Update 2025-04-15 2740 candle_min
This commit is contained in:
628
065370/min/candle-20250415.csv
Normal file
628
065370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,192500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,192400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,192300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,192200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,192100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,192000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,191000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,190000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,185500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,185000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,184000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,183000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,182500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,182000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,181000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,180000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,175500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,175000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,174000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,173000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,172500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,172000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,171000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,170000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,165500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,165000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,164000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,163000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,162500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,162000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,161000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,160000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155600,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,155500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,155000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,154000,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153900,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153800,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153700,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153600,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153500,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153400,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153300,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153200,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153100,11944617375,12580,12580,12580,12580,0
|
||||
20250415,153000,11944617375,12580,12580,12580,12580,6414
|
||||
20250415,152900,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152800,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152700,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152600,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152500,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152400,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152300,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152200,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152100,11863929255,12580,12580,12580,12580,0
|
||||
20250415,152000,11863929255,12580,12580,12580,12580,0
|
||||
20250415,151900,11863929255,12580,12570,12600,12550,2024
|
||||
20250415,151800,11838489795,12600,12580,12600,12570,1532
|
||||
20250415,151700,11819217975,12580,12620,12620,12580,2244
|
||||
20250415,151600,11790921065,12620,12630,12650,12620,1491
|
||||
20250415,151500,11772089585,12620,12600,12660,12600,932
|
||||
20250415,151400,11760317525,12600,12640,12670,12590,7339
|
||||
20250415,151300,11667806285,12650,12680,12690,12650,1661
|
||||
20250415,151200,11646760585,12660,12660,12660,12650,733
|
||||
20250415,151100,11637483835,12680,12690,12690,12650,1022
|
||||
20250415,151000,11624536325,12690,12690,12700,12680,1050
|
||||
20250415,150900,11611211875,12680,12670,12680,12660,510
|
||||
20250415,150800,11604751985,12670,12690,12690,12670,1668
|
||||
20250415,150700,11583603835,12700,12670,12710,12670,2193
|
||||
20250415,150600,11555790045,12660,12630,12660,12620,3292
|
||||
20250415,150500,11514138185,12620,12600,12630,12600,266
|
||||
20250415,150400,11510783345,12610,12610,12610,12590,623
|
||||
20250415,150300,11502932845,12610,12590,12610,12590,102
|
||||
20250415,150200,11501647055,12590,12600,12600,12590,551
|
||||
20250415,150100,11494704785,12600,12600,12605,12590,900
|
||||
20250415,150000,11483372990,12600,12610,12610,12590,74
|
||||
20250415,145900,11482440120,12590,12600,12600,12590,2135
|
||||
20250415,145800,11455540090,12610,12620,12620,12610,879
|
||||
20250415,145700,11444453090,12620,12630,12650,12620,369
|
||||
20250415,145600,11439793500,12625,12640,12650,12620,1335
|
||||
20250415,145500,11422919970,12640,12630,12640,12630,758
|
||||
20250415,145400,11413340210,12630,12630,12630,12610,127
|
||||
20250415,145300,11411736440,12610,12590,12620,12590,185
|
||||
20250415,145200,11409401990,12600,12590,12600,12590,515
|
||||
20250415,145100,11402914790,12590,12600,12610,12590,1015
|
||||
20250415,145000,11390126390,12600,12600,12620,12600,143
|
||||
20250415,144900,11388324570,12610,12620,12625,12610,1023
|
||||
20250415,144800,11375421090,12610,12600,12640,12600,683
|
||||
20250415,144700,11366812470,12600,12600,12640,12580,503
|
||||
20250415,144600,11360468980,12600,12620,12620,12600,636
|
||||
20250415,144500,11352451920,12620,12570,12640,12560,2592
|
||||
20250415,144400,11319767370,12560,12540,12590,12540,3102
|
||||
20250415,144300,11280757350,12540,12540,12540,12540,37
|
||||
20250415,144200,11280293370,12550,12530,12570,12530,695
|
||||
20250415,144100,11271578310,12530,12530,12540,12530,699
|
||||
20250415,144000,11262819650,12540,12540,12540,12530,740
|
||||
20250415,143900,11253545180,12540,12550,12550,12530,1653
|
||||
20250415,143800,11232816430,12550,12550,12550,12540,1373
|
||||
20250415,143700,11215594290,12550,12550,12570,12550,815
|
||||
20250415,143600,11205360000,12550,12550,12550,12550,1169
|
||||
20250415,143500,11190689050,12550,12570,12570,12550,1053
|
||||
20250415,143400,11177462710,12570,12560,12570,12560,1586
|
||||
20250415,143300,11157538000,12560,12580,12580,12560,2355
|
||||
20250415,143200,11127955780,12590,12580,12600,12560,986
|
||||
20250415,143100,11115559100,12590,12610,12610,12580,146
|
||||
20250415,143000,11113720540,12570,12580,12580,12560,711
|
||||
20250415,142900,11104782770,12590,12630,12630,12570,2802
|
||||
20250415,142800,11069517160,12620,12620,12620,12610,544
|
||||
20250415,142700,11062651890,12600,12590,12620,12590,88
