Update 2025-04-15 2740 candle_min
This commit is contained in:
645
089860/min/candle-20250415.csv
Normal file
645
089860/min/candle-20250415.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194300,894790975,27550,27550,27550,27550,131
|
||||
20250415,194200,894790975,27550,27550,27550,27550,0
|
||||
20250415,194100,894790975,27550,27550,27550,27550,0
|
||||
20250415,194000,894790975,27550,27550,27550,27550,0
|
||||
20250415,193900,894790975,27550,27550,27550,27550,0
|
||||
20250415,193800,894790975,27550,27550,27550,27550,0
|
||||
20250415,193700,894790975,27550,27550,27550,27550,0
|
||||
20250415,193600,894790975,27550,27550,27550,27550,0
|
||||
20250415,193500,894790975,27550,27550,27550,27550,0
|
||||
20250415,193400,894790975,27550,27550,27550,27550,0
|
||||
20250415,193300,894790975,27550,27550,27550,27550,0
|
||||
20250415,193200,894790975,27550,27550,27550,27550,0
|
||||
20250415,193100,894790975,27550,27550,27550,27550,0
|
||||
20250415,193000,894790975,27550,27550,27550,27550,0
|
||||
20250415,192900,894790975,27550,27550,27550,27550,0
|
||||
20250415,192800,894790975,27550,27550,27550,27550,0
|
||||
20250415,192700,894790975,27550,27550,27550,27550,0
|
||||
20250415,192600,894790975,27550,27550,27550,27550,0
|
||||
20250415,192500,894790975,27550,27550,27550,27550,0
|
||||
20250415,192400,894790975,27550,27550,27550,27550,0
|
||||
20250415,192300,894790975,27550,27550,27550,27550,0
|
||||
20250415,192200,894790975,27550,27550,27550,27550,0
|
||||
20250415,192100,894790975,27550,27550,27550,27550,0
|
||||
20250415,192000,894790975,27550,27550,27550,27550,0
|
||||
20250415,191900,894790975,27550,27550,27550,27550,0
|
||||
20250415,191800,894790975,27550,27550,27550,27550,0
|
||||
20250415,191700,894790975,27550,27550,27550,27550,0
|
||||
20250415,191600,894790975,27550,27550,27550,27550,0
|
||||
20250415,191500,894790975,27550,27550,27550,27550,0
|
||||
20250415,191400,894790975,27550,27550,27550,27550,0
|
||||
20250415,191300,894790975,27550,27550,27550,27550,131
|
||||
20250415,191200,894790975,27550,27550,27550,27550,0
|
||||
20250415,191100,894790975,27550,27550,27550,27550,0
|
||||
20250415,191000,894790975,27550,27550,27550,27550,0
|
||||
20250415,190900,894790975,27550,27550,27550,27550,0
|
||||
20250415,190800,894790975,27550,27550,27550,27550,0
|
||||
20250415,190700,894790975,27550,27550,27550,27550,0
|
||||
20250415,190600,894790975,27550,27550,27550,27550,0
|
||||
20250415,190500,894790975,27550,27550,27550,27550,0
|
||||
20250415,190400,894790975,27550,27550,27550,27550,0
|
||||
20250415,190300,894790975,27550,27550,27550,27550,0
|
||||
20250415,190200,894790975,27550,27550,27550,27550,0
|
||||
20250415,190100,894790975,27550,27550,27550,27550,0
|
||||
20250415,190000,894790975,27550,27550,27550,27550,0
|
||||
20250415,185900,894790975,27550,27550,27550,27550,0
|
||||
20250415,185800,894790975,27550,27550,27550,27550,0
|
||||
20250415,185700,894790975,27550,27550,27550,27550,0
|
||||
20250415,185600,894790975,27550,27550,27550,27550,0
|
||||
20250415,185500,894790975,27550,27550,27550,27550,0
|
||||
20250415,185400,894790975,27550,27550,27550,27550,0
|
||||
20250415,185300,894790975,27550,27550,27550,27550,0
|
||||
