Update 2025-04-15 2740 candle_min
This commit is contained in:
618
051600/min/candle-20250415.csv
Normal file
618
051600/min/candle-20250415.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,191500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,191400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,191300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,191200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,191100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,191000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,190000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,185000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,184500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,184000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,183000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,182000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,181500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,181000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,180000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,175000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,174500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,174000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,173000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,172000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,171500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,171000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,170000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,165000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,164500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,164000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,163000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,162000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,161500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,161000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,160000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,155000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154600,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,154500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,154000,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153900,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153800,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153700,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153600,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153500,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153400,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153300,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153200,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153100,6309983625,39450,39450,39450,39450,0
|
||||
20250415,153000,6309983625,39450,39450,39450,39450,3724
|
||||
20250415,152900,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152800,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152700,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152600,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152500,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152400,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152300,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152200,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152100,6163071825,39400,39400,39400,39400,0
|
||||
20250415,152000,6163071825,39400,39400,39400,39400,0
|
||||
20250415,151900,6163071825,39400,39350,39400,39300,789
|
||||
20250415,151800,6132040175,39300,39350,39350,39300,85
|
||||
20250415,151700,6128696775,39350,39300,39350,39300,326
|
||||
20250415,151600,6115870525,39350,39350,39350,39300,360
|
||||
20250415,151500,6101705525,39350,39350,39350,39300,67
|
||||
20250415,151400,6099070075,39350,39350,39350,39350,440
|
||||