|
||||
20250415,142600,11061542570,12590,12590,12590,12590,338
|
||||
20250415,142500,11057287150,12590,12590,12590,12580,129
|
||||
20250415,142400,11055663050,12580,12570,12580,12570,343
|
||||
20250415,142300,11051349520,12570,12580,12580,12570,636
|
||||
20250415,142200,11043352710,12580,12580,12580,12580,306
|
||||
20250415,142100,11039503230,12580,12580,12590,12580,158
|
||||
20250415,142000,11037514720,12580,12580,12590,12580,1212
|
||||
20250415,141900,11022265760,12580,12580,12590,12580,343
|
||||
20250415,141800,11017947420,12590,12590,12590,12590,546
|
||||
20250415,141700,11011073280,12590,12600,12600,12590,60
|
||||
20250415,141600,11010317750,12590,12590,12590,12590,3
|
||||
20250415,141500,11010279980,12590,12590,12590,12590,38
|
||||
20250415,141400,11009801560,12590,12590,12590,12590,64
|
||||
20250415,141300,11008995800,12590,12590,12590,12590,480
|
||||
20250415,141200,11002952600,12590,12590,12590,12590,4
|
||||
20250415,141100,11002902240,12590,12590,12590,12590,28
|
||||
20250415,141000,11002549720,12600,12600,12600,12590,122
|
||||
20250415,140900,11001012530,12590,12590,12600,12590,106
|
||||
20250415,140800,10999676990,12590,12590,12590,12590,42
|
||||
20250415,140700,10999148210,12580,12580,12580,12580,16
|
||||
20250415,140600,10998946930,12580,12590,12620,12580,455
|
||||
20250415,140500,10993217930,12590,12610,12630,12590,326
|
||||
20250415,140400,10989105770,12630,12580,12630,12580,726
|
||||
20250415,140300,10979965890,12580,12600,12610,12570,841
|
||||
20250415,140200,10969386010,12570,12570,12600,12570,1442
|
||||
20250415,140100,10951256810,12580,12560,12590,12560,337
|
||||
20250415,140000,10947017680,12560,12600,12600,12560,218
|
||||
20250415,135900,10944279470,12600,12590,12600,12550,1641
|
||||
20250415,135800,10923668580,12590,12590,12590,12560,584
|
||||
20250415,135700,10916316080,12590,12590,12620,12590,11
|
||||
20250415,135600,10916177530,12590,12570,12590,12570,511
|
||||
20250415,135500,10909751590,12570,12590,12590,12570,281
|
||||
20250415,135400,10906217010,12580,12620,12630,12580,1319
|
||||
20250415,135300,10889582760,12630,12620,12630,12620,367
|
||||
20250415,135200,10884947890,12630,12610,12630,12610,29
|
||||
20250415,135100,10884582070,12610,12610,12630,12610,366
|
||||
20250415,135000,10879966790,12610,12620,12650,12610,338
|
||||
20250415,134900,10875702610,12620,12630,12720,12610,2452
|
||||
20250415,134800,10844613060,12620,12580,12640,12580,548
|
||||
20250415,134700,10837700990,12550,12580,12580,12540,3629
|
||||
20250415,134600,10792129000,12590,12580,12600,12570,975
|
||||
20250415,134500,10779865370,12580,12590,12590,12580,428
|
||||
20250415,134400,10774479100,12590,12610,12610,12590,778
|
||||
20250415,134300,10764674030,12610,12610,12640,12610,24
|
||||
20250415,134200,10764370940,12610,12600,12610,12600,131
|
||||
20250415,134100,10762719070,12600,12610,12640,12600,467
|
||||
20250415,134000,10756827590,12610,12630,12650,12600,771
|
||||
20250415,133900,10747103270,12630,12650,12670,12630,338
|
||||
20250415,133800,10742830640,12650,12600,12650,12590,425
|
||||
20250415,133700,10737462210,12600,12590,12610,12590,161
|
||||
20250415,133600,10735432620,12610,12580,12610,12570,554
|
||||
20250415,133500,10728459860,12560,12600,12600,12560,989
|
||||
20250415,133400,10716018060,12600,12600,12600,12600,15
|
||||
20250415,133300,10715829060,12600,12600,12610,12600,20
|
||||
