Update 2025-04-15 2740 candle_min
This commit is contained in:
615
047050/min/candle-20250415.csv
Normal file
615
047050/min/candle-20250415.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,191200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,191100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,191000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,190000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,185000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,184200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,184000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,183000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,182000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,181200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,181000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,180000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,175000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,174200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,174000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,173000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,172000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,171200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,171000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,170000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,165000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,164200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,164000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,163000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,162000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,161200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,161000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,160000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,155000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154300,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,154200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,154000,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153900,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153800,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153700,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153600,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153500,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153400,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153300,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153200,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153100,36878377100,54400,54400,54400,54400,0
|
||||
20250415,153000,36878377100,54400,54400,54400,54400,13467
|
||||
20250415,152900,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152800,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152700,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152600,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152500,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152400,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152300,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152200,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152100,36145772300,54400,54400,54400,54400,0
|
||||
20250415,152000,36145772300,54400,54400,54400,54400,0
|
||||
20250415,151900,36145772300,54400,54300,54400,54300,2113
|
||||
20250415,151800,36031028700,54300,54400,54400,54200,1516
|
||||
20250415,151700,35948708900,54400,54300,54400,54300,1124
|
||||
20250415,151600,35887645150,54300,54400,54400,54200,2173
|
||||
20250415,151500,35769617400,54400,54300,54400,54300,774
|
||||
20250415,151400,35727565200,54350,54400,54400,54300,2703
|
||||
20250415,151300,35580768000,54300,54500,54500,54300,1238
|
||||
20250415,151200,35513433100,54500,54600,54600,54400,2641
|
||||
20250415,151100,35369707550,54500,54500,54600,54500,695
|
||||
20250415,151000,35331804950,54600,54600,54600,54500,993
|
||||
20250415,150900,35277634450,54600,54700,54700,54500,1339
|
||||
20250415,150800,35204503350,54600,54800,54800,54600,3125
|
||||
20250415,150700,35033544350,54800,54900,54900,54700,953
|
||||
20250415,150600,34981301250,54900,54900,54900,54800,590
|
||||
20250415,150500,34948910650,54800,54900,54900,54800,6560
|
||||
20250415,150400,34589368150,54900,54900,54900,54800,993
|
||||
20250415,150300,34534855350,54900,54900,54900,54800,640
|
||||
20250415,150200,34499722550,54900,54900,54900,54800,1142
|
||||
20250415,150100,34437050400,54900,54900,54900,54800,690
|
||||
20250415,150000,34399174100,54900,54900,54900,54800,711
|
||||
20250415,145900,34360152700,54900,54900,54900,54800,1170
|
||||
20250415,145800,34295920450,54900,54800,54900,54800,2141
|
||||
20250415,145700,34178390400,54900,54900,54900,54800,808
|
||||
20250415,145600,34134032600,54900,55000,55000,54800,3307
|
||||
20250415,145500,33952431300,55000,55000,55000,54900,1953
|
||||
20250415,145400,33845057200,55000,55000,55000,54900,1271
|
||||
20250415,145300,33775195000,55000,55000,55000,54900,978
|
||||
20250415,145200,33721437950,55000,55000,55000,54900,5540
|
||||
20250415,145100,33417130950,55000,54900,55000,54800,1142
|
||||
20250415,145000,33354378650,54900,54900,54900,54800,1861
|
||||
20250415,144900,33252211850,54900,54800,54900,54800,1073
|
||||
20250415,144800,33193305550,54900,54900,54900,54800,1384
|
||||
20250415,144700,33117324350,54900,54900,54900,54800,956
|
||||
20250415,144600,33064840800,54900,54900,54900,54800,1717
|
||||
20250415,144500,32970579500,54900,54900,55000,54800,1662
|
||||
20250415,144400,32879281750,54900,54900,55000,54800,1887
|
||||
20250415,144300,32775619050,54900,54800,55000,54800,6055
|
||||
20250415,144200,32443207950,54900,54900,54900,54800,1057
|
||||
20250415,144100,32385181250,54900,54900,54900,54800,1714
|
||||
20250415,144000,32291100350,54900,54900,54900,54800,1257
|
||||
20250415,143900,32222092150,54900,54900,54900,54800,1370
|
||||
20250415,143800,32146922250,54900,54900,54900,54800,2391
|
||||
20250415,143700,32015767750,54800,54900,54900,54800,857
|
||||
20250415,143600,31968719450,54900,54900,54900,54800,1166
|
||||
20250415,143500,31904721250,54900,54900,54900,54800,1009
|
||||
20250415,143400,31849328950,54900,54900,54900,54800,1759
|
||||
20250415,143300,31752806250,54900,54900,54900,54700,3816
|
||||
20250415,143200,31543654450,54900,54800,54900,54700,1697
|
||||
20250415,143100,31450626850,54850,54900,54900,54800,846
|
||||
20250415,143000,31404199350,54900,54800,54900,54700,1134
|
||||
20250415,142900,31342027950,54800,54800,54800,54700,904
|
||||
20250415,142800,31292489150,54800,54800,54900,54700,1789
|
||||
20250415,142700,31194452550,54800,54700,54800,54700,2237
|
||||
20250415,142600,31071915450,54700,54600,54800,54600,2067
|
||||
20250415,142500,30958855350,54700,54700,54700,54600,459
|
||||
20250415,142400,30933749450,54700,54600,54700,54600,1103