20250415,151300,6081756075,39300,39350,39350,39300,384
|
||||
20250415,151200,6066647025,39350,39350,39350,39300,302
|
||||
20250415,151100,6054764575,39350,39350,39350,39300,165
|
||||
20250415,151000,6048273125,39300,39350,39350,39300,192
|
||||
20250415,150900,6040719225,39350,39350,39350,39300,110
|
||||
20250415,150800,6036391975,39350,39350,39350,39350,222
|
||||
20250415,150700,6027656275,39350,39350,39350,39300,1151
|
||||
20250415,150600,5982365175,39350,39350,39400,39300,546
|
||||
20250415,150500,5960879275,39350,39350,39400,39350,236
|
||||
20250415,150400,5951592225,39400,39350,39400,39300,334
|
||||
20250415,150300,5938447575,39400,39400,39400,39300,1184
|
||||
20250415,150200,5891856775,39400,39300,39400,39300,10
|
||||
20250415,150100,5891463175,39400,39350,39400,39300,41
|
||||
20250415,150000,5889849275,39350,39350,39400,39300,475
|
||||
20250415,145900,5871157625,39300,39300,39350,39300,285
|
||||
20250415,145800,5859955475,39300,39300,39300,39300,127
|
||||
20250415,145700,5854964375,39350,39250,39350,39250,294
|
||||
20250415,145600,5843402025,39250,39300,39300,39250,204
|
||||
20250415,145500,5835386675,39350,39300,39350,39300,254
|
||||
20250415,145400,5825403675,39300,39300,39350,39300,129
|
||||
20250415,145300,5820333925,39300,39300,39300,39300,148
|
||||
20250415,145200,5814517525,39300,39350,39350,39300,108
|
||||
20250415,145100,5810270125,39350,39300,39350,39300,228
|
||||
20250415,145000,5801307475,39350,39300,39350,39300,196
|
||||
20250415,144900,5793600325,39300,39300,39300,39300,48
|
||||
20250415,144800,5791713925,39350,39300,39400,39300,203
|
||||
20250415,144700,5783728525,39350,39350,39350,39300,134
|
||||
20250415,144600,5778458025,39300,39350,39350,39300,199
|
||||
20250415,144500,5770635925,39350,39300,39350,39300,273
|
||||
20250415,144400,5759898825,39350,39350,39350,39300,149
|
||||
20250415,144300,5754040375,39350,39350,39350,39300,274
|
||||
20250415,144200,5743267875,39350,39350,39400,39300,1641
|
||||
20250415,144100,5678698425,39350,39400,39400,39350,110
|
||||
20250415,144000,5674369875,39350,39350,39400,39350,324
|
||||
20250415,143900,5661619325,39400,39350,39400,39350,18
|
||||
20250415,143800,5660910225,39350,39350,39350,39350,203
|
||||
20250415,143700,5652922175,39400,39350,39400,39350,179
|
||||
20250415,143600,5645878225,39350,39300,39350,39300,160
|
||||
20250415,143500,5639587675,39350,39350,39350,39300,254
|
||||
20250415,143400,5629596825,39350,39350,39350,39350,168
|
||||
20250415,143300,5622986025,39350,39350,39400,39300,709
|
||||
20250415,143200,5595087275,39350,39350,39350,39300,135
|
||||
20250415,143100,5589777375,39300,39300,39350,39300,1218
|
||||
20250415,143000,5541867225,39300,39300,39300,39300,307
|
||||
20250415,142900,5529802125,39300,39300,39350,39300,230
|
||||
20250415,142800,5520762875,39300,39300,39300,39300,322
|
||||
20250415,142700,5508108275,39350,39350,39350,39300,2024
|
||||
20250415,142600,5428488875,39350,39350,39400,39300,1917
|
||||
20250415,142500,5353074225,39350,39350,39400,39350,1275
|
||||
20250415,142400,5302902325,39400,39400,39400,39400,977
|
||||
20250415,142300,5264408525,39350,39400,39400,39350,438
|
||||
20250415,142200,5247172175,39400,39350,39400,39300,514
|
||||
20250415,142100,5226952025,39350,39350,39350,39350,0
|
||||
20250415,142000,5226952025,39350,39400,39400,39350,466
|
||||
20250415,141900,5208613025,39400,39400,39400,39350,838
|
||||
20250415,141800,5175604275,39400,39350,39450,39350,1114
|
||||
20250415,141700,5131720225,39350,39400,39450,39350,471
|
||||
20250415,141600,5113166475,39450,39400,39450,39400,101
|
||||
20250415,141500,5109187025,39400,39400,39450,39400,209
|
||||
20250415,141400,5100951625,39450,39400,39450,39400,214
|
||||
20250415,141300,5092519725,39400,39400,39400,39400,257
|
||||
20250415,141200,5082393925,39450,39400,39500,39400,353
|
||||