20250415,133200,10715577000,12600,12600,12610,12600,9
|
||||
20250415,133100,10715463550,12610,12600,12610,12600,67
|
||||
20250415,133000,10714619100,12580,12570,12580,12570,1073
|
||||
20250415,132900,10701130550,12570,12600,12600,12570,1504
|
||||
20250415,132800,10682208140,12610,12610,12610,12610,312
|
||||
20250415,132700,10678273820,12610,12630,12630,12610,186
|
||||
20250415,132600,10675925730,12630,12620,12670,12610,348
|
||||
20250415,132500,10671528600,12620,12640,12650,12620,579
|
||||
20250415,132400,10664215340,12660,12640,12660,12640,398
|
||||
20250415,132300,10659183030,12640,12630,12650,12630,141
|
||||
20250415,132200,10657399890,12620,12670,12680,12620,388
|
||||
20250415,132100,10652483480,12690,12640,12740,12600,794
|
||||
20250415,132000,10642413860,12600,12610,12710,12570,2440
|
||||
20250415,131900,10611481930,12610,12630,12650,12580,780
|
||||
20250415,131800,10601637860,12630,12600,12630,12590,537
|
||||
20250415,131700,10594870910,12600,12600,12600,12580,73
|
||||
20250415,131600,10593951190,12580,12560,12610,12560,1688
|
||||
20250415,131500,10572705220,12560,12550,12560,12550,599
|
||||
20250415,131400,10565187740,12560,12560,12560,12550,907
|
||||
20250415,131300,10553796090,12570,12610,12610,12570,498
|
||||
20250415,131200,10547530130,12610,12610,12620,12610,8
|
||||
20250415,131100,10547429220,12620,12620,12640,12610,428
|
||||
20250415,131000,10542030730,12640,12630,12640,12620,53
|
||||
20250415,130900,10541361590,12630,12650,12650,12620,506
|
||||
20250415,130800,10534975800,12610,12600,12660,12600,501
|
||||
20250415,130700,10528643410,12580,12570,12580,12570,712
|
||||
20250415,130600,10519693420,12570,12600,12600,12570,343
|
||||
20250415,130500,10515373570,12600,12580,12600,12560,1052
|
||||
20250415,130400,10502145510,12580,12580,12580,12580,2
|
||||
20250415,130300,10502120350,12580,12580,12590,12580,266
|
||||
20250415,130200,10498773580,12590,12600,12610,12580,504
|
||||
20250415,130100,10492422630,12610,12620,12620,12610,661
|
||||
20250415,130000,10484082390,12620,12620,12660,12620,185
|
||||
20250415,125900,10481746520,12630,12660,12660,12620,421
|
||||
20250415,125800,10476428540,12660,12610,12660,12610,86
|
||||
20250415,125700,10475341030,12630,12610,12630,12610,1164
|
||||
20250415,125600,10460660190,12580,12570,12600,12570,60
|
||||
20250415,125500,10459904760,12570,12570,12570,12570,7
|
||||
20250415,125400,10459816770,12570,12570,12610,12570,326
|
||||
20250415,125300,10455712180,12610,12550,12610,12550,1394
|
||||
20250415,125200,10438191110,12550,12540,12550,12540,1070
|
||||
20250415,125100,10424767830,12540,12550,12550,12540,935
|
||||
20250415,125000,10413042720,12550,12550,12550,12540,292
|
||||
20250415,124900,10409378170,12570,12550,12570,12550,603
|
||||
20250415,124800,10401810500,12550,12590,12590,12550,13
|
||||
20250415,124700,10401646990,12590,12550,12590,12540,449
|
||||
20250415,124600,10396012230,12550,12550,12580,12550,436
|
||||
20250415,124500,10390537220,12550,12570,12570,12540,2970
|
||||
20250415,124400,10353219130,12580,12570,12580,12570,573
|
||||
20250415,124300,10346016430,12580,12630,12630,12580,1558
|
||||
20250415,124200,10326374400,12620,12640,12640,12620,366
|
||||
20250415,124100,10321750850,12650,12620,12650,12620,91
|
||||
20250415,124000,10320600890,12640,12630,12660,12620,429
|
||||
20250415,123900,10315179600,12610,12620,12630,12600,229
|
||||
20250415,123800,10312288090,12630,12580,12630,12570,736