|
||||
20250415,142300,30873426950,54600,54600,54700,54500,1284
|
||||
20250415,142200,30803261450,54500,54400,54600,54400,1719
|
||||
20250415,142100,30709586150,54500,54600,54600,54200,8310
|
||||
20250415,142000,30257979050,54700,54700,54700,54600,1462
|
||||
20250415,141900,30178036150,54700,54700,54700,54500,1214
|
||||
20250415,141800,30111702150,54600,54600,54700,54500,620
|
||||
20250415,141700,30077832550,54600,54600,54800,54500,1277
|
||||
20250415,141600,30008111750,54600,54800,54800,54400,6048
|
||||
20250415,141500,29678363050,54800,54800,54800,54700,1251
|
||||
20250415,141400,29609844250,54700,54700,54800,54600,782
|
||||
20250415,141300,29567071450,54700,54600,54800,54600,1939
|
||||
20250415,141200,29461078150,54700,54700,54700,54600,740
|
||||
20250415,141100,29420611350,54700,54600,54700,54500,3168
|
||||
20250415,141000,29247564250,54600,54800,54800,54500,3467
|
||||
20250415,140900,29058168700,54800,54800,54800,54700,966
|
||||
20250415,140800,29005275100,54800,54700,54800,54700,870
|
||||
20250415,140700,28957602400,54800,54700,54800,54700,813
|
||||
20250415,140600,28913062800,54800,54800,54800,54700,669
|
||||
20250415,140500,28876409200,54800,54800,54800,54700,1256
|
||||
20250415,140400,28807605200,54700,54900,54900,54700,2173
|
||||
20250415,140300,28688521350,54800,54900,54900,54800,964
|
||||
20250415,140200,28635601550,54900,54900,54900,54800,570
|
||||
20250415,140100,28604308850,54900,54800,54900,54800,1387
|
||||
20250415,140000,28528191550,54900,54900,54900,54700,2702
|
||||
20250415,135900,28380040650,54900,54900,54900,54800,376
|
||||
20250415,135800,28359400550,54900,54800,54900,54700,3836
|
||||
20250415,135700,28149154150,54800,54800,54800,54700,3077
|
||||
20250415,135600,27980542450,54800,54800,54800,54700,1312
|
||||
20250415,135500,27908647150,54700,54800,54800,54700,1851
|
||||
20250415,135400,27807315500,54800,54700,54800,54600,2625
|
||||
20250415,135300,27663704300,54700,54700,54800,54600,2508
|
||||
20250415,135200,27526516800,54600,54700,54700,54600,2458
|
||||
20250415,135100,27392065400,54700,54700,54700,54600,810
|
||||
20250415,135000,27347758750,54700,54700,54700,54600,686
|
||||
20250415,134900,27310239950,54600,54600,54700,54500,605
|
||||
20250415,134800,27277202550,54600,54700,54700,54500,1784
|
||||
20250415,134700,27179739800,54700,54600,54700,54500,934
|
||||
20250415,134600,27128701350,54600,54600,54600,54500,802
|
||||
20250415,134500,27084917050,54500,54600,54600,54500,838
|
||||
20250415,134400,27039185050,54600,54600,54600,54500,970
|
||||
20250415,134300,26986232950,54600,54600,54600,54500,1054
|
||||
20250415,134200,26928742350,54500,54500,54600,54400,1193
|
||||
20250415,134100,26863674450,54500,54500,54600,54400,634
|
||||
20250415,134000,26829084150,54500,54400,54600,54400,660
|
||||
20250415,133900,26793062850,54500,54500,54500,54400,811
|
||||
20250415,133800,26748863550,54500,54600,54600,54400,422
|
||||
20250415,133700,26725868850,54600,54500,54600,54400,1085
|
||||
20250415,133600,26666743150,54500,54600,54600,54400,2555
|
||||
20250415,133500,26527462900,54600,54500,54600,54500,956
|
||||
20250415,133400,26475281550,54500,54600,54600,54500,1103
|
||||
20250415,133300,26415062350,54600,54600,54700,54500,702
|
||||
20250415,133200,26376729350,54600,54600,54700,54500,931
|
||||
20250415,133100,26325896850,54600,54600,54600,54500,1344
|
||||
20250415,133000,26252555650,54600,54500,54600,54500,2018
