Update 2025-04-15 2740 candle_min
This commit is contained in:
627
064760/min/candle-20250415.csv
Normal file
627
064760/min/candle-20250415.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,192400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,192300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,192200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,192100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,192000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,191000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,190000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,185400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,185000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,184000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,183000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,182400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,182000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,181000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,180000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,175400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,175000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,174000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,173000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,172400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,172000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,171000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,170000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,165400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,165000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,164000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,163000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,162400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,162000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,161000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,160000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155500,1401949800,85800,85800,85800,85800,424
|
||||
20250415,155400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,155000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,154000,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153900,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153800,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153700,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153600,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153500,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153400,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153300,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153200,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153100,1401949800,85800,85800,85800,85800,0
|
||||
20250415,153000,1401949800,85800,85800,85800,85800,424
|
||||
20250415,152900,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152800,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152700,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152600,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152500,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152400,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152300,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152200,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152100,1365570600,85800,85800,85800,85800,0
|
||||
20250415,152000,1365570600,85800,85800,85800,85800,0
|
||||
20250415,151900,1365570600,85800,86000,86000,85500,25
|
||||
20250415,151800,1363426700,86000,85300,86000,85000,153
|
||||
20250415,151700,1350374200,85300,85300,85300,85000,207
|
||||
20250415,151600,1332731600,85200,85200,85300,85200,56
|
||||