|
||||
20250415,123700,10303027645,12580,12565,12580,12565,61
|
||||
20250415,123600,10302260880,12570,12560,12570,12560,72
|
||||
20250415,123500,10301355850,12550,12550,12550,12550,4
|
||||
20250415,123400,10301305650,12570,12550,12570,12530,16
|
||||
20250415,123300,10301104890,12530,12530,12570,12530,341
|
||||
20250415,123200,10296819570,12530,12530,12530,12530,104
|
||||
20250415,123100,10295516450,12530,12540,12540,12530,78
|
||||
20250415,123000,10294538370,12520,12530,12540,12520,121
|
||||
20250415,122900,10293022770,12530,12520,12540,12520,108
|
||||
20250415,122800,10291669180,12550,12520,12560,12520,280
|
||||
20250415,122700,10288158730,12500,12460,12500,12440,405
|
||||
20250415,122600,10283110730,12460,12470,12470,12440,935
|
||||
20250415,122500,10271465520,12480,12520,12540,12470,2311
|
||||
20250415,122400,10242581770,12520,12570,12570,12500,108
|
||||
20250415,122300,10241230610,12530,12510,12530,12500,2880
|
||||
20250415,122200,10205199220,12520,12510,12530,12510,219
|
||||
20250415,122100,10202457530,12510,12560,12570,12510,1607
|
||||
20250415,122000,10182323290,12550,12650,12650,12540,6747
|
||||
20250415,121900,10097102460,12670,12630,12670,12620,2098
|
||||
20250415,121800,10070579270,12630,12640,12640,12630,140
|
||||
20250415,121700,10068810310,12640,12640,12660,12640,146
|
||||
20250415,121600,10066964630,12630,12630,12660,12630,625
|
||||
20250415,121500,10059065190,12610,12630,12630,12600,1086
|
||||
20250415,121400,10045367050,12630,12680,12680,12630,959
|
||||
20250415,121300,10033238110,12670,12660,12680,12650,673
|
||||
20250415,121200,10024719700,12660,12660,12660,12660,347
|
||||
20250415,121100,10020326680,12660,12650,12660,12650,56
|
||||
20250415,121000,10019618260,12650,12650,12650,12650,483
|
||||
20250415,120900,10013508310,12650,12620,12650,12620,225
|
||||
20250415,120800,10010662750,12620,12650,12650,12600,2542
|
||||
20250415,120700,9978597070,12650,12650,12650,12650,1
|
||||
20250415,120600,9978584420,12640,12680,12680,12640,829
|
||||
20250415,120500,9968091740,12670,12710,12710,12650,1670
|
||||
20250415,120400,9946891620,12710,12700,12750,12700,283
|
||||
20250415,120300,9943288510,12690,12630,12700,12630,331
|
||||
20250415,120200,9939091250,12650,12630,12660,12610,538
|
||||
20250415,120100,9932298500,12660,12690,12690,12610,911
|
||||
20250415,120000,9920774490,12690,12660,12690,12650,498
|
||||
20250415,115900,9914470930,12660,12660,12690,12650,504
|
||||
20250415,115800,9908091820,12660,12710,12710,12660,1446
|
||||
20250415,115700,9889753570,12710,12740,12760,12700,1313
|
||||
20250415,115600,9873056550,12740,12750,12760,12730,1913
|
||||
20250415,115500,9848687520,12760,12770,12770,12750,957
|
||||
20250415,115400,9836476600,12770,12780,12780,12770,565
|
||||
20250415,115300,9829260200,12780,12800,12800,12780,305
|
||||
20250415,115200,9825359460,12810,12820,12830,12810,813
|
||||
20250415,115100,9814942150,12820,12820,12830,12820,35
|
||||
20250415,115000,9814493440,12830,12790,12830,12790,250
|
||||
20250415,114900,9811291050,12790,12810,12810,12790,545
|
||||
20250415,114800,9804314640,12800,12790,12800,12780,645
|
||||
20250415,114700,9796062180,12800,12840,12840,12800,1047
|
||||
20250415,114600,9782657420,12840,12840,12840,12840,36
|
||||
20250415,114500,9782195180,12870,12860,12870,12860,390
|
||||
20250415,114400,9777177330,12840,12840,12840,12800,582
|
||||
20250415,114300,9769713950,12840,12810,12840,12750,690