|
||||
20250415,132900,26142512250,54500,54400,54500,54400,1121
|
||||
20250415,132800,26081418250,54500,54500,54500,54400,265
|
||||
20250415,132700,26066975850,54500,54500,54500,54400,868
|
||||
20250415,132600,26019676650,54500,54500,54500,54400,446
|
||||
20250415,132500,25995379150,54400,54400,54500,54400,1119
|
||||
20250415,132400,25934450850,54500,54500,54500,54400,770
|
||||
20250415,132300,25892509100,54500,54400,54500,54400,1370
|
||||
20250415,132200,25817852250,54400,54400,54400,54300,785
|
||||
20250415,132100,25775148750,54400,54400,54400,54300,223
|
||||
20250415,132000,25763019150,54400,54400,54400,54300,390
|
||||
20250415,131900,25741803250,54400,54300,54400,54300,357
|
||||
20250415,131800,25722384350,54400,54500,54500,54300,898
|
||||
20250415,131700,25673524250,54500,54500,54500,54400,301
|
||||
20250415,131600,25657126650,54400,54500,54500,54400,686
|
||||
20250415,131500,25619739950,54500,54500,54500,54400,1883
|
||||
20250415,131400,25517118450,54500,54300,54500,54300,5049
|
||||
20250415,131300,25242447550,54300,54250,54300,54200,200
|
||||
20250415,131200,25231588650,54300,54300,54300,54200,480
|
||||
20250415,131100,25205532150,54200,54300,54300,54200,195
|
||||
20250415,131000,25194943950,54200,54300,54300,54200,223
|
||||
20250415,130900,25182835350,54300,54300,54300,54200,484
|
||||
20250415,130800,25156555450,54300,54300,54300,54200,354
|
||||
20250415,130700,25137333850,54300,54300,54300,54300,437
|
||||
20250415,130600,25113604750,54300,54300,54300,54200,251
|
||||
20250415,130500,25099977450,54300,54300,54300,54200,283
|
||||
20250415,130400,25084611150,54200,54300,54300,54200,259
|
||||
20250415,130300,25070551550,54300,54400,54400,54200,553
|
||||
20250415,130200,25040504050,54400,54400,54400,54300,474
|
||||
20250415,130100,25014739050,54400,54400,54400,54300,578
|
||||
20250415,130000,24983313750,54400,54300,54400,54300,266
|
||||
20250415,125900,24968844500,54400,54400,54400,54300,137
|
||||
20250415,125800,24961392100,54400,54300,54400,54200,1511
|
||||
20250415,125700,24879332200,54200,54300,54300,54200,3065
|
||||
20250415,125600,24713042300,54300,54300,54300,54200,472
|
||||
20250415,125500,24687413300,54300,54300,54300,54200,464
|
||||
20250415,125400,24662218300,54300,54250,54300,54200,583
|
||||
20250415,125300,24630565350,54300,54300,54300,54200,451
|
||||
20250415,125200,24606078150,54300,54300,54300,54200,196
|
||||
20250415,125100,24595437650,54300,54300,54300,54200,417
|
||||
20250415,125000,24572795050,54300,54300,54300,54200,693
|
||||
20250415,124900,24535195550,54300,54200,54300,54200,178
|
||||
20250415,124800,24525531550,54300,54200,54300,54200,326
|
||||
20250415,124700,24507830050,54300,54300,54300,54200,655
|
||||
20250415,124600,24472264650,54300,54400,54400,54200,963
|
||||
20250415,124500,24419969250,54300,54400,54400,54300,823
|
||||
20250415,124400,24375263550,54400,54200,54400,54200,1555
|
||||
20250415,124300,24290809350,54300,54300,54300,54200,309
|
||||
20250415,124200,24274035850,54300,54100,54300,54100,592
|
||||
20250415,124100,24241943650,54100,54200,54200,54100,400
|
||||
20250415,124000,24220264150,54200,54200,54200,54100,597
|
||||
20250415,123900,24187930250,54200,54200,54200,54100,293
|
||||
20250415,123800,24172049850,54200,54200,54200,54100,292
|
||||
20250415,123700,24156223850,54200,54200,54200,54100,361
|
||||
20250415,123600,24136668850,54200,54200,54200,54100,473
|
||||