20250415,151500,1327960300,85200,85300,85300,85200,49
|
||||
20250415,151400,1323781100,85300,85100,85300,85100,135
|
||||
20250415,151300,1312271400,85100,85200,85300,85100,108
|
||||
20250415,151200,1303066200,85200,85200,85300,85200,150
|
||||
20250415,151100,1290276500,85300,85400,85400,85300,23
|
||||
20250415,151000,1288312800,85400,85300,85500,85200,130
|
||||
20250415,150900,1277217500,85500,85500,85500,85300,185
|
||||
20250415,150800,1261419900,85400,85500,85500,85400,87
|
||||
20250415,150700,1253981600,85400,85500,85500,85400,40
|
||||
20250415,150600,1250561700,85500,85500,85600,85500,27
|
||||
20250415,150500,1248251000,85500,85600,85600,85500,59
|
||||
20250415,150400,1243201900,85600,85600,85600,85600,6
|
||||
20250415,150300,1242688300,85600,85600,85600,85600,27
|
||||
20250415,150200,1240377100,85700,85700,85700,85700,0
|
||||
20250415,150100,1240377100,85700,85700,85700,85700,0
|
||||
20250415,150000,1240377100,85700,85700,85700,85700,1
|
||||
20250415,145900,1240291400,85800,85800,85800,85800,13
|
||||
20250415,145800,1239176000,85600,85600,85600,85600,44
|
||||
20250415,145700,1235409600,85600,85800,85800,85600,5
|
||||
20250415,145600,1234980800,85800,85800,85800,85800,1
|
||||
20250415,145500,1234895000,85800,85900,85900,85800,5
|
||||
20250415,145400,1234465900,85900,85900,85900,85900,0
|
||||
20250415,145300,1234465900,85900,85900,85900,85900,0
|
||||
20250415,145200,1234465900,85900,85900,85900,85900,5
|
||||
20250415,145100,1234036400,85600,85600,85600,85600,0
|
||||
20250415,145000,1234036400,85600,85800,86000,85600,361
|
||||
20250415,144900,1202995200,85800,85800,85800,85800,0
|
||||
20250415,144800,1202995200,85800,85800,85800,85800,0
|
||||
20250415,144700,1202995200,85800,86000,86000,85800,28
|
||||
20250415,144600,1200590800,86000,86000,86000,86000,10
|
||||
20250415,144500,1199730800,86000,86000,86000,86000,4
|
||||
20250415,144400,1199386800,86100,86100,86100,86100,0
|
||||
20250415,144300,1199386800,86100,86100,86100,86100,0
|
||||
20250415,144200,1199386800,86100,85600,86100,85600,2
|
||||
20250415,144100,1199215100,86000,86000,86000,86000,0
|
||||
20250415,144000,1199215100,86000,85800,86000,85600,32
|
||||
20250415,143900,1196466300,85800,85900,85900,85800,7
|
||||
20250415,143800,1195865100,86000,86000,86000,86000,0
|
||||
20250415,143700,1195865100,86000,85800,86000,85800,19
|
||||
20250415,143600,1194231300,85800,85800,85800,85800,31
|
||||
20250415,143500,1191571500,85600,85700,85700,85600,59
|
||||
20250415,143400,1186515400,85700,85900,85900,85700,97
|
||||
20250415,143300,1178191700,85800,85800,85800,85800,1
|
||||
20250415,143200,1178105900,85800,85800,85800,85800,0
|
||||
20250415,143100,1178105900,85800,85800,85800,85800,0
|
||||
20250415,143000,1178105900,85800,86000,86000,85800,20
|
||||
20250415,142900,1176386600,86100,86100,86100,86100,5
|
||||
20250415,142800,1175956100,86100,86100,86100,86100,6
|
||||
20250415,142700,1175439500,86000,86000,86000,86000,38
|
||||
20250415,142600,1172171500,86000,86200,86300,86000,17
|
||||
20250415,142500,1170705800,86200,86200,86200,86200,0
|
||||
20250415,142400,1170705800,86200,86100,86200,86000,34
|
||||
20250415,142300,1167778000,86100,86100,86100,86100,0
|
||||
20250415,142200,1167778000,86100,86100,86100,86100,4
|
||||
20250415,142100,1167433600,86100,86100,86100,86100,2
|
||||
20250415,142000,1167261400,86100,86100,86100,86100,9
|
||||
20250415,141900,1166486500,86000,86000,86000,86000,0
|
||||
20250415,141800,1166486500,86000,86000,86200,86000,15
|
||||
20250415,141700,1165195700,86000,86000,86000,86000,1
|
||||
20250415,141600,1165109700,86200,86200,86200,86200,11
|
||||
20250415,141500,1164161500,86200,86200,86200,86200,7
|
||||
20250415,141400,1163558100,86000,86000,86000,86000,0
|
||||
20250415,141300,1163558100,86000,86000,86000,86000,0
