Update 2025-04-15 2740 candle_min
This commit is contained in:
642
085660/min/candle-20250415.csv
Normal file
642
085660/min/candle-20250415.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,193900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,193000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,192000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,191000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,190900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,190000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,185000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,184000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,183900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,183000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,182000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,181000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,180900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,180000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,175000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,174000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,173900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,173000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,172000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,171000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,170900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,170000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,165000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,164000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,163900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,163000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,162000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,161000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,160900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,160000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,155000,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,154000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,153900,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153800,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153700,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153600,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153500,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153400,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153300,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153200,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153100,1725161215,9700,9700,9700,9700,0
|
||||
20250415,153000,1725161215,9700,9700,9700,9700,5635
|
||||
20250415,152900,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152800,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152700,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152600,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152500,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152400,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152300,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152200,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152100,1670501715,9650,9650,9650,9650,0
|
||||
20250415,152000,1670501715,9650,9650,9650,9650,0
|
||||
20250415,151900,1670501715,9650,9640,9660,9640,654
|
||||
20250415,151800,1664190235,9650,9650,9650,9640,770
|
||||
20250415,151700,1656760115,9640,9660,9660,9640,946
|
||||
20250415,151600,1647631465,9650,9660,9660,9650,166
|
||||
20250415,151500,1646028685,9650,9660,9660,9650,344