20250415,123500,24111032750,54200,54200,54200,54100,253
|
||||
20250415,123400,24097329050,54200,54300,54300,54200,1049
|
||||
20250415,123300,24040447450,54300,54300,54300,54200,606
|
||||
20250415,123200,24007547150,54300,54300,54300,54200,414
|
||||
20250415,123100,23985103950,54300,54300,54300,54200,782
|
||||
20250415,123000,23942641850,54300,54200,54300,54200,622
|
||||
20250415,122900,23908868950,54300,54300,54300,54200,405
|
||||
20250415,122800,23886877650,54300,54300,54300,54200,319
|
||||
20250415,122700,23869566950,54300,54200,54300,54200,349
|
||||
20250415,122600,23850621850,54300,54300,54300,54200,1493
|
||||
20250415,122500,23769572150,54200,54200,54300,54200,433
|
||||
20250415,122400,23746089800,54200,54100,54200,54000,1997
|
||||
20250415,122300,23637990900,54100,54100,54100,54000,324
|
||||
20250415,122200,23620463000,54100,54100,54100,54000,337
|
||||
20250415,122100,23602234800,54100,54050,54100,54000,374
|
||||
20250415,122000,23582005600,54100,54100,54100,54000,242
|
||||
20250415,121900,23568919900,54000,54100,54100,54000,279
|
||||
20250415,121800,23553829400,54100,54000,54100,54000,977
|
||||
20250415,121700,23501060000,54000,54100,54100,54000,556
|
||||
20250415,121600,23471005400,54100,54100,54100,54000,510
|
||||
20250415,121500,23443416400,54100,54100,54100,54000,165
|
||||
20250415,121400,23434491500,54100,54000,54100,54000,734
|
||||
20250415,121300,23394835200,54000,54100,54100,54000,351
|
||||
20250415,121200,23375846900,54100,54100,54100,54050,323
|
||||
20250415,121100,23358377600,54000,54100,54100,54000,290
|
||||
20250415,121000,23342688700,54000,54100,54100,54000,130
|
||||
20250415,120900,23335656200,54100,54100,54100,53900,1094
|
||||
20250415,120800,23276554300,54000,54000,54100,54000,1038
|
||||
20250415,120700,23220493800,54100,54100,54100,54000,1376
|
||||
20250415,120600,23146162300,54000,54100,54100,54000,308
|
||||
20250415,120500,23129505300,54100,54000,54200,54000,527
|
||||
20250415,120400,23100980500,54100,54200,54200,54100,637
|
||||
20250415,120300,23066474300,54200,54200,54200,54100,764
|
||||
20250415,120200,23025130600,54300,54250,54300,54200,429
|
||||
20250415,120100,23001852750,54300,54200,54300,54200,439
|
||||
20250415,120000,22978051450,54200,54300,54300,54200,625
|
||||
20250415,115900,22944149150,54300,54300,54400,54200,1152
|
||||
20250415,115800,22881599350,54300,54300,54300,54200,325
|
||||
20250415,115700,22863962450,54300,54300,54300,54200,882
|
||||
20250415,115600,22816099250,54300,54300,54300,54200,239
|
||||
20250415,115500,22803122750,54200,54300,54300,54200,536
|
||||
20250415,115400,22774046050,54200,54200,54300,54200,725
|
||||
20250415,115300,22734711150,54300,54200,54300,54200,755
|
||||
20250415,115200,22693760750,54300,54300,54300,54200,841
|
||||
20250415,115100,22648095700,54300,54300,54300,54200,234
|
||||
20250415,115000,22635389700,54300,54300,54300,54200,326
|
||||
20250415,114900,22617689350,54300,54300,54300,54200,583
|
||||
20250415,114800,22586032550,54300,54300,54300,54200,772
|
||||
20250415,114700,22544123350,54200,54300,54300,54200,352
|
||||
20250415,114600,22525010050,54300,54300,54300,54200,774
|
||||
20250415,114500,22483012550,54300,54300,54300,54200,1037
|
||||
20250415,114400,22426762050,54300,54200,54300,54100,874
|
||||
20250415,114300,22379372850,54200,54200,54300,54200,2284
|
||||
20250415,114200,22255494850,54300,54300,54300,54200,460
|
||||