|
||||
20250415,114200,9760876900,12780,12860,12890,12780,1646
|
||||
20250415,114100,9739787140,12850,12900,12900,12840,933
|
||||
20250415,114000,9727787010,12890,12880,12890,12870,36
|
||||
20250415,113900,9727323190,12900,12880,12900,12860,4472
|
||||
20250415,113800,9669723100,12870,12920,12920,12870,613
|
||||
20250415,113700,9661829390,12890,12950,12950,12890,1448
|
||||
20250415,113600,9643124200,12930,13060,13060,12880,4367
|
||||
20250415,113500,9586445770,13070,13070,13120,13050,4449
|
||||
20250415,113400,9528216620,13060,13120,13140,13060,8357
|
||||
20250415,113300,9418632870,13130,12960,13130,12960,9947
|
||||
20250415,113200,9288880830,12960,12940,12970,12900,639
|
||||
20250415,113100,9280606600,12940,12970,12980,12940,2051
|
||||
20250415,113000,9254014570,12970,12930,12970,12880,5249
|
||||
20250415,112900,9186091630,12890,12870,12910,12870,3156
|
||||
20250415,112800,9145395150,12870,12860,12870,12830,784
|
||||
20250415,112700,9135313890,12860,12860,12870,12840,241
|
||||
20250415,112600,9132216470,12860,12880,12880,12850,276
|
||||
20250415,112500,9128663540,12850,12840,12890,12840,334
|
||||
20250415,112400,9124368990,12830,12850,12850,12830,448
|
||||
20250415,112300,9118618510,12840,12830,12840,12810,1901
|
||||
20250415,112200,9094231200,12830,12840,12840,12810,83
|
||||
20250415,112100,9093166400,12840,12880,12890,12830,1880
|
||||
20250415,112000,9068988510,12880,12840,12910,12840,1516
|
||||
20250415,111900,9049463490,12830,12860,12870,12830,2036
|
||||
20250415,111800,9023272030,12860,12810,12860,12770,545
|
||||
20250415,111700,9016277010,12800,12810,12860,12800,1574
|
||||
20250415,111600,8996083315,12830,12730,12830,12730,8241
|
||||
20250415,111500,8890710935,12730,12730,12760,12730,87
|
||||
20250415,111400,8889603035,12760,12730,12770,12720,423
|
||||
20250415,111300,8884213125,12740,12770,12770,12740,224
|
||||
20250415,111200,8881353785,12750,12730,12750,12700,558
|
||||
20250415,111100,8874249335,12700,12730,12730,12700,1840
|
||||
20250415,111000,8850856105,12730,12770,12770,12720,1257
|
||||
20250415,110900,8834824785,12770,12780,12780,12760,266
|
||||
20250415,110800,8831427385,12800,12800,12800,12770,904
|
||||
20250415,110700,8819868715,12790,12810,12810,12790,348
|
||||
20250415,110600,8815415215,12790,12780,12820,12780,888
|
||||
20250415,110500,8804052125,12780,12760,12820,12760,240
|
||||
20250415,110400,8800984745,12780,12740,12800,12740,778
|
||||
20250415,110300,8791059105,12740,12790,12790,12740,152
|
||||
20250415,110200,8789122325,12810,12840,12840,12800,484
|
||||
20250415,110100,8782912445,12840,12730,12840,12720,2467
|
||||
20250415,110000,8751364785,12730,12740,12750,12710,632
|
||||
20250415,105900,8743323035,12740,12750,12770,12720,319
|
||||
20250415,105800,8739259755,12750,12750,12790,12720,1180
|
||||
20250415,105700,8724206195,12790,12770,12790,12710,2315
|
||||
20250415,105600,8694690510,12770,12810,12810,12770,1182
|
||||
20250415,105500,8679568170,12810,12850,12850,12790,1768
|
||||
20250415,105400,8656896490,12850,12890,12900,12850,1563
|
||||
20250415,105300,8636778070,12900,12940,12940,12880,589
|
||||
20250415,105200,8629169140,12940,12850,12940,12850,4259
|
||||
20250415,105100,8574242020,12850,12830,12850,12800,1602
|
||||
20250415,105000,8553690050,12860,12880,12880,12770,2585
|
||||
20250415,104900,8520533860,12880,12910,12920,12850,4739
|
||||
20250415,104800,8459415530,12910,12840,12920,12840,6121
