Update 2025-04-15 2740 candle_min
This commit is contained in:
632
069620/min/candle-20250415.csv
Normal file
632
069620/min/candle-20250415.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,192900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,192000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,191000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,190000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,185900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,185000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,184000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,183000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,182900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,182000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,181000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,180000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,175900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,175000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,174000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,173000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,172900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,172000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,171000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,170000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,165900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,165000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,164000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,163000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,162900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,162000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,161000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,160000,2682182050,130000,130000,130000,130000,451
|
||||
20250415,155900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,155000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,154000,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153900,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153800,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153700,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153600,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153500,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153400,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153300,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153200,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153100,2682182050,130000,130000,130000,130000,0
|
||||
20250415,153000,2682182050,130000,130000,130000,130000,902
|
||||
20250415,152900,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152800,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152700,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152600,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152500,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152400,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152300,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152200,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152100,2623552050,130000,130000,130000,130000,0
|
||||
20250415,152000,2623552050,130000,130000,130000,130000,0
|
||||
20250415,151900,2623552050,130000,130300,130300,129800,172
|
||||
20250415,151800,2601194850,130300,130200,130300,130200,28
|
||||
20250415,151700,2597548450,130200,130200,130200,130200,9
|
||||
20250415,151600,2596376650,130300,130400,130500,130300,45
|
||||
20250415,151500,2590510550,130400,130400,130500,130400,88
|
||||
20250415,151400,2579031950,130400,130400,130400,130400,4
|
||||
20250415,151300,2578510350,130400,130400,130500,130400,97
|
||||
20250415,151200,2565855750,130400,130500,130500,130400,103
|
||||
20250415,151100,2552415150,130500,130600,130600,130400,85
|
||||
20250415,151000,2541321650,130400,130300,130400,130300,43
|
||||
20250415,150900,2535716550,130300,130300,130600,130300,64