20250415,185200,894790975,27550,27550,27550,27550,0
|
||||
20250415,185100,894790975,27550,27550,27550,27550,0
|
||||
20250415,185000,894790975,27550,27550,27550,27550,0
|
||||
20250415,184900,894790975,27550,27550,27550,27550,0
|
||||
20250415,184800,894790975,27550,27550,27550,27550,0
|
||||
20250415,184700,894790975,27550,27550,27550,27550,0
|
||||
20250415,184600,894790975,27550,27550,27550,27550,0
|
||||
20250415,184500,894790975,27550,27550,27550,27550,0
|
||||
20250415,184400,894790975,27550,27550,27550,27550,0
|
||||
20250415,184300,894790975,27550,27550,27550,27550,131
|
||||
20250415,184200,894790975,27550,27550,27550,27550,0
|
||||
20250415,184100,894790975,27550,27550,27550,27550,0
|
||||
20250415,184000,894790975,27550,27550,27550,27550,0
|
||||
20250415,183900,894790975,27550,27550,27550,27550,0
|
||||
20250415,183800,894790975,27550,27550,27550,27550,0
|
||||
20250415,183700,894790975,27550,27550,27550,27550,0
|
||||
20250415,183600,894790975,27550,27550,27550,27550,0
|
||||
20250415,183500,894790975,27550,27550,27550,27550,0
|
||||
20250415,183400,894790975,27550,27550,27550,27550,0
|
||||
20250415,183300,894790975,27550,27550,27550,27550,0
|
||||
20250415,183200,894790975,27550,27550,27550,27550,0
|
||||
20250415,183100,894790975,27550,27550,27550,27550,0
|
||||
20250415,183000,894790975,27550,27550,27550,27550,0
|
||||
20250415,182900,894790975,27550,27550,27550,27550,0
|
||||
20250415,182800,894790975,27550,27550,27550,27550,0
|
||||
20250415,182700,894790975,27550,27550,27550,27550,0
|
||||
20250415,182600,894790975,27550,27550,27550,27550,0
|
||||
20250415,182500,894790975,27550,27550,27550,27550,0
|
||||
20250415,182400,894790975,27550,27550,27550,27550,0
|
||||
20250415,182300,894790975,27550,27550,27550,27550,0
|
||||
20250415,182200,894790975,27550,27550,27550,27550,0
|
||||
20250415,182100,894790975,27550,27550,27550,27550,0
|
||||
20250415,182000,894790975,27550,27550,27550,27550,0
|
||||
20250415,181900,894790975,27550,27550,27550,27550,0
|
||||
20250415,181800,894790975,27550,27550,27550,27550,0
|
||||
20250415,181700,894790975,27550,27550,27550,27550,0
|
||||
20250415,181600,894790975,27550,27550,27550,27550,0
|
||||
20250415,181500,894790975,27550,27550,27550,27550,0
|
||||
20250415,181400,894790975,27550,27550,27550,27550,0
|
||||
20250415,181300,894790975,27550,27550,27550,27550,131
|
||||
20250415,181200,894790975,27550,27550,27550,27550,0
|
||||
20250415,181100,894790975,27550,27550,27550,27550,0
|
||||
20250415,181000,894790975,27550,27550,27550,27550,0
|
||||
20250415,180900,894790975,27550,27550,27550,27550,0
|
||||
20250415,180800,894790975,27550,27550,27550,27550,0
|
||||
20250415,180700,894790975,27550,27550,27550,27550,0
|
||||
20250415,180600,894790975,27550,27550,27550,27550,0
|
||||
20250415,180500,894790975,27550,27550,27550,27550,0
|
||||
20250415,180400,894790975,27550,27550,27550,27550,0
|
||||
20250415,180300,894790975,27550,27550,27550,27550,0
|
||||
20250415,180200,894790975,27550,27550,27550,27550,0
|
||||
20250415,180100,894790975,27550,27550,27550,27550,0
|
||||
20250415,180000,894790975,27550,27550,27550,27550,0
|
||||
20250415,175900,894790975,27550,27550,27550,27550,0
|
||||
20250415,175800,894790975,27550,27550,27550,27550,0
|
||||