20250415,114100,22230517350,54300,54300,54400,54200,1312
|
||||
20250415,114000,22159273550,54300,54200,54300,54200,434
|
||||
20250415,113900,22135707850,54300,54300,54300,54200,255
|
||||
20250415,113800,22121862450,54300,54300,54300,54300,754
|
||||
20250415,113700,22080920250,54200,54300,54300,54200,416
|
||||
20250415,113600,22058336450,54300,54300,54300,54300,1130
|
||||
20250415,113500,21996977450,54200,54300,54300,54200,594
|
||||
20250415,113400,21964725150,54200,54300,54300,54200,1245
|
||||
20250415,113300,21897188950,54300,54300,54300,54200,709
|
||||
20250415,113200,21858690450,54300,54300,54300,54200,136
|
||||
20250415,113100,21851306750,54300,54200,54300,54200,771
|
||||
20250415,113000,21809497550,54200,54200,54200,54100,813
|
||||
20250415,112900,21765443450,54100,54200,54200,54100,524
|
||||
20250415,112800,21737053750,54200,54100,54200,54100,1479
|
||||
20250415,112700,21656932550,54200,54200,54300,54100,1024
|
||||
20250415,112600,21601424650,54200,54100,54200,54100,419
|
||||
20250415,112500,21578724250,54200,54200,54200,54100,812
|
||||
20250415,112400,21534714050,54200,54200,54200,54100,255
|
||||
20250415,112300,21520893350,54200,54200,54200,54100,724
|
||||
20250415,112200,21481654250,54200,54200,54200,54100,199
|
||||
20250415,112100,21470869350,54200,54200,54200,54100,348
|
||||
20250415,112000,21452008050,54200,54200,54200,54100,1431
|
||||
20250415,111900,21374498050,54200,54200,54200,54100,857
|
||||
20250415,111800,21328099750,54100,54200,54300,54100,1070
|
||||
20250415,111700,21270095850,54200,54300,54300,54200,570
|
||||
20250415,111600,21239166850,54300,54300,54300,54200,2593
|
||||
20250415,111500,21098553250,54300,54200,54300,54200,742
|
||||
20250415,111400,21058282650,54300,54300,54300,54200,308
|
||||
20250415,111300,21041566950,54300,54300,54400,54200,1206
|
||||
20250415,111200,20976084150,54300,54250,54300,54150,516
|
||||
20250415,111100,20948103750,54300,54400,54500,54300,804
|
||||
20250415,111000,20904395550,54400,54500,54500,54400,936
|
||||
20250415,110900,20853471250,54500,54400,54500,54400,677
|
||||
20250415,110800,20816579050,54500,54500,54500,54500,284
|
||||
20250415,110700,20801101050,54500,54500,54500,54400,1571
|
||||
20250415,110600,20715482050,54500,54500,54600,54400,1545
|
||||
20250415,110500,20631279150,54500,54500,54500,54400,842
|
||||
20250415,110400,20585449650,54400,54400,54500,54400,819
|
||||
20250415,110300,20540815250,54500,54500,54500,54400,1114
|
||||
20250415,110200,20480106850,54500,54400,54500,54300,1925
|
||||
20250415,110100,20375371150,54400,54400,54400,54300,985
|
||||
20250415,110000,20321807350,54400,54400,54400,54300,381
|
||||
20250415,105900,20301085550,54400,54300,54400,54300,1423
|
||||
20250415,105800,20223805650,54300,54300,54300,54200,330
|
||||
20250415,105700,20205893850,54300,54200,54300,54200,811
|
||||
20250415,105600,20161896850,54200,54200,54300,54100,1074
|
||||
20250415,105500,20103705150,54200,54200,54200,54100,355
|
||||
20250415,105400,20084464250,54200,54200,54200,54000,3005
|
||||
20250415,105300,19921921750,54200,54200,54200,54100,189
|
||||
20250415,105200,19911683450,54200,54200,54200,54100,3063
|
||||
20250415,105100,19745905350,54200,54100,54200,54000,2667
|
||||
20250415,105000,19601564650,54100,54100,54200,54100,366
|
||||
20250415,104900,19581734750,54100,54200,54200,54100,335
|
||||
20250415,104800,19563584650,54200,54100,54200,54000,1354
|
||||
20250415,104700,19490355250,54000,54000,54050,53900,1061