20250415,141100,5068470825,39400,39450,39500,39400,467
|
||||
20250415,141000,5050052775,39400,39450,39450,39400,308
|
||||
20250415,140900,5037910525,39450,39400,39500,39400,509
|
||||
20250415,140800,5017835875,39400,39400,39450,39400,284
|
||||
20250415,140700,5006645975,39450,39400,39450,39350,389
|
||||
20250415,140600,4991326075,39350,39350,39400,39350,55
|
||||
20250415,140500,4989161525,39400,39400,39450,39350,459
|
||||
20250415,140400,4971083875,39400,39450,39450,39350,1161
|
||||
20250415,140300,4925313625,39400,39400,39450,39400,95
|
||||
20250415,140200,4921569825,39450,39425,39450,39350,410
|
||||
20250415,140100,4905416325,39425,39425,39425,39425,118
|
||||
20250415,140000,4900764175,39400,39400,39400,39400,209
|
||||
20250415,135900,4892529575,39450,39400,39450,39400,815
|
||||
20250415,135800,4860413425,39400,39400,39450,39400,279
|
||||
20250415,135700,4849417075,39400,39450,39450,39400,245
|
||||
20250415,135600,4839760875,39450,39400,39450,39400,434
|
||||
20250415,135500,4822658025,39450,39450,39450,39400,275
|
||||
20250415,135400,4811817175,39450,39400,39450,39400,315
|
||||
20250415,135300,4799401875,39450,39450,39500,39400,560
|
||||
20250415,135200,4777313125,39450,39400,39450,39350,292
|
||||
20250415,135100,4765807825,39450,39450,39450,39400,230
|
||||
20250415,135000,4756741925,39400,39400,39450,39400,695
|
||||
20250415,134900,4729345875,39450,39450,39450,39350,658
|
||||
20250415,134800,4703430525,39400,39450,39450,39400,111
|
||||
20250415,134700,4699053975,39400,39400,39450,39350,509
|
||||
20250415,134600,4679000825,39450,39400,39450,39400,194
|
||||
20250415,134500,4671354025,39400,39400,39450,39400,618
|
||||
20250415,134400,4646983875,39450,39450,39450,39400,954
|
||||
20250415,134300,4609359925,39450,39400,39450,39400,368
|
||||
20250415,134200,4594855575,39400,39350,39400,39350,1677
|
||||
20250415,134100,4528791725,39350,39350,39350,39350,402
|
||||
20250415,134000,4512973025,39350,39300,39350,39300,336
|
||||
20250415,133900,4499757175,39300,39350,39350,39300,379
|
||||
20250415,133800,4484848975,39350,39300,39350,39250,531
|
||||
20250415,133700,4463972875,39300,39300,39300,39250,248
|
||||
20250415,133600,4454229025,39350,39300,39350,39300,166
|
||||
20250415,133500,4447705175,39350,39300,39350,39300,323
|
||||
20250415,133400,4435009325,39300,39300,39300,39300,305
|
||||
20250415,133300,4423022825,39300,39300,39350,39300,103
|
||||
20250415,133200,4418974675,39300,39300,39300,39300,285
|
||||
20250415,133100,4407774175,39300,39300,39350,39300,310
|
||||
20250415,133000,4395587175,39300,39350,39350,39300,709
|
||||
20250415,132900,4367690625,39300,39350,39350,39300,352
|
||||
20250415,132800,4353856475,39300,39300,39300,39300,211
|
||||
20250415,132700,4345564175,39350,39350,39350,39300,389
|
||||
20250415,132600,4330275525,39300,39300,39300,39300,111
|
||||
20250415,132500,4325913225,39300,39300,39300,39300,267
|
||||
20250415,132400,4315420125,39350,39300,39350,39300,325
|
||||
20250415,132300,4302639325,39350,39300,39350,39250,445
|
||||
20250415,132200,4285152975,39300,39350,39350,39300,132
|
||||
20250415,132100,4279965325,39300,39300,39350,39250,449
|
||||
20250415,132000,4262320125,39300,39300,39300,39300,99
|
||||
20250415,131900,4258429425,39300,39350,39350,39300,386
|
||||
20250415,131800,4243258475,39300,39350,39350,39300,144
|
||||
20250415,131700,4237599075,39300,39300,39350,39300,686
|
||||
20250415,131600,4210621075,39300,39300,39300,39250,447
|
||||
20250415,131500,4193056325,39300,39300,39350,39300,138
|
||||
20250415,131400,4187632125,39300,39300,39300,39300,283
|
||||
20250415,131300,4176510225,39350,39250,39350,39250,369
|
||||
20250415,131200,4162013925,39300,39300,39300,39250,1114
|
||||
20250415,131100,4118252425,39250,39250,39300,39250,280
|
||||
20250415,131000,4107260625,39250,39250,39300,39250,242
|
||||