|
||||
20250415,151400,1642707485,9660,9660,9660,9650,258
|
||||
20250415,151300,1640215915,9650,9650,9660,9650,892
|
||||
20250415,151200,1631602535,9650,9660,9660,9650,84
|
||||
20250415,151100,1630791225,9670,9670,9670,9660,164
|
||||
20250415,151000,1629206945,9670,9650,9670,9650,636
|
||||
20250415,150900,1623064145,9650,9650,9650,9650,102
|
||||
20250415,150800,1622079845,9650,9680,9680,9650,503
|
||||
20250415,150700,1617216855,9680,9660,9680,9660,573
|
||||
20250415,150600,1611674935,9660,9690,9700,9630,11614
|
||||
20250415,150500,1499570745,9690,9700,9700,9690,954
|
||||
20250415,150400,1490323755,9700,9740,9740,9680,4507
|
||||
20250415,150300,1446604765,9730,9750,9750,9730,700
|
||||
20250415,150200,1439789765,9750,9760,9760,9720,2733
|
||||
20250415,150100,1413197165,9750,9740,9770,9740,3099
|
||||
20250415,150000,1382950455,9730,9730,9740,9730,110
|
||||
20250415,145900,1381879385,9730,9730,9740,9730,866
|
||||
20250415,145800,1373448045,9740,9730,9740,9730,57
|
||||
20250415,145700,1372893225,9750,9730,9750,9730,400
|
||||
20250415,145600,1369000075,9730,9720,9730,9710,2230
|
||||
20250415,145500,1347310625,9710,9660,9720,9660,11452
|
||||
20250415,145400,1236310285,9660,9660,9660,9660,104
|
||||
20250415,145300,1235305645,9660,9660,9660,9660,20
|
||||
20250415,145200,1235112445,9650,9650,9650,9640,1443
|
||||
20250415,145100,1221190525,9650,9645,9650,9640,42
|
||||
20250415,145000,1220785600,9650,9650,9650,9650,12
|
||||
20250415,144900,1220669800,9640,9650,9650,9640,336
|
||||
20250415,144800,1217430700,9650,9640,9650,9640,254
|
||||
20250415,144700,1214981600,9650,9650,9650,9650,200
|
||||
20250415,144600,1213051600,9650,9650,9650,9650,0
|
||||
20250415,144500,1213051600,9650,9660,9660,9640,72
|
||||
20250415,144400,1212357170,9650,9650,9650,9650,0
|
||||
20250415,144300,1212357170,9650,9650,9650,9650,1
|
||||
20250415,144200,1212347520,9650,9650,9650,9650,1
|
||||
20250415,144100,1212337870,9650,9650,9650,9650,292
|
||||
20250415,144000,1209520070,9650,9650,9650,9650,350
|
||||
20250415,143900,1206142570,9660,9660,9660,9660,3
|
||||
20250415,143800,1206113590,9660,9660,9660,9660,22
|
||||
20250415,143700,1205901070,9670,9670,9680,9660,357
|
||||
20250415,143600,1202450920,9670,9670,9670,9670,3
|
||||
20250415,143500,1202421910,9670,9670,9670,9660,1258
|
||||
20250415,143400,1190259130,9670,9670,9670,9660,5
|
||||
20250415,143300,1190210810,9660,9670,9670,9660,37
|
||||
20250415,143200,1189853380,9670,9660,9670,9660,176
|
||||
20250415,143100,1188153200,9680,9680,9680,9680,0
|
||||
20250415,143000,1188153200,9680,9670,9680,9670,917
|
||||
20250415,142900,1179282760,9670,9660,9670,9660,671
|
||||
20250415,142800,1172800830,9660,9650,9660,9650,810
|
||||
20250415,142700,1164984010,9650,9640,9650,9640,73
|
||||
20250415,142600,1164279950,9650,9650,9650,9650,63
|
||||
20250415,142500,1163672000,9650,9650,9650,9650,171
|
||||
20250415,142400,1162021850,9650,9650,9650,9650,28
|
||||
20250415,142300,1161751650,9650,9650,9650,9650,64
|
||||
20250415,142200,1161134050,9650,9650,9650,9650,243
|
||||
20250415,142100,1158789100,9650,9650,9650,9640,336
|
||||
20250415,142000,1155549665,9650,9640,9650,9640,476
|
||||
20250415,141900,1150959825,9640,9640,9640,9640,22
|
||||
20250415,141800,1150747745,9640,9640,9640,9640,56
|
||||
20250415,141700,1150207905,9640,9640,9640,9640,3
|
||||
20250415,141600,1150178985,9640,9640,9640,9630,127
|
||||
20250415,141500,1148954715,9640,9640,9640,9630,30
|
||||
20250415,141400,1148665675,9640,9620,9640,9620,1715
|
||||