|
||||
20250415,104600,19433074600,54000,53950,54000,53900,1071
|
||||
20250415,104500,19375304200,53900,54100,54100,53900,3763
|
||||
20250415,104400,19172101600,54100,54200,54200,54000,748
|
||||
20250415,104300,19131620200,54100,54200,54200,54100,912
|
||||
20250415,104200,19082218900,54200,54200,54200,54100,459
|
||||
20250415,104100,19057353500,54200,54200,54200,54100,363
|
||||
20250415,104000,19037689900,54200,54400,54400,54000,4212
|
||||
20250415,103900,18809586100,54400,54400,54400,54200,262
|
||||
20250415,103800,18795347500,54400,54300,54400,54100,1928
|
||||
20250415,103700,18690749400,54300,54400,54400,54300,1059
|
||||
20250415,103600,18633185100,54400,54400,54400,54300,895
|
||||
20250415,103500,18584507350,54400,54400,54500,54400,620
|
||||
20250415,103400,18550745150,54400,54500,54500,54400,373
|
||||
20250415,103300,18530436650,54500,54500,54500,54300,849
|
||||
20250415,103200,18484248950,54500,54300,54500,54200,2023
|
||||
20250415,103100,18374226550,54300,54400,54400,54200,1033
|
||||
20250415,103000,18318082950,54400,54300,54400,54200,3270
|
||||
20250415,102900,18140615550,54300,54400,54400,54300,500
|
||||
20250415,102800,18113446350,54400,54400,54400,54300,1572
|
||||
20250415,102700,18028063950,54400,54400,54400,54300,760
|
||||
20250415,102600,17986730450,54400,54400,54400,54300,606
|
||||
20250415,102500,17953774450,54300,54400,54400,54300,578
|
||||
20250415,102400,17922331650,54400,54400,54400,54200,881
|
||||
20250415,102300,17874427550,54300,54400,54400,54300,1025
|
||||
20250415,102200,17818714350,54400,54400,54400,54300,1115
|
||||
20250415,102100,17758061150,54300,54300,54400,54300,433
|
||||
20250415,102000,17734514250,54300,54400,54400,54300,292
|
||||
20250415,101900,17718629550,54400,54300,54400,54200,1220
|
||||
20250415,101800,17652374850,54300,54300,54400,54200,1478
|
||||
20250415,101700,17572187950,54400,54300,54400,54200,1117
|
||||
20250415,101600,17511526350,54300,54300,54300,54200,598
|
||||
20250415,101500,17479058650,54200,54300,54300,54200,286
|
||||
20250415,101400,17463529350,54300,54250,54300,54200,645
|
||||
20250415,101300,17428526950,54200,54300,54300,54200,958
|
||||
20250415,101200,17376555050,54200,54200,54300,54100,3462
|
||||
20250415,101100,17188905450,54200,54100,54200,54100,861
|
||||
20250415,101000,17142259750,54200,54200,54300,54100,1684
|
||||
20250415,100900,17050939300,54200,54100,54300,54100,4095
|
||||
20250415,100800,16829241800,54100,54200,54200,54100,498
|
||||
20250415,100700,16802271400,54200,54100,54200,54100,554
|
||||
20250415,100600,16772256300,54100,54300,54300,54000,2506
|
||||
20250415,100500,16636658700,54200,54100,54300,54100,523
|
||||
20250415,100400,16608329700,54200,54300,54300,54100,1039
|
||||
20250415,100300,16552023700,54300,54300,54400,54200,1785
|
||||
20250415,100200,16455088900,54300,54100,54300,54100,4235
|
||||
20250415,100100,16225616800,54100,54300,54400,54100,3205
|
||||
20250415,100000,16051769700,54400,54700,54700,54300,4540
|
||||
20250415,095900,15804275500,54600,54700,54800,54600,1229
|
||||
20250415,095800,15737059550,54700,54700,54800,54600,1123
|
||||
20250415,095700,15675591050,54700,54800,54800,54700,2184
|
||||
20250415,095600,15556105250,54700,54900,54900,54700,1799
|
||||
20250415,095500,15457426550,54800,54900,54900,54800,708
|
||||
20250415,095400,15418594050,54900,54800,54900,54600,4152
|
||||
20250415,095300,15191271350,54800,54800,54800,54700,850