20250415,130900,4097762075,39300,39250,39300,39250,489
|
||||
20250415,130800,4078559525,39300,39300,39300,39250,127
|
||||
20250415,130700,4073573975,39300,39350,39350,39250,1559
|
||||
20250415,130600,4012340475,39250,39300,39300,39250,387
|
||||
20250415,130500,3997133025,39300,39350,39350,39300,154
|
||||
20250415,130400,3991080625,39300,39300,39300,39300,283
|
||||
20250415,130300,3979958725,39300,39300,39400,39300,907
|
||||
20250415,130200,3944299675,39300,39300,39300,39300,98
|
||||
20250415,130100,3940448275,39350,39300,39350,39300,772
|
||||
20250415,130000,3910083875,39350,39300,39350,39300,99
|
||||
20250415,125900,3906193125,39350,39300,39350,39300,254
|
||||
20250415,125800,3896209125,39300,39350,39350,39300,237
|
||||
20250415,125700,3886893525,39350,39350,39350,39350,93
|
||||
20250415,125600,3883233975,39350,39350,39350,39350,574
|
||||
20250415,125500,3860647075,39350,39350,39400,39300,473
|
||||
20250415,125400,3842036025,39300,39350,39350,39300,242
|
||||
20250415,125300,3832524075,39350,39300,39350,39300,199
|
||||
20250415,125200,3824701675,39350,39300,39350,39300,189
|
||||
20250415,125100,3817273725,39300,39300,39350,39300,176
|
||||
20250415,125000,3810356075,39300,39300,39300,39300,220
|
||||
20250415,124900,3801710075,39300,39350,39350,39300,183
|
||||
20250415,124800,3794517325,39350,39300,39350,39300,402
|
||||
20250415,124700,3778709275,39350,39300,39350,39300,151
|
||||
20250415,124600,3772773325,39350,39400,39400,39300,217
|
||||
20250415,124500,3764242075,39300,39350,39400,39300,603
|
||||
20250415,124400,3740517125,39400,39350,39400,39350,879
|
||||
20250415,124300,3705892875,39350,39350,39350,39300,707
|
||||
20250415,124200,3678078925,39300,39350,39350,39300,206
|
||||
20250415,124100,3669977725,39300,39350,39350,39300,299
|
||||
20250415,124000,3658223475,39350,39350,39350,39300,304
|
||||
20250415,123900,3646267975,39350,39300,39400,39300,444
|
||||
20250415,123800,3628803225,39350,39300,39350,39300,134
|
||||
20250415,123700,3623532675,39300,39300,39300,39300,327
|
||||
20250415,123600,3610681575,39350,39300,39350,39300,123
|
||||
20250415,123500,3605847325,39350,39300,39400,39300,343
|
||||
20250415,123400,3592360325,39300,39350,39350,39300,304
|
||||
20250415,123300,3580410825,39350,39350,39350,39300,130
|
||||
20250415,123200,3575301225,39300,39300,39300,39250,312
|
||||
20250415,123100,3563046525,39300,39350,39350,39300,238
|
||||
20250415,123000,3553691125,39350,39350,39350,39300,661
|
||||
20250415,122900,3527694225,39350,39300,39350,39250,116
|
||||
20250415,122800,3523137625,39300,39300,39300,39250,471
|
||||
20250415,122700,3504642125,39300,39300,39300,39250,289
|
||||
20250415,122600,3493290275,39300,39300,39300,39300,155
|
||||
20250415,122500,3487198775,39300,39300,39350,39300,344
|
||||
20250415,122400,3473679425,39300,39250,39300,39250,335
|
||||
20250415,122300,3460523575,39300,39300,39350,39250,243
|
||||
20250415,122200,3450975225,39300,39350,39350,39300,215
|
||||
20250415,122100,3442525325,39300,39300,39350,39300,242
|
||||
20250415,122000,3433014275,39300,39300,39350,39250,392
|
||||
20250415,121900,3417608675,39300,39300,39350,39300,304
|
||||
20250415,121800,3405660675,39300,39300,39300,39300,186
|
||||
20250415,121700,3398350875,39300,39300,39350,39300,202
|
||||
20250415,121600,3390411475,39300,39300,39350,39300,263
|
||||
20250415,121500,3380072325,39300,39300,39400,39300,1336
|
||||
20250415,121400,3327526875,39300,39300,39300,39300,54
|
||||
20250415,121300,3325404675,39300,39300,39350,39300,471
|
||||
20250415,121200,3306894275,39300,39300,39300,39300,159
|
||||
20250415,121100,3300645575,39350,39350,39350,39300,88
|
||||
20250415,121000,3297186125,39300,39250,39350,39250,573
|
||||
20250415,120900,3274676525,39300,39250,39300,39250,109
|
||||
20250415,120800,3270397725,39300,39350,39350,39300,165
|
||||
20250415,120700,3263910725,39350,39300,39350,39250,603