|
||||
20250415,141200,1163558100,86000,86000,86000,86000,37
|
||||
20250415,141100,1160376100,86200,86000,86200,86000,12
|
||||
20250415,141000,1159343300,86200,86200,86200,86200,0
|
||||
20250415,140900,1159343300,86200,86200,86200,86200,13
|
||||
20250415,140800,1158222700,86200,86200,86200,86200,0
|
||||
20250415,140700,1158222700,86200,86200,86200,86200,13
|
||||
20250415,140600,1157102100,86200,86000,86200,86000,8
|
||||
20250415,140500,1156412700,86200,86200,86200,86200,5
|
||||
20250415,140400,1155981700,86000,86000,86000,86000,0
|
||||
20250415,140300,1155981700,86000,86000,86000,86000,0
|
||||
20250415,140200,1155981700,86000,86100,86100,86000,80
|
||||
20250415,140100,1149094000,86300,86200,86300,86200,8
|
||||
20250415,140000,1148404000,86200,86100,86200,86100,87
|
||||
20250415,135900,1140913000,86000,86000,86000,86000,3
|
||||
20250415,135800,1140655000,86000,86000,86000,86000,14
|
||||
20250415,135700,1139451000,86100,86100,86100,85900,75
|
||||
20250415,135600,1132995500,86100,86100,86100,86100,7
|
||||
20250415,135500,1132392800,86100,86100,86100,86100,1
|
||||
20250415,135400,1132306700,85900,85900,85900,85900,0
|
||||
20250415,135300,1132306700,85900,85900,85900,85900,0
|
||||
20250415,135200,1132306700,85900,85900,86100,85900,90
|
||||
20250415,135100,1124562500,86000,86000,86000,86000,0
|
||||
20250415,135000,1124562500,86000,86100,86100,85900,36
|
||||
20250415,134900,1121463900,86100,86100,86100,86100,0
|
||||
20250415,134800,1121463900,86100,86100,86100,86100,4
|
||||
20250415,134700,1121119500,86100,86000,86100,86000,58
|
||||
20250415,134600,1116131400,86000,86000,86000,86000,12
|
||||
20250415,134500,1115099400,85900,85900,85900,85900,0
|
||||
20250415,134400,1115099400,85900,85900,85900,85900,0
|
||||
20250415,134300,1115099400,85900,85900,85900,85900,0
|
||||
20250415,134200,1115099400,85900,86000,86000,85900,29
|
||||
20250415,134100,1112605700,86000,86000,86000,86000,3
|
||||
20250415,134000,1112347700,86000,86000,86000,85900,177
|
||||
20250415,133900,1097126600,86100,86100,86100,86100,24
|
||||
20250415,133800,1095060200,86200,86200,86200,86200,75
|
||||
20250415,133700,1088595200,86200,86200,86200,86200,31
|
||||
20250415,133600,1085923000,86300,86200,86300,86200,14
|
||||
20250415,133500,1084715300,86200,86200,86200,86200,51
|
||||
20250415,133400,1080319100,86300,86300,86300,86300,0
|
||||
20250415,133300,1080319100,86300,86300,86300,86300,64
|
||||
20250415,133200,1074795900,86000,86000,86000,86000,0
|
||||
20250415,133100,1074795900,86000,86300,86300,86000,13
|
||||
20250415,133000,1073674900,86300,86300,86300,86300,22
|
||||
20250415,132900,1071776300,86300,86300,86300,86300,10
|
||||
20250415,132800,1070913300,86300,86200,86300,86200,37
|
||||
20250415,132700,1067720600,86300,86300,86300,86300,4
|
||||
20250415,132600,1067375400,86000,86000,86000,86000,12
|
||||
20250415,132500,1066343400,86000,86100,86200,86000,114
|
||||
20250415,132400,1056517700,86000,86000,86000,86000,0
|
||||
20250415,132300,1056517700,86000,86000,86000,86000,0
|
||||
20250415,132200,1056517700,86000,86000,86000,86000,0
|
||||
20250415,132100,1056517700,86000,86000,86000,86000,0
|
||||
20250415,132000,1056517700,86000,86000,86000,86000,2
|
||||
20250415,131900,1056345700,86000,86000,86000,86000,0
|
||||
20250415,131800,1056345700,86000,86100,86100,86000,127
|
||||
20250415,131700,1045411500,86200,86200,86200,86200,0
|
||||
20250415,131600,1045411500,86200,86200,86200,86200,4
|
||||
20250415,131500,1045066700,86100,86100,86100,86100,0
|
||||
20250415,131400,1045066700,86100,86100,86100,86100,1
|
||||
20250415,131300,1044980600,86100,86100,86100,86100,39
|
||||
20250415,131200,1041622700,86300,86300,86300,86300,4
|
||||
20250415,131100,1041277500,86100,86200,86200,86000,61