20250415,175700,894790975,27550,27550,27550,27550,0
|
||||
20250415,175600,894790975,27550,27550,27550,27550,0
|
||||
20250415,175500,894790975,27550,27550,27550,27550,0
|
||||
20250415,175400,894790975,27550,27550,27550,27550,0
|
||||
20250415,175300,894790975,27550,27550,27550,27550,0
|
||||
20250415,175200,894790975,27550,27550,27550,27550,0
|
||||
20250415,175100,894790975,27550,27550,27550,27550,0
|
||||
20250415,175000,894790975,27550,27550,27550,27550,0
|
||||
20250415,174900,894790975,27550,27550,27550,27550,0
|
||||
20250415,174800,894790975,27550,27550,27550,27550,0
|
||||
20250415,174700,894790975,27550,27550,27550,27550,0
|
||||
20250415,174600,894790975,27550,27550,27550,27550,0
|
||||
20250415,174500,894790975,27550,27550,27550,27550,0
|
||||
20250415,174400,894790975,27550,27550,27550,27550,0
|
||||
20250415,174300,894790975,27550,27550,27550,27550,131
|
||||
20250415,174200,894790975,27550,27550,27550,27550,0
|
||||
20250415,174100,894790975,27550,27550,27550,27550,0
|
||||
20250415,174000,894790975,27550,27550,27550,27550,0
|
||||
20250415,173900,894790975,27550,27550,27550,27550,0
|
||||
20250415,173800,894790975,27550,27550,27550,27550,0
|
||||
20250415,173700,894790975,27550,27550,27550,27550,0
|
||||
20250415,173600,894790975,27550,27550,27550,27550,0
|
||||
20250415,173500,894790975,27550,27550,27550,27550,0
|
||||
20250415,173400,894790975,27550,27550,27550,27550,0
|
||||
20250415,173300,894790975,27550,27550,27550,27550,0
|
||||
20250415,173200,894790975,27550,27550,27550,27550,0
|
||||
20250415,173100,894790975,27550,27550,27550,27550,0
|
||||
20250415,173000,894790975,27550,27550,27550,27550,0
|
||||
20250415,172900,894790975,27550,27550,27550,27550,0
|
||||
20250415,172800,894790975,27550,27550,27550,27550,0
|
||||
20250415,172700,894790975,27550,27550,27550,27550,0
|
||||
20250415,172600,894790975,27550,27550,27550,27550,0
|
||||
20250415,172500,894790975,27550,27550,27550,27550,0
|
||||
20250415,172400,894790975,27550,27550,27550,27550,0
|
||||
20250415,172300,894790975,27550,27550,27550,27550,0
|
||||
20250415,172200,894790975,27550,27550,27550,27550,0
|
||||
20250415,172100,894790975,27550,27550,27550,27550,0
|
||||
20250415,172000,894790975,27550,27550,27550,27550,0
|
||||
20250415,171900,894790975,27550,27550,27550,27550,0
|
||||
20250415,171800,894790975,27550,27550,27550,27550,0
|
||||
20250415,171700,894790975,27550,27550,27550,27550,0
|
||||
20250415,171600,894790975,27550,27550,27550,27550,0
|
||||
20250415,171500,894790975,27550,27550,27550,27550,0
|
||||
20250415,171400,894790975,27550,27550,27550,27550,0
|
||||
20250415,171300,894790975,27550,27550,27550,27550,131
|
||||
20250415,171200,894790975,27550,27550,27550,27550,0
|
||||
20250415,171100,894790975,27550,27550,27550,27550,0
|
||||
20250415,171000,894790975,27550,27550,27550,27550,0
|
||||
20250415,170900,894790975,27550,27550,27550,27550,0
|
||||
20250415,170800,894790975,27550,27550,27550,27550,0
|
||||
20250415,170700,894790975,27550,27550,27550,27550,0
|
||||
20250415,170600,894790975,27550,27550,27550,27550,0
|
||||
20250415,170500,894790975,27550,27550,27550,27550,0
|
||||
20250415,170400,894790975,27550,27550,27550,27550,0
|
||||
20250415,170300,894790975,27550,27550,27550,27550,0