20250415,141300,1132152175,9630,9630,9630,9620,455
|
||||
20250415,141200,1127774500,9630,9630,9630,9630,201
|
||||
20250415,141100,1125838870,9630,9620,9630,9620,528
|
||||
20250415,141000,1120759490,9620,9615,9620,9615,107
|
||||
20250415,140900,1119730640,9620,9620,9620,9620,50
|
||||
20250415,140800,1119249640,9610,9620,9620,9610,21
|
||||
20250415,140700,1119047810,9630,9620,9630,9620,262
|
||||
20250415,140600,1116527320,9610,9600,9610,9600,305
|
||||
20250415,140500,1113597170,9610,9610,9610,9610,39
|
||||
20250415,140400,1113222380,9610,9610,9610,9600,22
|
||||
20250415,140300,1113011000,9610,9610,9610,9600,195
|
||||
20250415,140200,1111138050,9610,9610,9620,9610,514
|
||||
20250415,140100,1106198490,9610,9610,9610,9600,1452
|
||||
20250415,140000,1092245060,9610,9590,9610,9590,2052
|
||||
20250415,135900,1072547600,9590,9580,9590,9580,1059
|
||||
20250415,135800,1062393850,9590,9580,9590,9580,2
|
||||
20250415,135700,1062374680,9570,9590,9590,9570,303
|
||||
20250415,135600,1059472310,9590,9590,9590,9580,62
|
||||
20250415,135500,1058878320,9590,9590,9590,9590,56
|
||||
20250415,135400,1058341280,9590,9580,9590,9580,70
|
||||
20250415,135300,1057670560,9590,9580,9590,9580,510
|
||||
20250415,135200,1052784750,9570,9580,9580,9570,484
|
||||
20250415,135100,1048152830,9580,9580,9580,9580,3
|
||||
20250415,135000,1048124090,9580,9570,9580,9570,25
|
||||
20250415,134900,1047884830,9580,9580,9580,9570,151
|
||||
20250415,134800,1046439250,9580,9580,9580,9580,1
|
||||
20250415,134700,1046429670,9580,9590,9590,9580,488
|
||||
20250415,134600,1041753800,9590,9590,9590,9590,65
|
||||
20250415,134500,1041130450,9590,9590,9590,9590,30
|
||||
20250415,134400,1040842750,9590,9590,9590,9590,4
|
||||
20250415,134300,1040804390,9590,9590,9590,9590,3
|
||||
20250415,134200,1040775620,9590,9590,9590,9590,3
|
||||
20250415,134100,1040746850,9590,9580,9590,9580,103
|
||||
20250415,134000,1039760090,9590,9590,9590,9590,6
|
||||
20250415,133900,1039702550,9590,9580,9590,9580,416
|
||||
20250415,133800,1035716270,9590,9590,9590,9580,193
|
||||
20250415,133700,1033866610,9590,9590,9590,9590,41
|
||||
20250415,133600,1033473420,9590,9580,9590,9580,4
|
||||
20250415,133500,1033435090,9590,9590,9590,9580,192
|
||||
20250415,133400,1031595420,9590,9590,9590,9580,52
|
||||
20250415,133300,1031096950,9590,9590,9590,9580,80
|
||||
20250415,133200,1030329950,9590,9590,9590,9580,9
|
||||
20250415,133100,1030243670,9590,9590,9590,9590,40
|
||||
20250415,133000,1029860070,9590,9580,9590,9580,604
|
||||
20250415,132900,1024073380,9580,9580,9580,9580,88
|
||||
20250415,132800,1023230340,9570,9580,9580,9570,37
|
||||
20250415,132700,1022875890,9580,9580,9580,9580,55
|
||||
20250415,132600,1022348990,9580,9570,9580,9570,230
|
||||
20250415,132500,1020146090,9570,9570,9570,9570,178
|
||||
20250415,132400,1018442630,9570,9570,9570,9570,88
|
||||
20250415,132300,1017600470,9570,9570,9570,9570,192
|
||||
20250415,132200,1015763030,9570,9560,9570,9560,102
|
||||
20250415,132100,1014787560,9560,9560,9560,9560,132
|
||||
20250415,132000,1013525640,9560,9560,9560,9560,6
|
||||
20250415,131900,1013468280,9560,9560,9560,9560,0
|
||||
20250415,131800,1013468280,9560,9550,9560,9550,192
|
||||
20250415,131700,1011634070,9540,9550,9550,9540,142
|
||||
20250415,131600,1010278970,9550,9550,9560,9540,925
|
||||
20250415,131500,1001452080,9550,9560,9560,9550,114
|
||||
20250415,131400,1000363240,9560,9560,9560,9560,3
|
||||
20250415,131300,1000334560,9560,9560,9560,9560,1
|
||||
20250415,131200,1000325000,9550,9560,9560,9550,199
|
||||
20250415,131100,998424540,9560,9560,9560,9560,23