|
||||
20250415,131000,1036020900,86400,86100,86400,86000,52
|
||||
20250415,130900,1031542300,86000,86000,86000,86000,0
|
||||
20250415,130800,1031542300,86000,86300,86400,86000,12
|
||||
20250415,130700,1030507000,86400,86400,86400,86400,4
|
||||
20250415,130600,1030161400,86200,86200,86200,86200,39
|
||||
20250415,130500,1026799600,85900,86300,86400,85900,133
|
||||
20250415,130400,1015322800,86300,86200,86300,86200,172
|
||||
20250415,130300,1000482000,85900,85900,85900,85900,0
|
||||
20250415,130200,1000482000,85900,85900,85900,85900,0
|
||||
20250415,130100,1000482000,85900,85900,85900,85900,0
|
||||
20250415,130000,1000482000,85900,86200,86200,85900,4
|
||||
20250415,125900,1000138100,85900,86300,86300,85900,257
|
||||
20250415,125800,978002400,86300,86300,86300,86300,0
|
||||
20250415,125700,978002400,86300,86300,86300,86300,5
|
||||
20250415,125600,977570900,86100,86300,86300,86100,71
|
||||
20250415,125500,971444000,86300,86300,86300,86300,9
|
||||
20250415,125400,970667300,86300,86300,86300,86300,63
|
||||
20250415,125300,965230400,86300,86300,86300,86300,10
|
||||
20250415,125200,964367400,86300,86300,86300,86300,0
|
||||
20250415,125100,964367400,86300,86300,86300,86300,27
|
||||
20250415,125000,962037300,86100,86100,86100,86100,22
|
||||
20250415,124900,960143100,86300,86300,86300,86300,6
|
||||
20250415,124800,959625300,86100,86100,86100,86100,0
|
||||
20250415,124700,959625300,86100,86300,86300,86100,28
|
||||
20250415,124600,957209300,86300,86300,86300,86300,7
|
||||
20250415,124500,956605200,86300,86300,86300,86300,5
|
||||
20250415,124400,956173700,86100,86100,86100,86100,21
|
||||
20250415,124300,954365600,86100,86300,86300,86100,72
|
||||
20250415,124200,948158900,86200,86200,86200,86200,9
|
||||
20250415,124100,947383100,86200,86200,86200,86200,1
|
||||
20250415,124000,947296900,86300,86300,86300,86300,5
|
||||
20250415,123900,946865400,86300,86300,86300,86300,36
|
||||
20250415,123800,943758600,86300,86300,86300,86300,4
|
||||
20250415,123700,943413400,86100,86100,86100,86100,0
|
||||
20250415,123600,943413400,86100,86100,86100,86100,0
|
||||
20250415,123500,943413400,86100,86100,86100,86100,0
|
||||
20250415,123400,943413400,86100,86200,86200,86100,68
|
||||
20250415,123300,937552000,86200,86200,86200,86200,5
|
||||
20250415,123200,937121000,86100,86200,86200,86100,82
|
||||
20250415,123100,930053100,86200,86200,86200,86200,0
|
||||
20250415,123000,930053100,86200,86200,86200,86200,0
|
||||
20250415,122900,930053100,86200,86200,86200,86200,17
|
||||
20250415,122800,928587700,86200,86200,86200,86200,5
|
||||
20250415,122700,928156700,86200,86100,86200,86100,3
|
||||
20250415,122600,927898300,86200,86200,86200,86200,16
|
||||
20250415,122500,926519100,86200,86200,86200,86100,54
|
||||
20250415,122400,921866700,86200,86200,86200,86200,13
|
||||
20250415,122300,920746100,86200,86200,86200,86200,5
|
||||
20250415,122200,920315100,86200,86200,86200,86200,41
|
||||
20250415,122100,916780900,86200,86200,86200,86200,5
|
||||
20250415,122000,916349900,86200,86200,86200,86200,26
|
||||
20250415,121900,914108700,86200,86200,86200,86200,5
|
||||
20250415,121800,913677700,86100,86100,86100,86100,0
|
||||
20250415,121700,913677700,86100,86100,86100,86100,17
|
||||
20250415,121600,912214000,86000,86000,86000,86000,27
|
||||
20250415,121500,909892000,86000,86000,86000,86000,31
|
||||
20250415,121400,907226000,86000,86000,86000,86000,3
|
||||
20250415,121300,906968000,85900,85900,85900,85900,0
|
||||
20250415,121200,906968000,85900,85900,85900,85900,0
|
||||
20250415,121100,906968000,85900,86000,86000,85900,3
|
||||
20250415,121000,906710200,85800,85800,85800,85800,0
|
||||
20250415,120900,906710200,85800,85800,85800,85800,0
|
||||
20250415,120800,906710200,85800,85800,85800,85800,0