|
||||
20250415,150800,2527372150,130400,130400,130400,130300,19
|
||||
20250415,150700,2524896050,130300,130300,130300,130200,28
|
||||
20250415,150600,2521248150,130400,130300,130400,130200,54
|
||||
20250415,150500,2514212450,130300,130200,130300,130200,81
|
||||
20250415,150400,2503661750,130300,130200,130300,130200,46
|
||||
20250415,150300,2497669050,130200,130200,130300,130200,39
|
||||
20250415,150200,2492590150,130200,130200,130400,130200,13
|
||||
20250415,150100,2490897350,130400,130200,130400,130200,101
|
||||
20250415,150000,2477735750,130200,130300,130300,130200,28
|
||||
20250415,145900,2474088250,130300,130000,130300,130000,79
|
||||
20250415,145800,2463800650,130000,130000,130200,130000,110
|
||||
20250415,145700,2449490150,130000,130000,130200,130000,31
|
||||
20250415,145600,2445459350,130200,130000,130200,130000,80
|
||||
20250415,145500,2435051550,130000,130100,130200,130000,98
|
||||
20250415,145400,2422302050,130100,130200,130200,130100,49
|
||||
20250415,145300,2415922450,130200,130100,130200,130000,49
|
||||
20250415,145200,2409544950,130000,130000,130200,130000,84
|
||||
20250415,145100,2398619550,130000,130100,130100,130000,92
|
||||
20250415,145000,2386652850,130100,130200,130300,130100,72
|
||||
20250415,144900,2377278350,130200,130700,130700,130200,34
|
||||
20250415,144800,2372847850,130200,130000,130500,130000,83
|
||||
20250415,144700,2362049050,130000,130000,130200,130000,83
|
||||
20250415,144600,2351255750,130000,130100,130200,130000,62
|
||||
20250415,144500,2343190550,130000,130050,130100,130000,76
|
||||
20250415,144400,2333306600,130000,130000,130100,130000,84
|
||||
20250415,144300,2322382800,130000,130100,130100,130000,46
|
||||
20250415,144200,2316400800,130100,130000,130100,130000,80
|
||||
20250415,144100,2305995500,130000,130200,130200,130000,97
|
||||
20250415,144000,2293373200,130100,130000,130300,130000,140
|
||||
20250415,143900,2275158800,130000,130000,130100,130000,93
|
||||
20250415,143800,2263067700,130200,130200,130200,130000,84
|
||||
20250415,143700,2252131900,130200,130000,130300,130000,123
|
||||
20250415,143600,2236122900,130000,130100,130100,130000,119
|
||||
20250415,143500,2220646800,130100,130000,130300,130000,137
|
||||
20250415,143400,2202817700,130000,130000,130100,130000,115
|
||||
20250415,143300,2187866500,130000,130000,130000,130000,85
|
||||
20250415,143200,2176816500,130000,130000,130100,130000,112
|
||||
20250415,143100,2162253900,130000,130000,130100,130000,105
|
||||
20250415,143000,2148603300,130000,130000,130000,130000,110
|
||||
20250415,142900,2134303300,130000,130000,130100,130000,112
|
||||
20250415,142800,2119739200,130000,130000,130000,129900,100
|
||||
20250415,142700,2106746200,130000,130000,130000,130000,82
|
||||
20250415,142600,2096086200,130000,130100,130100,130000,123
|
||||
20250415,142500,2080094500,129900,130000,130100,129900,120
|
||||
20250415,142400,2064497200,130000,130000,130000,129900,101
|
||||
20250415,142300,2051368800,130100,130000,130100,130000,87
|
||||
20250415,142200,2040058600,130000,130000,130100,130000,141
|
||||
20250415,142100,2021727300,130000,130000,130100,130000,241
|
||||
20250415,142000,1990395300,130100,130100,130100,130000,83
|
||||
20250415,141900,1979604900,130100,130100,130100,130000,126
|
||||
20250415,141800,1963223000,130000,130000,130300,130000,136
|
||||
20250415,141700,1945532400,130000,130000,130100,130000,127
|
||||
20250415,141600,1929020200,130000,130100,130200,130000,90
|
||||
20250415,141500,1917316200,130100,130000,130200,130000,84
|
||||
20250415,141400,1906384200,130100,130000,130100,130000,115
|
||||
20250415,141300,1891428600,130100,130000,130200,129900,133
|
||||
20250415,141200,1874133600,129900,129900,130500,129800,819
|
||||
20250415,141100,1767671700,130000,130000,130100,129900,123
|
||||
20250415,141000,1751681700,130000,130100,130100,130000,91
|
||||
20250415,140900,1739850800,130000,130000,130100,130000,101
|
||||