|
||||
20250415,131000,998204660,9560,9560,9570,9550,343
|
||||
20250415,130900,994925130,9560,9550,9560,9550,1052
|
||||
20250415,130800,984873100,9550,9550,9550,9550,4
|
||||
20250415,130700,984834900,9540,9540,9540,9540,0
|
||||
20250415,130600,984834900,9540,9540,9540,9540,200
|
||||
20250415,130500,982926900,9550,9540,9550,9540,1535
|
||||
20250415,130400,968282610,9540,9540,9540,9540,32
|
||||
20250415,130300,967977330,9540,9540,9540,9540,15
|
||||
20250415,130200,967834230,9530,9530,9530,9530,3
|
||||
20250415,130100,967805640,9530,9530,9530,9530,500
|
||||
20250415,130000,963040640,9540,9540,9540,9530,138
|
||||
20250415,125900,961725120,9540,9540,9540,9530,66
|
||||
20250415,125800,961095800,9540,9540,9540,9540,3
|
||||
20250415,125700,961067180,9540,9540,9540,9540,63
|
||||
20250415,125600,960466160,9540,9540,9540,9540,42
|
||||
20250415,125500,960065480,9540,9540,9540,9540,331
|
||||
20250415,125400,956907740,9550,9550,9550,9550,29
|
||||
20250415,125300,956630790,9540,9540,9540,9540,192
|
||||
20250415,125200,954799110,9540,9540,9540,9540,81
|
||||
20250415,125100,954026370,9540,9540,9540,9540,30
|
||||
20250415,125000,953740170,9530,9530,9530,9530,0
|
||||
20250415,124900,953740170,9530,9530,9530,9530,36
|
||||
20250415,124800,953397090,9530,9530,9530,9530,90
|
||||
20250415,124700,952539390,9540,9540,9540,9540,10
|
||||
20250415,124600,952443990,9540,9540,9540,9540,10
|
||||
20250415,124500,952348590,9540,9540,9540,9510,7838
|
||||
20250415,124400,877708790,9560,9560,9560,9560,0
|
||||
20250415,124300,877708790,9560,9560,9560,9560,0
|
||||
20250415,124200,877708790,9560,9550,9560,9540,362
|
||||
20250415,124100,874253970,9550,9550,9550,9550,0
|
||||
20250415,124000,874253970,9550,9550,9550,9550,40
|
||||
20250415,123900,873871970,9560,9560,9560,9550,174
|
||||
20250415,123800,872210090,9560,9560,9560,9560,72
|
||||
20250415,123700,871521770,9560,9570,9580,9560,256
|
||||
20250415,123600,869073760,9580,9570,9580,9570,297
|
||||
20250415,123500,866231440,9580,9580,9580,9580,28
|
||||
20250415,123400,865963200,9580,9570,9580,9570,910
|
||||
20250415,123300,857253880,9570,9570,9570,9570,33
|
||||
20250415,123200,856938070,9570,9570,9570,9570,44
|
||||
20250415,123100,856516990,9570,9570,9570,9570,103
|
||||
20250415,123000,855531280,9560,9560,9560,9550,159
|
||||
20250415,122900,854011250,9560,9560,9560,9560,148
|
||||
20250415,122800,852596370,9560,9560,9560,9560,38
|
||||
20250415,122700,852233090,9560,9560,9560,9560,46
|
||||
20250415,122600,851793330,9550,9550,9550,9550,163
|
||||
20250415,122500,850236680,9550,9540,9550,9540,606
|
||||
20250415,122400,844455080,9540,9540,9540,9540,128
|
||||
20250415,122300,843233960,9540,9540,9540,9540,5
|
||||
20250415,122200,843186260,9540,9540,9540,9540,0
|
||||
20250415,122100,843186260,9540,9540,9540,9540,5
|
||||
20250415,122000,843138560,9540,9540,9540,9540,1
|
||||
20250415,121900,843129020,9540,9530,9540,9530,215
|
||||
20250415,121800,841080040,9540,9540,9540,9540,2
|
||||
20250415,121700,841060960,9540,9540,9540,9540,0
|
||||
20250415,121600,841060960,9540,9540,9540,9540,195
|
||||
20250415,121500,839200660,9550,9550,9550,9550,1
|
||||
20250415,121400,839191110,9540,9530,9550,9530,647
|
||||
20250415,121300,833015760,9520,9520,9520,9520,0
|
||||
20250415,121200,833015760,9520,9520,9520,9520,2
|
||||
20250415,121100,832996720,9540,9530,9540,9530,364
|
||||
20250415,121000,829526280,9540,9520,9540,9520,766
|
||||
20250415,120900,822223060,9520,9510,9520,9510,30
|
||||
20250415,120800,821937730,9520,9520,9520,9510,118
|