|
||||
20250415,095200,15144706900,54800,54800,54800,54700,802
|
||||
20250415,095100,15100768750,54800,54800,54800,54700,890
|
||||
20250415,095000,15052015450,54800,54800,54800,54600,1310
|
||||
20250415,094900,14980290750,54800,54800,54800,54500,3880
|
||||
20250415,094800,14768242150,54800,54700,54800,54600,2086
|
||||
20250415,094700,14654157950,54700,54600,54700,54600,705
|
||||
20250415,094600,14615616550,54600,54600,54700,54500,1345
|
||||
20250415,094500,14542163850,54600,54600,54600,54500,952
|
||||
20250415,094400,14490256650,54500,54600,54600,54500,1487
|
||||
20250415,094300,14409150450,54600,54500,54600,54400,2140
|
||||
20250415,094200,14292608650,54600,54600,54800,54500,2445
|
||||
20250415,094100,14159072350,54700,54600,54700,54500,3388
|
||||
20250415,094000,13973995850,54500,54700,54700,54400,8467
|
||||
20250415,093900,13512427700,54600,54800,54800,54600,3669
|
||||
20250415,093800,13311724500,54800,54800,54800,54700,2255
|
||||
20250415,093700,13188162800,54700,54600,54800,54500,2682
|
||||
20250415,093600,13041487500,54600,54800,54900,54500,8650
|
||||
20250415,093500,12568674250,54800,55000,55000,54700,8825
|
||||
20250415,093400,12084743400,55000,55100,55100,54900,9657
|
||||
20250415,093300,11553494700,55100,55100,55200,54900,17699
|
||||
20250415,093200,10579014650,55100,54800,55100,54800,17098
|
||||
20250415,093100,9639210250,54900,54800,54900,54700,12228
|
||||
20250415,093000,8968549250,54800,54600,54800,54500,4920
|
||||
20250415,092900,8699314250,54600,54600,54700,54500,4174
|
||||
20250415,092800,8471422350,54500,54500,54600,54400,2981
|
||||
20250415,092700,8308957950,54500,54300,54600,54300,7694
|
||||
20250415,092600,7890158750,54300,54300,54400,54200,797
|
||||
20250415,092500,7846885550,54300,54100,54300,54000,1278
|
||||
20250415,092400,7777719250,54200,54400,54400,54000,2892
|
||||
20250415,092300,7620937950,54400,54300,54500,54300,3654
|
||||
20250415,092200,7422351050,54300,54200,54300,54100,3545
|
||||
20250415,092100,7230181150,54200,54100,54300,54000,4136
|
||||
20250415,092000,7006030350,54100,53800,54100,53800,5986
|
||||
20250415,091900,6683187350,53800,53800,53900,53700,2777
|
||||
20250415,091800,6533786050,53800,53600,53800,53600,1188
|
||||
20250415,091700,6470029150,53500,53800,53800,53500,3156
|
||||
20250415,091600,6300715550,53800,54000,54000,53800,3161
|
||||
20250415,091500,6130296650,54000,53900,54100,53900,5384
|
||||
20250415,091400,5839798100,53900,53600,53900,53600,6200
|
||||
20250415,091300,5507195250,53600,53500,53700,53500,1794
|
||||
20250415,091200,5411040050,53600,53200,53600,53200,2278
|
||||
20250415,091100,5289718950,53200,53400,53400,53200,5478
|
||||
20250415,091000,4997749450,53400,53650,53700,53400,5140
|
||||
20250415,090900,4722689500,53700,53700,53700,53500,1403
|
||||
20250415,090800,4647435600,53700,53700,53800,53600,3796
|
||||
20250415,090700,4443573500,53700,53600,53700,53400,8669
|
||||
20250415,090600,3979090500,53600,53800,54000,53600,12997
|
||||
20250415,090500,3280108900,53800,54000,54000,53700,9052
|
||||
20250415,090400,2792585900,54000,54000,54100,53900,3991
|
||||
20250415,090300,2577253700,54000,54200,54300,54000,4712
|
||||
20250415,090200,2322263600,54300,54400,54500,54100,10305
|
||||
20250415,090100,1762385900,54300,54500,54600,54200,8313
|
||||
20250415,090000,1309791300,54400,54600,54800,54200,24019
|
||||
|
Reference in New Issue
Block a user