20250415,140800,1726718800,130000,130000,130100,130000,112
|
||||
20250415,140700,1712158000,130000,130000,130100,130000,204
|
||||
20250415,140600,1685637200,130000,130100,130200,130000,85
|
||||
20250415,140500,1674582900,130100,130000,130100,130000,96
|
||||
20250415,140400,1662101500,130000,130000,130100,130000,144
|
||||
20250415,140300,1643381400,130100,130200,130200,130000,87
|
||||
20250415,140200,1632066800,130200,130200,130200,130000,98
|
||||
20250415,140100,1619315600,130100,130000,130200,130000,81
|
||||
20250415,140000,1608777200,130000,130200,130300,130000,96
|
||||
20250415,135900,1596284300,130200,130100,130200,130000,100
|
||||
20250415,135800,1583275800,130100,130100,130100,130000,75
|
||||
20250415,135700,1573525200,130100,130000,130100,130000,77
|
||||
20250415,135600,1563514200,130000,130100,130200,130000,76
|
||||
20250415,135500,1553630100,130100,130200,130200,130100,164
|
||||
20250415,135400,1532289900,130200,130200,130400,130200,136
|
||||
20250415,135300,1514580500,130200,130300,130300,130200,101
|
||||
20250415,135200,1501424200,130300,130300,130300,130200,60
|
||||
20250415,135100,1493610600,130200,130200,130400,130100,87
|
||||
20250415,135000,1482278500,130200,130200,130300,130100,67
|
||||
20250415,134900,1473555600,130200,130200,130200,130100,80
|
||||
20250415,134800,1463139800,130200,130200,130200,130100,59
|
||||
20250415,134700,1455460400,130200,130100,130200,130000,58
|
||||
20250415,134600,1447910900,130100,130100,130200,130100,89
|
||||
20250415,134500,1436329100,130200,130200,130200,130100,78
|
||||
20250415,134400,1426175100,130200,130300,130300,130200,72
|
||||
20250415,134300,1416797500,130200,130100,130300,130100,84
|
||||
20250415,134200,1405862700,130200,130100,130200,130100,78
|
||||
20250415,134100,1395711200,130200,130400,130400,130100,53
|
||||
20250415,134000,1388807100,130400,130400,130500,130300,77
|
||||
20250415,133900,1378770400,130400,130400,130500,130300,53
|
||||
20250415,133800,1371857600,130600,130500,130600,130500,168
|
||||
20250415,133700,1349932800,130700,130500,130700,130500,140
|
||||
20250415,133600,1331657700,130600,130600,130700,130500,61
|
||||
20250415,133500,1323688800,130700,130700,130700,130600,54
|
||||
20250415,133400,1316634600,130700,130800,130900,130600,97
|
||||
20250415,133300,1303954100,130700,130800,130800,130700,60
|
||||
20250415,133200,1296108400,130900,131000,131000,130800,72
|
||||
20250415,133100,1286685200,131000,130900,131000,130900,62
|
||||
20250415,133000,1278566500,131100,131100,131100,131000,54
|
||||
20250415,132900,1271491100,131100,131000,131100,131000,72
|
||||
20250415,132800,1262058300,131100,130900,131200,130800,97
|
||||
20250415,132700,1249351800,131000,131000,131100,130700,556
|
||||
20250415,132600,1176544400,131100,131000,131100,131000,157
|
||||
20250415,132500,1155975500,131000,131200,131200,131000,40
|
||||
20250415,132400,1150731000,131200,131100,131300,131000,64
|
||||
20250415,132300,1142341500,131000,131100,131200,131000,99
|
||||
20250415,132200,1129363200,131200,131300,131300,131100,79
|
||||
20250415,132100,1118995800,131300,131400,131500,131200,41
|
||||
20250415,132000,1113612300,131300,131200,131400,131100,142
|
||||
20250415,131900,1094981200,131300,131500,131500,131200,62
|
||||
20250415,131800,1086834300,131500,131500,131500,131400,13
|
||||
20250415,131700,1085125000,131400,131500,131500,131400,19
|
||||
20250415,131600,1082626900,131600,131600,131600,131600,12
|
||||
20250415,131500,1081047700,131700,131500,131700,131500,42
|
||||
20250415,131400,1075521800,131500,131500,131500,131500,1
|
||||
20250415,131300,1075390300,131600,131600,131600,131500,65
|
||||
20250415,131200,1066836800,131700,131600,131700,131600,27
|
||||
20250415,131100,1063281600,131600,131700,131700,131600,8
|
||||
20250415,131000,1062228300,131600,131600,131600,131600,17
|
||||
20250415,130900,1059991100,131600,131500,131600,131500,40
|
||||
20250415,130800,1054729900,131500,131500,131500,131500,1
|
||||