|
||||
20250415,170200,894790975,27550,27550,27550,27550,0
|
||||
20250415,170100,894790975,27550,27550,27550,27550,0
|
||||
20250415,170000,894790975,27550,27550,27550,27550,0
|
||||
20250415,165900,894790975,27550,27550,27550,27550,0
|
||||
20250415,165800,894790975,27550,27550,27550,27550,0
|
||||
20250415,165700,894790975,27550,27550,27550,27550,0
|
||||
20250415,165600,894790975,27550,27550,27550,27550,0
|
||||
20250415,165500,894790975,27550,27550,27550,27550,0
|
||||
20250415,165400,894790975,27550,27550,27550,27550,0
|
||||
20250415,165300,894790975,27550,27550,27550,27550,0
|
||||
20250415,165200,894790975,27550,27550,27550,27550,0
|
||||
20250415,165100,894790975,27550,27550,27550,27550,0
|
||||
20250415,165000,894790975,27550,27550,27550,27550,0
|
||||
20250415,164900,894790975,27550,27550,27550,27550,0
|
||||
20250415,164800,894790975,27550,27550,27550,27550,0
|
||||
20250415,164700,894790975,27550,27550,27550,27550,0
|
||||
20250415,164600,894790975,27550,27550,27550,27550,0
|
||||
20250415,164500,894790975,27550,27550,27550,27550,0
|
||||
20250415,164400,894790975,27550,27550,27550,27550,0
|
||||
20250415,164300,894790975,27550,27550,27550,27550,131
|
||||
20250415,164200,894790975,27550,27550,27550,27550,0
|
||||
20250415,164100,894790975,27550,27550,27550,27550,0
|
||||
20250415,164000,894790975,27550,27550,27550,27550,0
|
||||
20250415,163900,894790975,27550,27550,27550,27550,0
|
||||
20250415,163800,894790975,27550,27550,27550,27550,0
|
||||
20250415,163700,894790975,27550,27550,27550,27550,0
|
||||
20250415,163600,894790975,27550,27550,27550,27550,0
|
||||
20250415,163500,894790975,27550,27550,27550,27550,0
|
||||
20250415,163400,894790975,27550,27550,27550,27550,0
|
||||
20250415,163300,894790975,27550,27550,27550,27550,0
|
||||
20250415,163200,894790975,27550,27550,27550,27550,0
|
||||
20250415,163100,894790975,27550,27550,27550,27550,0
|
||||
20250415,163000,894790975,27550,27550,27550,27550,0
|
||||
20250415,162900,894790975,27550,27550,27550,27550,0
|
||||
20250415,162800,894790975,27550,27550,27550,27550,0
|
||||
20250415,162700,894790975,27550,27550,27550,27550,0
|
||||
20250415,162600,894790975,27550,27550,27550,27550,0
|
||||
20250415,162500,894790975,27550,27550,27550,27550,0
|
||||
20250415,162400,894790975,27550,27550,27550,27550,0
|
||||
20250415,162300,894790975,27550,27550,27550,27550,0
|
||||
20250415,162200,894790975,27550,27550,27550,27550,0
|
||||
20250415,162100,894790975,27550,27550,27550,27550,0
|
||||
20250415,162000,894790975,27550,27550,27550,27550,0
|
||||
20250415,161900,894790975,27550,27550,27550,27550,0
|
||||
20250415,161800,894790975,27550,27550,27550,27550,0
|
||||
20250415,161700,894790975,27550,27550,27550,27550,0
|
||||
20250415,161600,894790975,27550,27550,27550,27550,0
|
||||
20250415,161500,894790975,27550,27550,27550,27550,0
|
||||
20250415,161400,894790975,27550,27550,27550,27550,0
|
||||
20250415,161300,894790975,27550,27550,27550,27550,131
|
||||
20250415,161200,894790975,27550,27550,27550,27550,0
|
||||
20250415,161100,894790975,27550,27550,27550,27550,0
|
||||
20250415,161000,894790975,27550,27550,27550,27550,0
|
||||
20250415,160900,894790975,27550,27550,27550,27550,0
|
||||