|
||||
20250415,120700,906710200,85800,85900,85900,85800,106
|
||||
20250415,120600,897605100,85900,85900,85900,85900,7
|
||||
20250415,120500,897003800,85800,85800,85800,85800,0
|
||||
20250415,120400,897003800,85800,85900,85900,85700,106
|
||||
20250415,120300,887909600,85900,85800,85900,85800,30
|
||||
20250415,120200,885335500,85800,86000,86000,85800,157
|
||||
20250415,120100,871836500,86000,86200,86200,86000,37
|
||||
20250415,120000,868649000,86200,86200,86200,86200,23
|
||||
20250415,115900,866666400,86000,86000,86000,86000,0
|
||||
20250415,115800,866666400,86000,86400,86400,86000,119
|
||||
20250415,115700,856407100,86200,86200,86200,86200,0
|
||||
20250415,115600,856407100,86200,86400,86400,86200,6
|
||||
20250415,115500,855888900,86200,86200,86200,86200,24
|
||||
20250415,115400,853820100,86200,86000,86300,86000,17
|
||||
20250415,115300,852354600,86000,86300,86300,86000,47
|
||||
20250415,115200,848298800,86300,86300,86300,86300,5
|
||||
20250415,115100,847867300,86000,86300,86300,86000,21
|
||||
20250415,115000,846055300,86300,86300,86300,86300,5
|
||||
20250415,114900,845623800,86000,86000,86000,86000,0
|
||||
20250415,114800,845623800,86000,86400,86400,86000,14
|
||||
20250415,114700,844416600,86400,86400,86400,86400,4
|
||||
20250415,114600,844071000,86400,86000,86400,86000,4
|
||||
20250415,114500,843726600,86000,86000,86000,86000,1
|
||||
20250415,114400,843640600,86000,86000,86000,86000,0
|
||||
20250415,114300,843640600,86000,86000,86000,86000,26
|
||||
20250415,114200,841404600,86000,86000,86000,86000,1
|
||||
20250415,114100,841318600,86000,86100,86100,86000,14
|
||||
20250415,114000,840114200,86100,86100,86200,86100,99
|
||||
20250415,113900,831583400,86200,86100,86200,86100,7
|
||||
20250415,113800,830980100,86100,86100,86100,86100,1
|
||||
20250415,113700,830894000,86300,86300,86300,86300,6
|
||||
20250415,113600,830376200,86000,86200,86200,86000,82
|
||||
20250415,113500,823310800,86100,86300,86300,86100,118
|
||||
20250415,113400,813137900,86400,86500,86500,86300,266
|
||||
20250415,113300,790145500,86400,86500,86500,86400,56
|
||||
20250415,113200,785301600,86500,86500,86500,86500,4
|
||||
20250415,113100,784955600,86400,86400,86400,86400,1
|
||||
20250415,113000,784869200,86400,86400,86400,86400,2
|
||||
20250415,112900,784696400,86500,86300,86500,86300,27
|
||||
20250415,112800,782363600,86300,86300,86300,86300,2
|
||||
20250415,112700,782191000,86300,86300,86300,86300,2
|
||||
20250415,112600,782018400,86300,86400,86400,86300,101
|
||||
20250415,112500,773301300,86400,86400,86400,86400,60
|
||||
20250415,112400,768117300,86500,86400,86500,86400,10
|
||||
20250415,112300,767252800,86400,86400,86400,86400,8
|
||||
20250415,112200,766561600,86400,86300,86400,86300,71
|
||||
20250415,112100,760427400,86500,86500,86600,86300,164
|
||||
20250415,112000,746232800,86300,86300,86300,86300,11
|
||||
20250415,111900,745283500,86300,86500,86600,86300,365
|
||||
20250415,111800,713699100,86300,86100,86500,86100,334
|
||||
20250415,111700,684873600,86200,86200,86200,86200,17
|
||||
20250415,111600,683408200,86200,86100,86200,86100,15
|
||||
20250415,111500,682115300,86100,86100,86100,86100,2
|
||||
20250415,111400,681943100,86100,86200,86200,86100,7
|
||||
20250415,111300,681339900,86100,86100,86100,86100,3
|
||||
20250415,111200,681081600,86100,86100,86100,86100,53
|
||||
20250415,111100,676518300,86100,86100,86100,86100,2
|
||||
20250415,111000,676346100,86100,86000,86200,86000,6
|
||||
20250415,110900,675829700,86000,86200,86200,86000,22
|
||||
20250415,110800,673933700,86200,85900,86200,85900,16
|
||||
20250415,110700,672555100,85900,86000,86200,85900,303
|
||||
20250415,110600,646497100,86200,86000,86200,86000,279
|
||||
20250415,110500,622475600,86000,86100,86100,86000,34