20250415,130700,1054598400,131500,131500,131500,131500,1
|
||||
20250415,130600,1054466900,131500,131500,131500,131500,12
|
||||
20250415,130500,1052888900,131400,131500,131500,131400,44
|
||||
20250415,130400,1047104900,131400,131400,131400,131400,3
|
||||
20250415,130300,1046710700,131400,131400,131400,131400,4
|
||||
20250415,130200,1046185100,131400,131400,131400,131300,36
|
||||
20250415,130100,1041455500,131500,131500,131500,131500,77
|
||||
20250415,130000,1031330000,131400,131400,131400,131200,17
|
||||
20250415,125900,1029096400,131300,131300,131300,131300,2
|
||||
20250415,125800,1028833800,131400,131400,131400,131400,23
|
||||
20250415,125700,1025811600,131400,131400,131400,131400,12
|
||||
20250415,125600,1024234800,131300,131200,131300,131200,22
|
||||
20250415,125500,1021348300,131400,131100,131400,131100,11
|
||||
20250415,125400,1019903200,131300,131400,131400,131300,44
|
||||
20250415,125300,1014123500,131300,131200,131300,131200,20
|
||||
20250415,125200,1011498400,131100,131100,131100,131100,4
|
||||
20250415,125100,1010974000,131300,131300,131300,131300,19
|
||||
20250415,125000,1008479300,131300,131200,131300,131200,8
|
||||
20250415,124900,1007429300,131300,131200,131300,131200,13
|
||||
20250415,124800,1005723100,131300,131300,131300,131300,3
|
||||
20250415,124700,1005329200,131300,131200,131300,131200,40
|
||||
20250415,124600,1000079500,131200,131100,131300,131100,12
|
||||
20250415,124500,998505200,131300,131300,131300,131300,0
|
||||
20250415,124400,998505200,131300,131300,131300,131300,20
|
||||
20250415,124300,995879200,131200,131200,131200,131100,26
|
||||
20250415,124200,992469900,131100,131300,131300,131100,2
|
||||
20250415,124100,992207500,131300,131300,131300,131300,20
|
||||
20250415,124000,989581500,131200,131200,131300,131200,30
|
||||
20250415,123900,985645400,131200,131200,131200,131200,1
|
||||
20250415,123800,985514200,131200,131200,131200,131200,9
|
||||
20250415,123700,984333400,131300,131300,131300,131200,5
|
||||
20250415,123600,983677000,131300,131300,131400,131300,31
|
||||
20250415,123500,979606600,131300,131300,131300,131300,6
|
||||
20250415,123400,978818800,131300,131300,131300,131300,9
|
||||
20250415,123300,977637100,131300,131400,131400,131300,49
|
||||
20250415,123200,971200000,131400,131400,131400,131400,1
|
||||
20250415,123100,971068600,131400,131300,131400,131300,22
|
||||
20250415,123000,968179400,131300,131300,131300,131300,2
|
||||
20250415,122900,967916800,131300,131300,131300,131300,19
|
||||
20250415,122800,965422100,131300,131100,131300,131100,4
|
||||
20250415,122700,964897300,131200,131200,131200,131200,21
|
||||
20250415,122600,962142100,131300,131300,131300,131300,0
|
||||
20250415,122500,962142100,131300,131200,131300,131200,31
|
||||
20250415,122400,958072400,131200,131100,131200,131100,14
|
||||
20250415,122300,956236900,131100,131100,131100,131100,10
|
||||
20250415,122200,954925900,131200,131100,131200,131100,48
|
||||
20250415,122100,948630600,131200,131200,131200,131200,7
|
||||
20250415,122000,947712200,131200,131200,131200,131200,27
|
||||
20250415,121900,944169800,131200,131200,131200,131200,9
|
||||
20250415,121800,942989000,131100,131100,131100,131100,27
|
||||
20250415,121700,939449300,131100,131200,131200,131100,9
|
||||
20250415,121600,938268800,131200,131200,131200,131200,19
|
||||
20250415,121500,935776000,131200,131200,131200,131200,0
|
||||
20250415,121400,935776000,131200,131200,131200,131200,10
|
||||
20250415,121300,934464000,131200,131300,131300,131200,28
|
||||
20250415,121200,930788500,131200,131200,131200,131200,1
|
||||
20250415,121100,930657300,131200,131300,131300,131200,4
|
||||
20250415,121000,930132200,131300,131300,131300,131300,25
|
||||
20250415,120900,926849700,131200,131200,131200,131100,8
|
||||
20250415,120800,925800300,131100,131100,131100,131100,2
|
||||
20250415,120700,925538100,131100,131200,131200,131100,25
|
||||
20250415,120600,922258700,131300,131200,131300,131200,29
|
||||