|
||||
20250415,120600,3240219725,39300,39300,39300,39250,371
|
||||
20250415,120500,3225652675,39300,39300,39300,39300,109
|
||||
20250415,120400,3221368975,39300,39350,39350,39300,149
|
||||
20250415,120300,3215512075,39350,39350,39350,39300,405
|
||||
20250415,120200,3199584125,39350,39350,39350,39350,449
|
||||
20250415,120100,3181915975,39350,39400,39400,39350,280
|
||||
20250415,120000,3170890875,39400,39450,39450,39350,590
|
||||
20250415,115900,3147640625,39500,39500,39550,39350,5799
|
||||
20250415,115800,2918602025,39450,39350,39450,39350,1581
|
||||
20250415,115700,2856250775,39350,39350,39400,39350,456
|
||||
20250415,115600,2838307125,39400,39350,39400,39350,1568
|
||||
20250415,115500,2776530325,39400,39250,39400,39250,1442
|
||||
20250415,115400,2719790625,39250,39300,39300,39250,402
|
||||
20250415,115300,2704006025,39300,39250,39300,39200,635
|
||||
20250415,115200,2679063325,39200,39250,39250,39200,253
|
||||
20250415,115100,2669134375,39250,39250,39300,39250,286
|
||||
20250415,115000,2657908075,39250,39300,39300,39250,267
|
||||
20250415,114900,2647418025,39250,39250,39300,39250,230
|
||||
20250415,114800,2638389025,39250,39250,39300,39200,641
|
||||
20250415,114700,2613223175,39250,39250,39300,39250,125
|
||||
20250415,114600,2608316125,39300,39250,39300,39250,228
|
||||
20250415,114500,2599367025,39250,39250,39300,39250,803
|
||||
20250415,114400,2567827225,39250,39250,39250,39200,294
|
||||
20250415,114300,2556290425,39300,39250,39300,39250,160
|
||||
20250415,114200,2550009225,39250,39250,39300,39250,344
|
||||
20250415,114100,2536506475,39250,39200,39300,39200,286
|
||||
20250415,114000,2525283475,39200,39250,39250,39200,297
|
||||
20250415,113900,2513628575,39250,39200,39300,39200,463
|
||||
20250415,113800,2495466125,39200,39200,39200,39200,121
|
||||
20250415,113700,2490722925,39200,39250,39250,39200,201
|
||||
20250415,113600,2482843225,39200,39250,39250,39200,236
|
||||
20250415,113500,2473591525,39200,39250,39300,39200,487
|
||||
20250415,113400,2454488425,39250,39250,39300,39200,354
|
||||
20250415,113300,2440599275,39250,39200,39250,39200,276
|
||||
20250415,113200,2429776575,39250,39200,39250,39200,212
|
||||
20250415,113100,2421463925,39250,39200,39250,39200,326
|
||||
20250415,113000,2408682025,39200,39225,39250,39200,187
|
||||
20250415,112900,2401350000,39200,39200,39200,39200,287
|
||||
20250415,112800,2390099600,39200,39200,39200,39200,120
|
||||
20250415,112700,2385395600,39200,39250,39300,39200,213
|
||||
20250415,112600,2377037600,39250,39200,39250,39200,505
|
||||
20250415,112500,2357230200,39200,39200,39250,39200,136
|
||||
20250415,112400,2351898700,39200,39200,39250,39200,337
|
||||
20250415,112300,2338685000,39200,39250,39250,39200,136
|
||||
20250415,112200,2333351350,39250,39200,39250,39200,314
|
||||
20250415,112100,2321041400,39200,39250,39250,39200,194
|
||||
20250415,112000,2313433700,39250,39250,39250,39250,263
|
||||
20250415,111900,2303110950,39200,39250,39300,39200,752
|
||||
20250415,111800,2273600500,39250,39250,39250,39250,822
|
||||
20250415,111700,2241337000,39250,39200,39250,39200,468
|
||||
20250415,111600,2222978800,39200,39150,39200,39150,576
|
||||
20250415,111500,2200405500,39150,39250,39250,39150,1052
|
||||
20250415,111400,2159166300,39200,39250,39250,39200,139
|
||||
20250415,111300,2153716900,39200,39200,39250,39200,306
|
||||
20250415,111200,2141720000,39200,39250,39250,39200,234
|
||||
20250415,111100,2132540700,39250,39300,39300,39200,348
|
||||
20250415,111000,2118883600,39250,39250,39250,39200,588
|
||||
20250415,110900,2095809500,39200,39200,39250,39200,358
|
||||
20250415,110800,2081775350,39250,39200,39250,39200,188
|
||||
20250415,110700,2074405250,39250,39250,39250,39200,463
|
||||
20250415,110600,2056240950,39200,39200,39200,39200,270
|
||||
20250415,110500,2045656950,39200,39200,39250,39200,293