20250415,160800,894790975,27550,27550,27550,27550,0
|
||||
20250415,160700,894790975,27550,27550,27550,27550,0
|
||||
20250415,160600,894790975,27550,27550,27550,27550,0
|
||||
20250415,160500,894790975,27550,27550,27550,27550,0
|
||||
20250415,160400,894790975,27550,27550,27550,27550,0
|
||||
20250415,160300,894790975,27550,27550,27550,27550,0
|
||||
20250415,160200,894790975,27550,27550,27550,27550,0
|
||||
20250415,160100,894790975,27550,27550,27550,27550,0
|
||||
20250415,160000,894790975,27550,27550,27550,27550,0
|
||||
20250415,155900,894790975,27550,27550,27550,27550,0
|
||||
20250415,155800,894790975,27550,27550,27550,27550,0
|
||||
20250415,155700,894790975,27550,27550,27550,27550,0
|
||||
20250415,155600,894790975,27550,27550,27550,27550,0
|
||||
20250415,155500,894790975,27550,27550,27550,27550,0
|
||||
20250415,155400,894790975,27550,27550,27550,27550,0
|
||||
20250415,155300,894790975,27550,27550,27550,27550,0
|
||||
20250415,155200,894790975,27550,27550,27550,27550,0
|
||||
20250415,155100,894790975,27550,27550,27550,27550,0
|
||||
20250415,155000,894790975,27550,27550,27550,27550,0
|
||||
20250415,154900,894790975,27550,27550,27550,27550,0
|
||||
20250415,154800,894790975,27550,27550,27550,27550,0
|
||||
20250415,154700,894790975,27550,27550,27550,27550,0
|
||||
20250415,154600,894790975,27550,27550,27550,27550,0
|
||||
20250415,154500,894790975,27550,27550,27550,27550,0
|
||||
20250415,154400,894790975,27550,27550,27550,27550,0
|
||||
20250415,154300,894790975,27550,27550,27550,27550,131
|
||||
20250415,154200,894790975,27550,27550,27550,27550,0
|
||||
20250415,154100,894790975,27550,27550,27550,27550,0
|
||||
20250415,154000,894790975,27550,27550,27550,27550,0
|
||||
20250415,153900,894790975,27550,27550,27550,27550,0
|
||||
20250415,153800,894790975,27550,27550,27550,27550,0
|
||||
20250415,153700,894790975,27550,27550,27550,27550,0
|
||||
20250415,153600,894790975,27550,27550,27550,27550,0
|
||||
20250415,153500,894790975,27550,27550,27550,27550,0
|
||||
20250415,153400,894790975,27550,27550,27550,27550,0
|
||||
20250415,153300,894790975,27550,27550,27550,27550,0
|
||||
20250415,153200,894790975,27550,27550,27550,27550,0
|
||||
20250415,153100,894790975,27550,27550,27550,27550,0
|
||||
20250415,153000,894790975,27550,27550,27550,27550,131
|
||||
20250415,152900,891181925,27550,27550,27550,27550,0
|
||||
20250415,152800,891181925,27550,27550,27550,27550,0
|
||||
20250415,152700,891181925,27550,27550,27550,27550,0
|
||||
20250415,152600,891181925,27550,27550,27550,27550,0
|
||||
20250415,152500,891181925,27550,27550,27550,27550,0
|
||||
20250415,152400,891181925,27550,27550,27550,27550,0
|
||||
20250415,152300,891181925,27550,27550,27550,27550,0
|
||||
20250415,152200,891181925,27550,27550,27550,27550,0
|
||||
20250415,152100,891181925,27550,27550,27550,27550,0
|
||||
20250415,152000,891181925,27550,27550,27550,27550,0
|
||||
20250415,151900,891181925,27550,27550,27550,27450,80
|
||||
20250415,151800,888978025,27450,27450,27450,27450,0
|
||||
20250415,151700,888978025,27450,27500,27500,27450,96
|
||||
20250415,151600,886341225,27550,27500,27550,27450,281
|
||||
20250415,151500,878619125,27550,27500,27550,27450,116
|
||||
20250415,151400,875432375,27450,27450,27450,27450,0