20250415,120500,918452000,131200,131200,131200,131200,6
|
||||
20250415,120400,917664800,131200,131100,131200,131100,7
|
||||
20250415,120300,916746800,131200,131100,131200,131100,28
|
||||
20250415,120200,913073300,131200,131200,131200,131200,0
|
||||
20250415,120100,913073300,131200,131300,131300,131200,32
|
||||
20250415,120000,908872500,131300,131300,131300,131200,25
|
||||
20250415,115900,905592000,131200,131100,131200,131100,10
|
||||
20250415,115800,904280100,131100,131200,131200,131100,13
|
||||
20250415,115700,902574800,131300,131200,131300,131200,30
|
||||
20250415,115600,898636600,131300,131300,131300,131300,20
|
||||
20250415,115500,896010600,131300,131300,131300,131300,2
|
||||
20250415,115400,895748000,131300,131300,131300,131300,11
|
||||
20250415,115300,894303700,131300,131300,131300,131300,2
|
||||
20250415,115200,894041100,131300,131300,131300,131300,28
|
||||
20250415,115100,890364700,131300,131300,131300,131300,14
|
||||
20250415,115000,888526500,131200,131300,131300,131200,3
|
||||
20250415,114900,888132800,131200,131300,131300,131200,30
|
||||
20250415,114800,884194300,131300,131200,131300,131200,13
|
||||
20250415,114700,882487600,131300,131300,131300,131300,0
|
||||
20250415,114600,882487600,131300,131300,131300,131300,12
|
||||
20250415,114500,880912000,131300,131300,131400,131300,20
|
||||
20250415,114400,878285800,131500,131400,131500,131400,78
|
||||
20250415,114300,868034500,131400,131400,131400,131400,0
|
||||
20250415,114200,868034500,131400,131400,131500,131400,31
|
||||
20250415,114100,863960800,131500,131400,131500,131400,19
|
||||
20250415,114000,861462400,131500,131400,131500,131400,12
|
||||
20250415,113900,859885300,131400,131500,131500,131400,11
|
||||
20250415,113800,858439600,131500,131400,131500,131400,42
|
||||
20250415,113700,852918700,131400,131400,131400,131400,0
|
||||
20250415,113600,852918700,131400,131400,131400,131400,32
|
||||
20250415,113500,848713900,131500,131400,131500,131400,29
|
||||
20250415,113400,844900600,131500,131500,131500,131400,13
|
||||
20250415,113300,843191200,131500,131500,131500,131500,9
|
||||
20250415,113200,842007700,131500,131400,131500,131400,29
|
||||
20250415,113100,838195000,131400,131500,131500,131400,12
|
||||
20250415,113000,836617100,131700,131700,131700,131700,14
|
||||
20250415,112900,834773300,131800,131500,131800,131500,25
|
||||
20250415,112800,831480200,131400,131600,131600,131400,56
|
||||
20250415,112700,824116000,131500,131600,131600,131500,21
|
||||
20250415,112600,821354300,131700,131700,131700,131700,18
|
||||
20250415,112500,818983700,131600,131600,131600,131600,43
|
||||
20250415,112400,813324900,131600,131600,131600,131600,18
|
||||
20250415,112300,810956100,131600,131500,131600,131500,37
|
||||
20250415,112200,806090500,131500,131500,131500,131500,86
|
||||
20250415,112100,794781500,131600,131600,131600,131600,6
|
||||
20250415,112000,793991900,131600,131600,131600,131600,17
|
||||
20250415,111900,791754700,131600,131600,131600,131600,14
|
||||
20250415,111800,789912300,131500,131800,131900,131500,174
|
||||
20250415,111700,766980700,131800,131800,131900,131800,8
|
||||
20250415,111600,765926100,131800,131600,131800,131600,34
|
||||
20250415,111500,761446000,131600,131700,131700,131600,2
|
||||
20250415,111400,761182700,131600,131500,131600,131500,136
|
||||
20250415,111300,743285800,131400,131400,131500,131400,38
|
||||
20250415,111200,738290300,131400,131400,131400,131400,20
|
||||
20250415,111100,735662300,131400,131400,131500,131400,157
|
||||
20250415,111000,715031800,131600,131300,131600,131200,164
|
||||
20250415,110900,693471200,131200,131200,131300,131200,67
|
||||
20250415,110800,684678500,131200,131200,131300,131200,15
|
||||
20250415,110700,682710000,131300,131200,131300,131200,29
|
||||
20250415,110600,678904900,131100,131100,131100,131100,3
|
||||
20250415,110500,678511600,131300,131200,131300,131200,11
|
||||
20250415,110400,677068000,131300,131200,131300,131100,30
|
||||