||||
20250415,120700,820815390,9510,9510,9510,9510,100
|
||||
20250415,120600,819864390,9520,9510,9520,9510,287
|
||||
20250415,120500,817133950,9510,9510,9510,9510,55
|
||||
20250415,120400,816610900,9500,9500,9510,9500,221
|
||||
20250415,120300,814511390,9510,9530,9530,9510,1098
|
||||
20250415,120200,804058090,9530,9530,9540,9530,653
|
||||
20250415,120100,797834990,9530,9540,9540,9530,204
|
||||
20250415,120000,795890850,9540,9540,9540,9540,5
|
||||
20250415,115900,795843150,9540,9540,9540,9540,202
|
||||
20250415,115800,793916070,9540,9540,9540,9530,306
|
||||
20250415,115700,790999820,9540,9540,9540,9540,387
|
||||
20250415,115600,787307840,9540,9530,9540,9530,35
|
||||
20250415,115500,786974260,9540,9530,9540,9530,5
|
||||
20250415,115400,786926570,9540,9540,9540,9530,56
|
||||
20250415,115300,786392830,9530,9530,9530,9530,116
|
||||
20250415,115200,785287350,9530,9530,9530,9530,26
|
||||
20250415,115100,785039570,9530,9530,9530,9530,482
|
||||
20250415,115000,780446110,9530,9540,9540,9530,156
|
||||
20250415,114900,778957880,9540,9540,9540,9540,1
|
||||
20250415,114800,778948340,9550,9550,9560,9540,1281
|
||||
20250415,114700,766724750,9540,9550,9550,9540,118
|
||||
20250415,114600,765599000,9540,9540,9540,9540,111
|
||||
20250415,114500,764540060,9550,9550,9550,9550,3
|
||||
20250415,114400,764511410,9540,9540,9540,9540,65
|
||||
20250415,114300,763891310,9540,9550,9550,9540,179
|
||||
20250415,114200,762183610,9550,9560,9560,9550,64
|
||||
20250415,114100,761572330,9550,9550,9560,9550,523
|
||||
20250415,114000,756577650,9550,9550,9550,9550,1
|
||||
20250415,113900,756568100,9540,9540,9540,9540,0
|
||||
20250415,113800,756568100,9540,9550,9550,9540,32
|
||||
20250415,113700,756262720,9550,9550,9550,9550,1
|
||||
20250415,113600,756253170,9540,9540,9540,9540,513
|
||||
20250415,113500,751359150,9550,9560,9560,9550,481
|
||||
20250415,113400,746763220,9570,9580,9580,9560,40
|
||||
20250415,113300,746380420,9570,9560,9570,9560,170
|
||||
20250415,113200,744754830,9560,9560,9560,9550,103
|
||||
20250415,113100,743770230,9560,9560,9560,9560,4
|
||||
20250415,113000,743731990,9550,9550,9550,9550,0
|
||||
20250415,112900,743731990,9550,9550,9560,9550,185
|
||||
20250415,112800,741965200,9540,9540,9540,9540,39
|
||||
20250415,112700,741593140,9540,9540,9540,9530,326
|
||||
20250415,112600,738484080,9540,9550,9550,9540,128
|
||||
20250415,112500,737262350,9550,9550,9560,9540,213
|
||||
20250415,112400,735228470,9550,9550,9550,9540,238
|
||||
20250415,112300,732956510,9560,9560,9560,9550,88
|
||||
20250415,112200,732116060,9550,9560,9560,9550,347
|
||||
20250415,112100,728799800,9560,9570,9570,9550,720
|
||||
20250415,112000,721915270,9570,9580,9580,9570,43
|
||||
20250415,111900,721503630,9580,9580,9580,9570,413
|
||||
20250415,111800,717550820,9580,9570,9580,9570,1562
|
||||
20250415,111700,702602440,9570,9570,9570,9570,20
|
||||
20250415,111600,702411040,9570,9570,9570,9570,2
|
||||
20250415,111500,702391900,9570,9570,9570,9560,46
|
||||
20250415,111400,701952030,9570,9560,9570,9560,102
|
||||
20250415,111300,700976890,9560,9560,9560,9560,173
|
||||
20250415,111200,699323010,9560,9560,9570,9560,203
|
||||
20250415,111100,697382300,9560,9570,9570,9560,226
|
||||
20250415,111000,695219580,9570,9580,9580,9570,103
|
||||
20250415,110900,694233840,9580,9580,9580,9580,4
|
||||
20250415,110800,694195520,9580,9580,9580,9580,4
|
||||
20250415,110700,694157200,9580,9580,9580,9580,0
|
||||
20250415,110600,694157200,9580,9560,9580,9560,1107
|
||||
20250415,110500,683567650,9570,9580,9580,9540,2038
|
||||