|
||||
20250415,110400,2034166100,39200,39250,39300,39200,842
|
||||
20250415,110300,2001120450,39250,39250,39300,39250,271
|
||||
20250415,110200,1990482400,39250,39250,39250,39250,178
|
||||
20250415,110100,1983495900,39250,39300,39300,39250,212
|
||||
20250415,110000,1975174700,39250,39250,39250,39250,206
|
||||
20250415,105900,1967089200,39250,39200,39300,39200,619
|
||||
20250415,105800,1942794725,39250,39200,39250,39200,298
|
||||
20250415,105700,1931112075,39200,39200,39250,39200,141
|
||||
20250415,105600,1925584825,39200,39250,39250,39200,239
|
||||
20250415,105500,1916208075,39250,39250,39300,39250,132
|
||||
20250415,105400,1911026275,39250,39250,39300,39200,1410
|
||||
20250415,105300,1855690875,39300,39250,39300,39250,273
|
||||
20250415,105200,1844975525,39300,39250,39300,39250,147
|
||||
20250415,105100,1839204725,39250,39300,39300,39250,346
|
||||
20250415,105000,1825623025,39250,39250,39300,39250,212
|
||||
20250415,104900,1817301875,39250,39300,39300,39250,164
|
||||
20250415,104800,1810864075,39250,39250,39300,39250,330
|
||||
20250415,104700,1797909575,39300,39350,39350,39250,492
|
||||
20250415,104600,1778580925,39300,39350,39350,39300,83
|
||||
20250415,104500,1775318875,39300,39300,39300,39300,367
|
||||
20250415,104400,1760895775,39300,39300,39300,39300,271
|
||||
20250415,104300,1750245475,39300,39350,39350,39300,314
|
||||
20250415,104200,1737904425,39300,39300,39300,39300,163
|
||||
20250415,104100,1731498525,39300,39300,39350,39250,596
|
||||
20250415,104000,1708083625,39300,39350,39350,39300,377
|
||||
20250415,103900,1693263975,39300,39350,39350,39300,237
|
||||
20250415,103800,1683949025,39350,39300,39350,39300,523
|
||||
20250415,103700,1663394375,39350,39300,39350,39300,10
|
||||
20250415,103600,1663001325,39300,39300,39500,39300,2250
|
||||
20250415,103500,1574324275,39300,39350,39350,39300,554
|
||||
20250415,103400,1552551175,39300,39300,39350,39300,2101
|
||||
20250415,103300,1469980525,39300,39300,39350,39300,231
|
||||
20250415,103200,1460898875,39300,39250,39350,39250,1664
|
||||
20250415,103100,1395476975,39300,39250,39300,39250,144
|
||||
20250415,103000,1389824075,39300,39150,39300,39150,2242
|
||||
20250415,102900,1301867375,39150,39150,39150,39100,607
|
||||
20250415,102800,1278108925,39150,39150,39150,39150,90
|
||||
20250415,102700,1274585425,39150,39150,39150,39150,255
|
||||
20250415,102600,1264602175,39200,39150,39200,39150,325
|
||||
20250415,102500,1251877625,39150,39200,39250,39100,954
|
||||
20250415,102400,1214504075,39150,39150,39150,39150,105
|
||||
20250415,102300,1210393325,39150,39200,39250,39150,451
|
||||
20250415,102200,1192733475,39250,39150,39250,39150,391
|
||||
20250415,102100,1177416675,39150,39100,39200,39100,267
|
||||
20250415,102000,1166969025,39100,39200,39200,39100,387
|
||||
20250415,101900,1151817675,39200,39150,39225,39150,180
|
||||
20250415,101800,1144764200,39200,39200,39200,39100,370
|
||||
20250415,101700,1130279925,39200,39200,39200,39100,467
|
||||
20250415,101600,1111995225,39200,39200,39200,39200,273
|
||||
20250415,101500,1101293625,39250,39200,39250,39150,896
|
||||
20250415,101400,1066176625,39250,39200,39250,39150,295
|
||||
20250415,101300,1054614325,39200,39200,39200,39150,235
|
||||
20250415,101200,1045406875,39100,39150,39250,39100,707
|
||||
20250415,101100,1017706125,39150,39250,39250,39100,332
|
||||
20250415,101000,1004704225,39250,39150,39250,39150,519
|
||||
20250415,100900,984361525,39150,39150,39200,39100,241
|
||||
20250415,100800,974930075,39200,39100,39300,39100,2528
|
||||
20250415,100700,875841025,39050,39100,39150,39050,403
|
||||
20250415,100600,860073575,39100,39050,39100,39050,198
|
||||
20250415,100500,852336625,39100,39050,39100,39000,592
|
||||
20250415,100400,829216625,39100,39100,39150,39050,419
|
||||
20250415,100300,812828125,39050,39100,39100,39050,310
|
||||
