20250415,093200,6211977425,31750,31750,31750,31700,409
|
||||
20250415,093100,6199007225,31650,31650,31800,31650,936
|
||||
20250415,093000,6169380875,31650,31750,31800,31650,3097
|
||||
20250415,092900,6071273525,31700,31800,31800,31600,1276
|
||||
20250415,092800,6030852825,31800,31750,31800,31750,665
|
||||
20250415,092700,6009739025,31750,31750,31850,31700,504
|
||||
20250415,092600,5993735775,31700,31700,31850,31650,2028
|
||||
20250415,092500,5929448475,31700,31700,31700,31650,1979
|
||||
20250415,092400,5866782300,31700,31700,31750,31550,4628
|
||||
20250415,092300,5720408400,31750,31950,31950,31750,3784
|
||||
20250415,092200,5599931900,31900,32000,32000,31900,1851
|
||||
20250415,092100,5540791300,32000,32100,32100,32000,1773
|
||||
20250415,092000,5484030350,32100,32050,32150,31950,2682
|
||||
20250415,091900,5398148200,32000,32150,32150,31900,2120
|
||||
20250415,091800,5330270650,32200,32000,32200,31950,5053
|
||||
20250415,091700,5168270800,32000,32050,32050,31950,1639
|
||||
20250415,091600,5115817300,32050,31950,32100,31950,2423
|
||||
20250415,091500,5038244800,31950,31950,32050,31900,2500
|
||||
20250415,091400,4958373350,31950,32000,32050,31950,2893
|
||||
20250415,091300,4865808950,32000,32100,32150,31950,8845
|
||||
20250415,091200,4582365000,32100,32150,32250,31950,11184
|
||||
20250415,091100,4223272050,32250,32450,32500,32100,7226
|
||||
20250415,091000,3989454875,32500,32650,32700,32400,13283
|
||||
20250415,090900,3556803950,32650,32650,32800,32550,19771
|
||||
20250415,090800,2910642500,32650,32150,32700,32100,24017
|
||||
20250415,090700,2132675325,32100,31950,32200,31900,15922
|
||||
20250415,090600,1622139375,31950,31500,32000,31500,11848
|
||||
20250415,090500,1245725750,31500,31300,31550,31250,5858
|
||||
20250415,090400,1061936000,31250,31200,31300,30800,5815
|
||||
20250415,090300,880546600,31250,31300,31400,31200,6067
|
||||
20250415,090200,690781100,31300,31150,31400,31150,5306
|
||||
20250415,090100,524861400,31150,30750,31450,30700,6473
|
||||
20250415,090000,324247050,30800,30700,30900,30700,10551
|
||||
|
Reference in New Issue
Block a user