20250415,110400,664081500,9590,9590,9590,9580,13
|
||||
20250415,110300,663956920,9580,9580,9580,9570,896
|
||||
20250415,110200,655377040,9580,9580,9580,9580,277
|
||||
20250415,110100,652723380,9570,9560,9570,9560,870
|
||||
20250415,110000,644403620,9560,9560,9560,9560,19
|
||||
20250415,105900,644221980,9560,9560,9560,9550,21
|
||||
20250415,105800,644021230,9560,9560,9570,9560,762
|
||||
20250415,105700,636736360,9570,9560,9570,9560,94
|
||||
20250415,105600,635837590,9570,9570,9580,9560,1069
|
||||
20250415,105500,625607260,9570,9570,9570,9560,1259
|
||||
20250415,105400,613562410,9570,9570,9570,9570,7
|
||||
20250415,105300,613495420,9565,9565,9570,9565,85
|
||||
20250415,105200,612682250,9560,9560,9560,9560,33
|
||||
20250415,105100,612366770,9560,9560,9560,9560,288
|
||||
20250415,105000,609613490,9560,9560,9570,9550,1049
|
||||
20250415,104900,599585800,9560,9550,9560,9550,2
|
||||
20250415,104800,599566690,9550,9530,9560,9530,3037
|
||||
20250415,104700,570579060,9540,9530,9540,9530,194
|
||||
20250415,104600,568730170,9540,9530,9540,9530,1485
|
||||
20250415,104500,554578110,9540,9540,9540,9540,39
|
||||
20250415,104400,554206050,9540,9520,9540,9520,661
|
||||
20250415,104300,547911380,9530,9520,9530,9520,151
|
||||
20250415,104200,546473830,9520,9530,9530,9520,114
|
||||
20250415,104100,545388470,9530,9520,9530,9520,375
|
||||
20250415,104000,541818090,9520,9530,9530,9510,831
|
||||
20250415,103900,533906200,9540,9540,9540,9540,21
|
||||
20250415,103800,533705860,9530,9530,9540,9530,459
|
||||
20250415,103700,529330750,9530,9520,9530,9520,649
|
||||
20250415,103600,523146890,9520,9520,9520,9520,14
|
||||
20250415,103500,523013610,9520,9530,9530,9520,73
|
||||
20250415,103400,522318620,9520,9530,9530,9520,476
|
||||
20250415,103300,517784700,9530,9510,9530,9510,996
|
||||
20250415,103200,508308570,9510,9510,9510,9510,30
|
||||
20250415,103100,508023270,9510,9510,9510,9510,20
|
||||
20250415,103000,507833070,9510,9500,9510,9500,185
|
||||
20250415,102900,506075270,9510,9500,9510,9500,10
|
||||
20250415,102800,505980210,9510,9510,9510,9510,20
|
||||
20250415,102700,505790010,9510,9510,9510,9510,15
|
||||
20250415,102600,505647360,9510,9500,9510,9500,633
|
||||
20250415,102500,499633510,9500,9500,9500,9500,19
|
||||
20250415,102400,499453010,9500,9490,9500,9490,56
|
||||
20250415,102300,498921020,9500,9500,9500,9500,22
|
||||
20250415,102200,498712020,9500,9500,9500,9500,17
|
||||
20250415,102100,498550520,9500,9500,9500,9490,7
|
||||
20250415,102000,498484030,9500,9500,9500,9500,40
|
||||
20250415,101900,498104030,9500,9500,9500,9500,4
|
||||
20250415,101800,498066030,9500,9490,9500,9490,744
|
||||
20250415,101700,491005460,9490,9490,9490,9490,1519
|
||||
20250415,101600,476590150,9490,9480,9490,9480,88
|
||||
20250415,101500,475755880,9480,9480,9480,9470,25
|
||||
20250415,101400,475518890,9480,9480,9480,9480,5
|
||||
20250415,101300,475471490,9480,9460,9480,9460,865
|
||||
20250415,101200,467283440,9460,9460,9460,9460,70
|
||||
20250415,101100,466621240,9460,9460,9460,9450,22
|
||||
20250415,101000,466413130,9460,9450,9460,9450,642
|
||||
20250415,100900,460346030,9450,9440,9450,9440,615
|
||||
20250415,100800,454540370,9440,9450,9450,9440,176
|
||||
20250415,100700,452878890,9450,9440,9450,9440,1022
|
||||
20250415,100600,443228200,9430,9460,9460,9430,3520
|
||||
20250415,100500,410008350,9460,9480,9480,9460,1664
|
||||
20250415,100400,394249890,9480,9480,9480,9480,522
|
||||
20250415,100300,389301330,9490,9470,9490,9470,631
|
||||
20250415,100200,383319500,9480,9480,9480,9480,3
|