20250415,100200,800713575,39100,39000,39200,39000,1019
|
||||
20250415,100100,760880275,39050,39050,39100,38950,467
|
||||
20250415,100000,742641625,39050,39050,39050,39000,684
|
||||
20250415,095900,715963825,39050,39050,39050,39000,534
|
||||
20250415,095800,695121975,39050,39050,39050,39000,127
|
||||
20250415,095700,690166075,39050,39000,39050,39000,230
|
||||
20250415,095600,681194275,39000,39050,39050,39000,153
|
||||
20250415,095500,675227025,39000,39000,39050,39000,223
|
||||
20250415,095400,666529225,39050,39050,39050,39000,613
|
||||
20250415,095300,642602475,39050,39050,39050,39050,265
|
||||
20250415,095200,632254225,39050,39000,39050,39000,310
|
||||
20250415,095100,620162625,39000,39000,39050,39000,128
|
||||
20250415,095000,615170075,39000,39050,39050,39000,406
|
||||
20250415,094900,599334125,39000,39000,39050,39000,255
|
||||
20250415,094800,589384325,39000,39050,39050,39000,264
|
||||
20250415,094700,579087000,39000,39050,39050,39000,91
|
||||
20250415,094600,575536500,39050,38950,39100,38900,1233
|
||||
20250415,094500,527439150,38950,38950,39000,38900,470
|
||||
20250415,094400,509133350,38950,39000,39000,38900,1197
|
||||
20250415,094300,462508250,39000,39050,39100,39000,535
|
||||
20250415,094200,441622600,39050,39050,39100,39050,222
|
||||
20250415,094100,432952400,39050,39000,39050,39000,523
|
||||
20250415,094000,412538550,39000,39000,39050,39000,261
|
||||
20250415,093900,402358300,38950,39050,39050,38950,238
|
||||
20250415,093800,393079000,38950,38950,39000,38900,303
|
||||
20250415,093700,381276500,38950,38950,39000,38950,409
|
||||
20250415,093600,365345250,39000,38950,39000,38950,233
|
||||
20250415,093500,356268300,38950,38950,38950,38950,230
|
||||
20250415,093400,347309800,38950,38950,39050,38950,365
|
||||
20250415,093300,333084900,39000,38950,39000,38950,553
|
||||
20250415,093200,311544700,38950,39000,39050,38950,422
|
||||
20250415,093100,295089200,39000,39000,39050,39000,582
|
||||
20250415,093000,272390100,39000,38950,39000,38900,556
|
||||
20250415,092900,250733400,38950,38950,38950,38900,65
|
||||
20250415,092800,248202800,38950,39100,39100,38950,763
|
||||
20250415,092700,218472250,39050,39000,39050,39000,209
|
||||
20250415,092600,210312450,39050,39050,39050,39000,231
|
||||
20250415,092500,201302550,39000,39000,39050,39000,78
|
||||
20250415,092400,198260100,39000,39050,39050,39000,22
|
||||
20250415,092300,197402050,39000,39000,39000,39000,187
|
||||
20250415,092200,190109050,39000,39000,39050,39000,179
|
||||
20250415,092100,183127000,39050,39000,39050,39000,70
|
||||
20250415,092000,180395750,39050,39050,39100,39050,81
|
||||
20250415,091900,177232650,39050,39050,39100,39050,52
|
||||
20250415,091800,175202000,39050,39100,39100,39050,160
|
||||
20250415,091700,168949250,39050,39050,39050,39000,232
|
||||
20250415,091600,159890350,39100,39000,39100,39000,336
|
||||
20250415,091500,146770850,39050,39000,39050,39000,67
|
||||
20250415,091400,144157800,39050,38950,39050,38950,148
|
||||
20250415,091300,138386950,38950,39000,39000,38950,544
|
||||
20250415,091200,117175650,39050,39050,39050,39050,228
|
||||
20250415,091100,108272250,39050,39000,39100,39000,238
|
||||
20250415,091000,98978750,39000,39050,39050,39000,118
|
||||
20250415,090900,94373300,39000,39000,39050,39000,52
|
||||
20250415,090800,92344800,39000,39000,39050,39000,64
|
||||
20250415,090700,89848500,39000,39000,39000,39000,39
|
||||
20250415,090600,88327500,39050,39100,39100,39000,104
|
||||
20250415,090500,84270400,39100,39000,39100,39000,116
|
||||
20250415,090400,79742700,39000,39150,39150,39000,761
|
||||
20250415,090300,50055750,39050,39150,39200,39050,126
|
||||
20250415,090200,45125150,39200,39050,39200,38950,576
|
||||
20250415,090100,22648350,39050,39050,39050,39050,144
|
||||
20250415,090000,17025150,39050,39050,39050,39000,436
|
||||
|
Reference in New Issue
Block a user