|
||||
20250415,110400,619548300,86100,86100,86100,86100,5
|
||||
20250415,110300,619117800,86000,85900,86100,85900,386
|
||||
20250415,110200,585924600,85900,85900,85900,85900,39
|
||||
20250415,110100,582574500,85900,85900,85900,85900,7
|
||||
20250415,110000,581973200,85900,85900,85900,85900,255
|
||||
20250415,105900,560068700,85800,85800,85800,85800,21
|
||||
20250415,105800,558266900,85800,85800,85800,85800,50
|
||||
20250415,105700,553976900,85800,85700,85800,85700,96
|
||||
20250415,105600,545742300,85700,85700,85700,85700,8
|
||||
20250415,105500,545056700,85700,85800,85800,85700,112
|
||||
20250415,105400,535458100,85700,85700,85700,85700,1
|
||||
20250415,105300,535372400,85800,85800,85800,85800,52
|
||||
20250415,105200,530910800,85800,85800,85800,85800,0
|
||||
20250415,105100,530910800,85800,85800,85800,85800,0
|
||||
20250415,105000,530910800,85800,85750,85800,85750,23
|
||||
20250415,104900,528937700,85800,85800,85800,85800,0
|
||||
20250415,104800,528937700,85800,85900,85900,85700,200
|
||||
20250415,104700,511776000,85900,86100,86100,85900,95
|
||||
20250415,104600,503608300,86100,86100,86100,86100,10
|
||||
20250415,104500,502747300,86100,86100,86100,86100,38
|
||||
20250415,104400,499475500,86100,86100,86100,86100,7
|
||||
20250415,104300,498872800,86000,86000,86000,86000,13
|
||||
20250415,104200,497754800,86000,86000,86000,86000,0
|
||||
20250415,104100,497754800,86000,86000,86000,86000,75
|
||||
20250415,104000,491304800,86000,86000,86000,86000,38
|
||||
20250415,103900,488036800,85800,85800,85800,85800,0
|
||||
20250415,103800,488036800,85800,85800,85800,85800,0
|
||||
20250415,103700,488036800,85800,85800,85800,85800,0
|
||||
20250415,103600,488036800,85800,85800,85800,85800,0
|
||||
20250415,103500,488036800,85800,85800,85800,85800,0
|
||||
20250415,103400,488036800,85800,85800,85800,85800,0
|
||||
20250415,103300,488036800,85800,86100,86100,85800,92
|
||||
20250415,103200,480130600,86100,86100,86100,86100,0
|
||||
20250415,103100,480130600,86100,86100,86200,86100,22
|
||||
20250415,103000,478236300,86100,86100,86100,86100,0
|
||||
20250415,102900,478236300,86100,86100,86100,86100,36
|
||||
20250415,102800,475136700,86100,86100,86100,86100,0
|
||||
20250415,102700,475136700,86100,86000,86100,85700,517
|
||||
20250415,102600,430746100,86000,86000,86000,86000,6
|
||||
20250415,102500,430230100,86000,86100,86100,86000,5
|
||||
20250415,102400,429799700,86000,86000,86000,86000,2
|
||||
20250415,102300,429627700,86000,86100,86100,86000,8
|
||||
20250415,102200,428939300,86000,86000,86000,86000,1
|
||||
20250415,102100,428853300,86000,86000,86000,86000,13
|
||||
20250415,102000,427735300,86000,86000,86000,86000,8
|
||||
20250415,101900,427047300,85900,85900,85900,85900,0
|
||||
20250415,101800,427047300,85900,85900,85900,85900,1
|
||||
20250415,101700,426961400,86000,85900,86000,85900,149
|
||||
20250415,101600,414155800,85700,85800,85800,85700,2
|
||||
20250415,101500,413984300,85700,85800,85800,85700,63
|
||||
20250415,101400,408579200,85800,85900,86000,85800,142
|
||||
20250415,101300,396388500,86000,86000,86000,86000,0
|
||||
20250415,101200,396388500,86000,85600,86000,85500,438
|
||||
20250415,101100,358805400,85500,85200,85700,85200,566
|
||||
20250415,101000,310442400,85200,85300,85300,85200,192
|
||||
20250415,100900,294064900,85300,84900,85300,84900,126
|
||||
20250415,100800,283349500,84800,84700,84800,84700,20
|
||||
20250415,100700,281653800,84800,84800,84800,84800,32
|
||||
20250415,100600,278940200,84800,84800,84900,84800,15
|
||||
20250415,100500,277667400,84900,84900,84900,84900,58
|
||||
20250415,100400,272743200,85300,85300,85300,84900,32
|
||||
20250415,100300,270014000,85300,85300,85300,85300,2
|
||||
20250415,100200,269843400,84900,84900,84900,84900,8