|
||||
20250415,104700,8380601590,12850,12790,12850,12760,7290
|
||||
20250415,104600,8287172920,12790,12780,12800,12750,1827
|
||||
20250415,104500,8263815070,12780,12790,12830,12780,4058
|
||||
20250415,104400,8211843610,12790,12710,12800,12710,5164
|
||||
20250415,104300,8145944270,12710,12740,12750,12700,3442
|
||||
20250415,104200,8102177440,12740,12600,12750,12600,8455
|
||||
20250415,104100,7994892860,12600,12600,12650,12580,5521
|
||||
20250415,104000,7925268610,12630,12620,12630,12590,2039
|
||||
20250415,103900,7899558420,12620,12680,12680,12570,3937
|
||||
20250415,103800,7849857430,12680,12620,12720,12620,5247
|
||||
20250415,103700,7783382460,12640,12550,12640,12510,4225
|
||||
20250415,103600,7730253540,12540,12470,12650,12450,5838
|
||||
20250415,103500,7657051120,12470,12380,12470,12380,2402
|
||||
20250415,103400,7627163620,12380,12330,12380,12330,1092
|
||||
20250415,103300,7613688610,12330,12310,12360,12310,394
|
||||
20250415,103200,7608827850,12310,12340,12350,12300,795
|
||||
20250415,103100,7599040180,12340,12250,12360,12250,3153
|
||||
20250415,103000,7560243840,12250,12230,12250,12220,445
|
||||
20250415,102900,7554798130,12230,12280,12280,12210,3000
|
||||
20250415,102800,7518077750,12260,12230,12270,12230,1341
|
||||
20250415,102700,7501638500,12210,12210,12240,12210,1400
|
||||
20250415,102600,7484537630,12210,12220,12230,12210,2009
|
||||
20250415,102500,7459999690,12210,12190,12220,12190,333
|
||||
20250415,102400,7455935300,12190,12180,12200,12180,752
|
||||
20250415,102300,7446766430,12180,12150,12200,12150,335
|
||||
20250415,102200,7442689180,12150,12210,12210,12140,6072
|
||||
20250415,102100,7368800940,12210,12250,12250,12150,13945
|
||||
20250415,102000,7198650990,12270,12220,12270,12220,1617
|
||||
20250415,101900,7178853550,12220,12230,12230,12210,1747
|
||||
20250415,101800,7157500370,12230,12250,12275,12220,3480
|
||||
20250415,101700,7114858125,12240,12240,12260,12240,658
|
||||
20250415,101600,7106803215,12220,12250,12250,12220,503
|
||||
20250415,101500,7100647315,12250,12240,12250,12180,3317
|
||||
20250415,101400,7060097995,12260,12250,12260,12170,1808
|
||||
20250415,101300,7038021285,12250,12270,12270,12170,1119
|
||||
20250415,101200,7024376685,12280,12190,12280,12160,1255
|
||||
20250415,101100,7009078325,12160,12200,12250,12160,4030
|
||||
20250415,101000,6959987090,12200,12130,12200,12130,7776
|
||||
20250415,100900,6865575130,12130,12120,12170,12120,3605
|
||||
20250415,100800,6821806030,12120,12190,12190,12120,3730
|
||||
20250415,100700,6776477050,12180,12190,12200,12170,2773
|
||||
20250415,100600,6742697290,12150,12160,12190,12140,7168
|
||||
20250415,100500,6655613420,12160,12240,12250,12160,8757
|
||||
20250415,100400,6548925170,12250,12300,12300,12250,1479
|
||||
20250415,100300,6530756710,12300,12220,12300,12190,2882
|
||||
20250415,100200,6495470580,12220,12210,12240,12160,4222
|
||||
20250415,100100,6443994040,12270,12240,12280,12160,10954
|
||||
20250415,100000,6309979660,12190,12260,12280,12170,6207
|
||||
20250415,095900,6234092210,12260,12290,12300,12250,9485
|
||||
20250415,095800,6117683410,12300,12390,12390,12290,7540
|
||||
20250415,095700,6024739090,12370,12370,12400,12360,1769
|
||||
20250415,095600,6002851200,12370,12420,12420,12370,3840
|
||||
20250415,095500,5955288360,12410,12450,12460,12390,3682
|
||||
20250415,095400,5909612760,12460,12470,12480,12400,1502
|
||||