||||
20250415,100100,383291060,9470,9470,9470,9460,1318
|
||||
20250415,100000,370817700,9470,9470,9470,9470,20
|
||||
20250415,095900,370628300,9470,9470,9470,9470,0
|
||||
20250415,095800,370628300,9470,9470,9470,9470,0
|
||||
20250415,095700,370628300,9470,9480,9480,9470,19
|
||||
20250415,095600,370448300,9470,9480,9480,9470,146
|
||||
20250415,095500,369065570,9470,9480,9480,9470,28
|
||||
20250415,095400,368800360,9480,9480,9480,9480,2
|
||||
20250415,095300,368781400,9480,9470,9480,9470,21
|
||||
20250415,095200,368582460,9470,9470,9470,9470,279
|
||||
20250415,095100,365940330,9470,9470,9470,9470,3
|
||||
20250415,095000,365911920,9460,9470,9470,9460,11
|
||||
20250415,094900,365807760,9470,9470,9470,9470,109
|
||||
20250415,094800,364775530,9460,9470,9480,9460,43
|
||||
20250415,094700,364368480,9470,9470,9480,9470,276
|
||||
20250415,094600,361752630,9470,9470,9470,9460,195
|
||||
20250415,094500,359906200,9470,9490,9490,9460,1355
|
||||
20250415,094400,347072450,9480,9480,9490,9480,182
|
||||
20250415,094300,345346830,9490,9490,9490,9490,103
|
||||
20250415,094200,344369360,9490,9480,9490,9480,491
|
||||
20250415,094100,339714380,9480,9480,9480,9480,8
|
||||
20250415,094000,339638540,9470,9470,9470,9470,8
|
||||
20250415,093900,339562780,9470,9480,9480,9470,1151
|
||||
20250415,093800,328657140,9490,9490,9490,9490,4
|
||||
20250415,093700,328619180,9490,9490,9490,9490,431
|
||||
20250415,093600,324528990,9500,9500,9500,9490,221
|
||||
20250415,093500,322431610,9490,9490,9490,9490,491
|
||||
20250415,093400,317772020,9500,9500,9510,9490,185
|
||||
20250415,093300,316014560,9500,9500,9530,9490,1049
|
||||
20250415,093200,306045130,9490,9500,9530,9490,1252
|
||||
20250415,093100,294151800,9500,9480,9500,9480,434
|
||||
20250415,093000,290028840,9500,9480,9500,9470,1171
|
||||
20250415,092900,278910440,9490,9470,9500,9470,509
|
||||
20250415,092800,274081350,9460,9450,9470,9440,601
|
||||
20250415,092700,268400760,9440,9470,9470,9440,65
|
||||
20250415,092600,267786630,9460,9460,9470,9450,1028
|
||||
20250415,092500,258063010,9460,9460,9460,9460,91
|
||||
20250415,092400,257202150,9460,9430,9490,9430,730
|
||||
20250415,092300,250299880,9420,9430,9430,9410,1077
|
||||
20250415,092200,240155810,9430,9430,9440,9420,749
|
||||
20250415,092100,233088840,9440,9420,9440,9420,505
|
||||
20250415,092000,228326450,9420,9440,9440,9420,249
|
||||
20250415,091900,225978950,9430,9450,9460,9430,780
|
||||
20250415,091800,218615790,9460,9440,9460,9440,591
|
||||
20250415,091700,213033450,9440,9450,9450,9430,595
|
||||
20250415,091600,207418680,9450,9440,9460,9440,194
|
||||
20250415,091500,205587200,9440,9430,9440,9430,30
|
||||
20250415,091400,205304070,9420,9410,9420,9410,666
|
||||
20250415,091300,199031190,9410,9410,9420,9410,213
|
||||
20250415,091200,197026760,9420,9410,9420,9410,305
|
||||
20250415,091100,194156650,9410,9420,9420,9410,826
|
||||
20250415,091000,186380610,9420,9410,9420,9400,724
|
||||
20250415,090900,179568160,9410,9410,9420,9400,470
|
||||
20250415,090800,175146120,9410,9410,9420,9400,2223
|
||||
20250415,090700,154230220,9410,9440,9440,9400,2956
|
||||
20250415,090600,126408720,9440,9440,9440,9430,723
|
||||
20250415,090500,119584560,9440,9420,9440,9420,1803
|
||||
20250415,090400,102597010,9410,9430,9430,9410,1034
|
||||
20250415,090300,92857380,9430,9430,9430,9420,896
|
||||
20250415,090200,84409480,9420,9480,9480,9420,1908
|
||||
20250415,090100,66371430,9480,9470,9490,9450,1140
|
||||
20250415,090000,55578670,9470,9480,9510,9460,5863
|
||||
|
Reference in New Issue
Block a user