|
||||
20250415,151300,875432375,27450,27500,27550,27450,42
|
||||
20250415,151200,874277425,27500,27500,27550,27450,141
|
||||
20250415,151100,870400025,27500,27500,27500,27500,2
|
||||
20250415,151000,870345025,27550,27450,27550,27450,114
|
||||
20250415,150900,867214625,27450,27500,27500,27450,3
|
||||
20250415,150800,867132175,27500,27550,27550,27450,8
|
||||
20250415,150700,866911925,27450,27550,27550,27450,104
|
||||
20250415,150600,864055525,27550,27550,27550,27450,97
|
||||
20250415,150500,861383275,27550,27550,27550,27450,124
|
||||
20250415,150400,857977775,27550,27550,27550,27450,9
|
||||
20250415,150300,857730125,27550,27550,27550,27550,16
|
||||
20250415,150200,857289325,27450,27550,27550,27450,96
|
||||
20250415,150100,854652925,27500,27500,27550,27500,92
|
||||
20250415,150000,852121775,27500,27500,27500,27500,121
|
||||
20250415,145900,848794275,27500,27500,27500,27500,0
|
||||
20250415,145800,848794275,27500,27500,27500,27500,125
|
||||
20250415,145700,845356775,27500,27550,27550,27450,86
|
||||
20250415,145600,842988275,27450,27450,27450,27450,112
|
||||
20250415,145500,839913875,27450,27550,27550,27450,133
|
||||
20250415,145400,836261925,27450,27450,27450,27450,2
|
||||
20250415,145300,836207025,27450,27500,27500,27450,137
|
||||
20250415,145200,832442325,27550,27450,27550,27450,12
|
||||
20250415,145100,832111825,27450,27450,27450,27450,55
|
||||
20250415,145000,830602075,27450,27500,27550,27450,143
|
||||
20250415,144900,826669125,27450,27450,27450,27450,2
|
||||
20250415,144800,826614225,27550,27500,27550,27450,82
|
||||
20250415,144700,824358725,27450,27450,27450,27450,1
|
||||
20250415,144600,824331275,27450,27500,27500,27450,58
|
||||
20250415,144500,822739125,27500,27550,27550,27450,118
|
||||
20250415,144400,819493625,27450,27450,27450,27450,57
|
||||
20250415,144300,817928975,27450,27550,27550,27450,106
|
||||
20250415,144200,815013475,27500,27500,27500,27450,231
|
||||
20250415,144100,808661025,27500,27450,27500,27450,118
|
||||
20250415,144000,805416075,27450,27450,27450,27450,119
|
||||
20250415,143900,802149525,27500,27500,27500,27450,63
|
||||
20250415,143800,800417075,27500,27500,27500,27450,91
|
||||
20250415,143700,797914625,27450,27450,27450,27450,2
|
||||
20250415,143600,797859725,27450,27500,27550,27450,68
|
||||
20250415,143500,795991975,27500,27550,27550,27500,130
|
||||
20250415,143400,792416925,27500,27500,27500,27500,57
|
||||
20250415,143300,790849425,27500,27500,27500,27500,74
|
||||
20250415,143200,788814425,27550,27500,27550,27500,90
|
||||
20250415,143100,786339375,27450,27450,27500,27450,174
|
||||
20250415,143000,781563025,27450,27500,27500,27450,14
|
||||
20250415,142900,781178175,27450,27450,27450,27450,58
|
||||
20250415,142800,779586075,27450,27500,27500,27450,131
|
||||
20250415,142700,775987125,27500,27500,27500,27450,13
|
||||
20250415,142600,775629675,27500,27500,27500,27450,75
|
||||
20250415,142500,773567225,27550,27550,27550,27550,11
|
||||
20250415,142400,773264175,27450,27450,27550,27450,175
|
||||
20250415,142300,768451575,27500,27450,27500,27450,102
|
||||
20250415,142200,765651075,27500,27450,27500,27450,59
|
||||
20250415,142100,764031475,27500,27450,27500,27450,133
|
||||