20250415,095300,5890939500,12460,12420,12470,12340,6576
|
||||
20250415,095200,5809383680,12420,12450,12460,12420,5542
|
||||
20250415,095100,5740477000,12450,12570,12570,12450,7819
|
||||
20250415,095000,5642811920,12570,12540,12570,12530,1603
|
||||
20250415,094900,5622686440,12530,12540,12570,12530,1102
|
||||
20250415,094800,5608874200,12560,12500,12610,12490,4224
|
||||
20250415,094700,5556028150,12510,12530,12530,12510,2532
|
||||
20250415,094600,5524337990,12530,12570,12580,12520,4409
|
||||
20250415,094500,5469033970,12570,12620,12630,12560,2759
|
||||
20250415,094400,5434291235,12630,12630,12630,12600,951
|
||||
20250415,094300,5422285485,12630,12600,12630,12580,3847
|
||||
20250415,094200,5373809815,12610,12640,12680,12600,1210
|
||||
20250415,094100,5358539925,12640,12590,12660,12590,3517
|
||||
20250415,094000,5314154605,12580,12620,12630,12520,13389
|
||||
20250415,093900,5145763935,12630,12620,12640,12610,6938
|
||||
20250415,093800,5058221935,12620,12580,12660,12580,6336
|
||||
20250415,093700,4978278960,12620,12690,12690,12550,12200
|
||||
20250415,093600,4824313900,12690,12760,12760,12690,16929
|
||||
20250415,093500,4609105140,12760,12760,12820,12730,5274
|
||||
20250415,093400,4541858810,12750,12840,12840,12750,3833
|
||||
20250415,093300,4492799140,12830,12850,12880,12700,6294
|
||||
20250415,093200,4412288590,12850,13040,13040,12810,6307
|
||||
20250415,093100,4330761935,13040,13050,13100,13020,1120
|
||||
20250415,093000,4316147365,13050,13100,13110,13000,7750
|
||||
20250415,092900,4214934015,13100,13200,13200,13100,3593
|
||||
20250415,092800,4167759645,13200,13180,13200,13140,3067
|
||||
20250415,092700,4127335035,13190,13230,13260,13170,1064
|
||||
20250415,092600,4113284695,13210,13160,13250,13120,2794
|
||||
20250415,092500,4076359305,13120,13250,13340,13090,5553
|
||||
20250415,092400,4003173645,13350,13380,13400,13210,10290
|
||||
20250415,092300,3865913475,13400,13260,13400,13260,20396
|
||||
20250415,092200,3593777345,13220,13110,13270,13100,12681
|
||||
20250415,092100,3426470085,13110,13160,13160,13110,6355
|
||||
20250415,092000,3343076925,13160,13180,13200,13160,4254
|
||||
20250415,091900,3287042395,13210,13230,13230,13170,2985
|
||||
20250415,091800,3247659915,13170,13210,13230,13110,6576
|
||||
20250415,091700,3161008025,13180,13110,13260,13070,5528
|
||||
20250415,091600,3088144905,13120,13090,13120,13010,4298
|
||||
20250415,091500,3031905965,13110,13040,13120,13000,5497
|
||||
20250415,091400,2960161955,13050,12850,13050,12810,6354
|
||||
20250415,091300,2878020035,12850,13030,13040,12850,16097
|
||||
20250415,091200,2669282040,13020,13130,13170,13010,18840
|
||||
20250415,091100,2422472150,13140,13150,13300,13030,13032
|
||||
20250415,091000,2251354385,13150,13280,13310,13140,13353
|
||||
20250415,090900,2074973015,13310,13290,13320,13250,21512
|
||||
20250415,090800,1789030675,13280,13260,13310,13180,28575
|
||||
20250415,090700,1410455075,13270,13250,13350,13150,23594
|
||||
20250415,090600,1097716575,13260,12890,13260,12880,30007
|
||||
20250415,090500,705532535,12900,12830,12950,12780,8466
|
||||
20250415,090400,596251905,12820,12720,12820,12720,4229
|
||||
20250415,090300,542299625,12720,12670,12760,12670,2182
|
||||
20250415,090200,514551335,12660,12730,12800,12650,10348
|
||||
20250415,090100,383116880,12730,12750,12900,12700,15124
|
||||
20250415,090000,190173360,12750,12830,12920,12750,14692
|
||||
|
Reference in New Issue
Block a user