20250415,110300,673131900,131200,131100,131200,131100,5
|
||||
20250415,110200,672476200,131200,131200,131200,131200,7
|
||||
20250415,110100,671557800,131200,131200,131200,131200,38
|
||||
20250415,110000,666572200,131100,131000,131100,131000,31
|
||||
20250415,105900,662509300,131000,131000,131000,131000,2
|
||||
20250415,105800,662247300,131000,131100,131100,131000,17
|
||||
20250415,105700,660019000,131100,131000,131100,131000,21
|
||||
20250415,105600,657266900,131100,131000,131100,131000,50
|
||||
20250415,105500,650716600,131200,131200,131200,131200,35
|
||||
20250415,105400,646124600,131100,131100,131100,131000,36
|
||||
20250415,105300,641405900,131100,131000,131100,131000,46
|
||||
20250415,105200,635379800,131100,131200,131200,131100,30
|
||||
20250415,105100,631444100,131300,131100,131300,131100,32
|
||||
20250415,105000,627247200,131200,131100,131200,131000,8
|
||||
20250415,104900,626198200,131300,131200,131300,131000,13
|
||||
20250415,104800,624492400,131100,131000,131100,131000,26
|
||||
20250415,104700,621084500,131000,131100,131100,131000,11
|
||||
20250415,104600,619642700,131100,131000,131200,131000,52
|
||||
20250415,104500,612825800,131000,130900,131000,130900,12
|
||||
20250415,104400,611253900,131000,131000,131000,131000,15
|
||||
20250415,104300,609288900,131000,131100,131100,131000,61
|
||||
20250415,104200,601295900,131200,131200,131200,131200,23
|
||||
20250415,104100,598278300,131100,131100,131100,131100,0
|
||||
20250415,104000,598278300,131100,131200,131200,131100,38
|
||||
20250415,103900,593294700,131300,131300,131300,131000,33
|
||||
20250415,103800,588963900,131000,130800,131000,130800,87
|
||||
20250415,103700,577575500,130800,130700,130800,130700,12
|
||||
20250415,103600,576006800,130700,130800,130800,130700,38
|
||||
20250415,103500,571038100,130700,130700,130700,130700,8
|
||||
20250415,103400,569992500,130700,130700,130700,130700,3
|
||||
20250415,103300,569600400,130700,130800,130800,130700,13
|
||||
20250415,103200,567901100,130800,130700,130800,130700,37
|
||||
20250415,103100,563063300,130700,130700,130700,130700,1
|
||||
20250415,103000,562932600,130700,130700,130700,130600,44
|
||||
20250415,102900,557182500,130700,130700,130700,130700,42
|
||||
20250415,102800,551693100,130600,130600,130600,130600,3
|
||||
20250415,102700,551301300,130800,130500,130800,130500,16
|
||||
20250415,102600,549210600,130400,130500,130500,130400,39
|
||||
20250415,102500,544123300,130300,130300,130300,130300,10
|
||||
20250415,102400,542820300,130300,130300,130300,130300,2
|
||||
20250415,102300,542559700,130800,130200,130800,130200,339
|
||||
20250415,102200,498324000,130100,130400,130400,130100,59
|
||||
20250415,102100,490636100,130400,130300,130400,130300,22
|
||||
20250415,102000,487767400,130300,130200,130400,130200,16
|
||||
20250415,101900,485683400,130100,130100,130100,130100,10
|
||||
20250415,101800,484382400,130100,130000,130100,130000,102
|
||||
20250415,101700,471120500,130200,130200,130200,130000,47
|
||||
20250415,101600,465006600,130200,130200,130200,130200,14
|
||||
20250415,101500,463183800,130200,130200,130200,130200,2
|
||||
20250415,101400,462923400,130200,130200,130200,130200,17
|
||||
20250415,101300,460710000,130200,130100,130200,130100,32
|
||||
20250415,101200,456545900,130100,130000,130200,130000,25
|
||||
20250415,101100,453295400,130400,130300,130400,130200,32
|
||||
20250415,101000,449126100,130000,130000,130300,130000,57
|
||||
20250415,100900,441715200,130200,130300,130400,130200,48
|
||||
20250415,100800,435463900,130200,130100,130200,130100,21
|
||||
20250415,100700,432730700,130000,130000,130000,130000,19
|
||||
20250415,100600,430260700,130000,129900,130000,129900,13
|
||||
20250415,100500,428571500,129900,130000,130000,129900,13
|
||||
20250415,100400,426882200,130000,130000,130000,130000,27
|
||||
20250415,100300,423372200,129900,129900,129900,129900,26
|
||||
20250415,100200,419994800,129900,129900,129900,129900,9
|
||||
20250415,100100,418825700,130000,129900,130000,129900,39