|
||||
20250415,100100,269164200,84900,84900,84900,84900,7
|
||||
20250415,100000,268569900,84700,84800,84900,84600,155
|
||||
20250415,095900,255422500,84800,84800,84800,84800,4
|
||||
20250415,095800,255083300,84800,84800,84800,84800,2
|
||||
20250415,095700,254913700,84800,84800,84800,84800,0
|
||||
20250415,095600,254913700,84800,84700,84800,84700,12
|
||||
20250415,095500,253896900,84700,84700,84700,84700,0
|
||||
20250415,095400,253896900,84700,84600,84700,84600,6
|
||||
20250415,095300,253388900,84600,84600,84600,84600,2
|
||||
20250415,095200,253219700,84600,84600,84600,84600,0
|
||||
20250415,095100,253219700,84600,84600,84600,84600,12
|
||||
20250415,095000,252204500,84600,84600,84600,84600,55
|
||||
20250415,094900,247551500,84500,84500,84500,84500,0
|
||||
20250415,094800,247551500,84500,84500,84500,84500,1
|
||||
20250415,094700,247467000,84500,84500,84500,84500,1
|
||||
20250415,094600,247382500,84600,84700,84700,84600,27
|
||||
20250415,094500,245097400,84700,84700,84700,84700,0
|
||||
20250415,094400,245097400,84700,84600,84700,84600,6
|
||||
20250415,094300,244589300,84600,84700,84700,84600,3
|
||||
20250415,094200,244335300,85000,85000,85000,85000,0
|
||||
20250415,094100,244335300,85000,85200,85200,85000,144
|
||||
20250415,094000,232066900,85200,85200,85200,85200,1
|
||||
20250415,093900,231981700,85300,85300,85300,85300,66
|
||||
20250415,093800,226351900,85300,85300,85300,85300,90
|
||||
20250415,093700,218674900,85300,85300,85300,85300,52
|
||||
20250415,093600,214239300,85300,85300,85300,85200,51
|
||||
20250415,093500,209889100,85300,85300,85300,85300,4
|
||||
20250415,093400,209547900,85300,85400,85400,85300,51
|
||||
20250415,093300,205193600,85500,85400,85500,85300,150
|
||||
20250415,093200,192396300,85400,85300,85400,85300,72
|
||||
20250415,093100,186249900,85300,85000,85300,85000,18
|
||||
20250415,093000,184716200,85000,84700,85200,84700,132
|
||||
20250415,092900,173502900,84700,85100,85100,84700,72
|
||||
20250415,092800,167394900,85100,84800,85100,84800,98
|
||||
20250415,092700,159079900,84900,84900,84900,84900,8
|
||||
20250415,092600,158400700,84800,84800,84800,84800,0
|
||||
20250415,092500,158400700,84800,84800,84800,84800,0
|
||||
20250415,092400,158400700,84800,84800,84800,84800,10
|
||||
20250415,092300,157552700,84800,84900,84900,84800,40
|
||||
20250415,092200,154157700,85100,84900,85100,84900,81
|
||||
20250415,092100,147278800,85000,85000,85000,85000,11
|
||||
20250415,092000,146343800,85000,85100,85100,85000,51
|
||||
20250415,091900,142004900,85000,85000,85000,85000,11
|
||||
20250415,091800,141069900,85300,85000,85300,85000,137
|
||||
20250415,091700,129419600,84900,85100,85100,84900,21
|
||||
20250415,091600,127633200,85200,84900,85400,84900,145
|
||||
20250415,091500,115293600,84800,84600,84800,84600,78
|
||||
20250415,091400,108688400,84600,84400,84600,84400,47
|
||||
20250415,091300,104717800,84300,84300,84300,84300,148
|
||||
20250415,091200,92241400,84300,84100,84300,84100,111
|
||||
20250415,091100,82889700,84100,84100,84200,84000,105
|
||||
20250415,091000,74059700,84100,84200,84200,84100,23
|
||||
20250415,090900,72125300,84100,84200,84200,84100,55
|
||||
20250415,090800,67499100,84200,84200,84200,84000,114
|
||||
20250415,090700,57909600,84200,84200,84200,84200,0
|
||||
20250415,090600,57909600,84200,84500,84500,84100,167
|
||||
20250415,090500,43829000,84500,84500,84500,84500,1
|
||||
20250415,090400,43744500,84500,84200,84500,84200,113
|
||||
20250415,090300,34229600,84200,84100,84700,84100,150
|
||||
20250415,090200,21588200,84600,84000,84600,84000,101
|
||||
20250415,090100,13083000,84000,83900,84100,83900,43
|
||||
20250415,090000,9471900,84000,83800,84000,83800,113
|
||||
|
Reference in New Issue
Block a user