|
||||
20250415,100000,413759000,129800,129900,129900,129800,47
|
||||
20250415,095900,407654400,129900,129900,129900,129900,11
|
||||
20250415,095800,406225500,129900,129900,129900,129900,7
|
||||
20250415,095700,405316200,129900,129900,129900,129900,11
|
||||
20250415,095600,403887300,129900,129900,129900,129900,24
|
||||
20250415,095500,400769700,130000,130000,130000,130000,6
|
||||
20250415,095400,399989700,130000,129900,130200,129900,56
|
||||
20250415,095300,392712100,129900,129800,129900,129800,2
|
||||
20250415,095200,392452400,129800,129800,129900,129800,37
|
||||
20250415,095100,387649700,129800,129800,129800,129800,2
|
||||
20250415,095000,387390100,129900,129900,130000,129900,13
|
||||
20250415,094900,385701000,129900,129900,129900,129900,24
|
||||
20250415,094800,382583400,130000,130000,130000,130000,69
|
||||
20250415,094700,373613400,130000,130000,130000,130000,22
|
||||
20250415,094600,370753400,130000,130100,130100,130000,4
|
||||
20250415,094500,370233300,129900,130200,130200,129900,79
|
||||
20250415,094400,359967000,130200,129700,130200,129700,225
|
||||
20250415,094300,330709200,129800,129500,129800,129400,75
|
||||
20250415,094200,320991900,129300,129700,129700,129300,103
|
||||
20250415,094100,307651600,129700,129900,129900,129500,75
|
||||
20250415,094000,297929800,129700,130000,130100,129700,117
|
||||
20250415,093900,282725800,130200,130200,130200,130100,91
|
||||
20250415,093800,270877900,130200,130300,130300,130100,93
|
||||
20250415,093700,258774200,130300,130400,130400,130200,105
|
||||
20250415,093600,245090700,130300,130300,130400,130300,48
|
||||
20250415,093500,238835400,130300,130300,130300,130200,87
|
||||
20250415,093400,227505600,130400,130500,130500,130400,85
|
||||
20250415,093300,216415500,130700,130700,130700,130700,3
|
||||
20250415,093200,216023400,130800,130800,130800,130800,4
|
||||
20250415,093100,215500200,130700,130700,130700,130700,0
|
||||
20250415,093000,215500200,130700,130700,130700,130700,22
|
||||
20250415,092900,212624800,130800,130800,130800,130700,50
|
||||
20250415,092800,206088600,130800,130900,130900,130800,27
|
||||
20250415,092700,202555700,130900,130800,130900,130800,15
|
||||
20250415,092600,200593600,130800,130900,130900,130800,23
|
||||
20250415,092500,197585000,130900,130900,131000,130900,32
|
||||
20250415,092400,193395600,131200,131200,131200,131200,2
|
||||
20250415,092300,193133200,131100,131200,131200,131100,61
|
||||
20250415,092200,185134000,131200,131200,131200,131200,23
|
||||
20250415,092100,182116400,131300,131300,131300,131300,23
|
||||
20250415,092000,179096500,131400,131500,131500,131400,52
|
||||
20250415,091900,172261700,131500,131500,131500,131500,16
|
||||
20250415,091800,170157700,131500,131500,131800,131500,24
|
||||
20250415,091700,166997500,131400,131500,131500,131400,18
|
||||
20250415,091600,164630900,131600,131600,131600,131300,42
|
||||
20250415,091500,159109000,131600,131500,131600,131300,50
|
||||
20250415,091400,152537400,131500,131400,131500,131400,43
|
||||
20250415,091300,146887100,131500,131400,131500,131400,15
|
||||
20250415,091200,144915900,131400,131200,131400,131200,13
|
||||
20250415,091100,143208500,131400,131200,131400,131200,66
|
||||
20250415,091000,134536700,131400,131400,131400,131400,0
|
||||
20250415,090900,134536700,131400,131200,131400,131200,18
|
||||
20250415,090800,132171700,130700,130600,131100,130500,56
|
||||
20250415,090700,124856600,131100,131100,131100,130800,189
|
||||
20250415,090600,100094900,131200,132100,132100,131200,96
|
||||
20250415,090500,87481800,132100,132100,132100,132100,0
|
||||
20250415,090400,87481800,132100,132000,132100,131300,181
|
||||
20250415,090300,63589900,132300,132300,132300,132200,268
|
||||
20250415,090200,28146700,132300,132300,132300,132300,0
|
||||
20250415,090100,28146700,132300,132300,132300,132300,5
|
||||
20250415,090000,27485200,132300,131500,132300,131100,209
|
||||
|
Reference in New Issue
Block a user