20250415,142000,760380075,27500,27500,27500,27500,24
|
||||
20250415,141900,759720075,27450,27500,27500,27450,126
|
||||
20250415,141800,756255175,27450,27450,27500,27450,28
|
||||
20250415,141700,755485275,27450,27500,27500,27450,88
|
||||
20250415,141600,753065575,27500,27500,27500,27450,132
|
||||
20250415,141500,749441475,27550,27550,27550,27550,0
|
||||
20250415,141400,749441475,27550,27550,27550,27550,11
|
||||
20250415,141300,749138425,27550,27500,27550,27500,167
|
||||
20250415,141200,744541425,27450,27500,27500,27450,170
|
||||
20250415,141100,739866475,27500,27500,27500,27500,104
|
||||
20250415,141000,737006475,27450,27500,27550,27450,15
|
||||
20250415,140900,736593375,27500,27500,27500,27500,114
|
||||
20250415,140800,733458375,27500,27500,27550,27500,118
|
||||
20250415,140700,730213325,27550,27500,27550,27500,83
|
||||
20250415,140600,727929875,27500,27500,27500,27500,123
|
||||
20250415,140500,724547375,27500,27500,27500,27500,4
|
||||
20250415,140400,724437375,27550,27500,27550,27500,191
|
||||
20250415,140300,719184825,27550,27550,27550,27550,11
|
||||
20250415,140200,718881775,27550,27550,27550,27550,0
|
||||
20250415,140100,718881775,27550,27450,27550,27450,140
|
||||
20250415,140000,715030325,27500,27500,27500,27500,62
|
||||
20250415,135900,713325325,27500,27500,27550,27500,116
|
||||
20250415,135800,710134325,27500,27500,27500,27500,3
|
||||
20250415,135700,710051825,27500,27550,27550,27500,5
|
||||
20250415,135600,709914275,27500,27500,27500,27500,125
|
||||
20250415,135500,706476775,27500,27450,27500,27450,126
|
||||
20250415,135400,703011875,27500,27450,27500,27450,86
|
||||
20250415,135300,700651125,27500,27500,27500,27500,15
|
||||
20250415,135200,700238625,27450,27500,27500,27450,58
|
||||
20250415,135100,698646375,27500,27500,27500,27450,138
|
||||
20250415,135000,694857275,27450,27500,27500,27450,149
|
||||
20250415,134900,690759825,27500,27500,27500,27450,184
|
||||
20250415,134800,685699875,27550,27550,27550,27550,18
|
||||
20250415,134700,685203975,27500,27500,27500,27450,132
|
||||
20250415,134600,681576825,27500,27500,27500,27450,119
|
||||
20250415,134500,678309725,27550,27550,27550,27550,0
|
||||
20250415,134400,678309725,27550,27500,27550,27500,101
|
||||
20250415,134300,675531325,27500,27500,27500,27450,14
|
||||
20250415,134200,675146375,27500,27500,27500,27450,119
|
||||
20250415,134100,671876675,27500,27550,27550,27500,137
|
||||
20250415,134000,668108625,27550,27550,27550,27550,0
|
||||
20250415,133900,668108625,27550,27500,27550,27500,94
|
||||
20250415,133800,665522675,27550,27450,27550,27450,74
|
||||
20250415,133700,663489725,27450,27500,27500,27450,9
|
||||
20250415,133600,663242325,27500,27550,27550,27500,146
|
||||
20250415,133500,659225675,27550,27550,27550,27550,0
|
||||
20250415,133400,659225675,27550,27500,27550,27500,88
|
||||
20250415,133300,656805625,27500,27450,27500,27450,64
|
||||
20250415,133200,655048375,27450,27450,27450,27450,115
|
||||
20250415,133100,651891625,27500,27450,27500,27450,28
|
||||
20250415,133000,651121725,27450,27450,27450,27450,55
|
||||
20250415,132900,649611975,27450,27500,27500,27450,91
|
||||
20250415,132800,647113175,27500,27500,27500,27500,65
|
||||
20250415,132700,645325675,27500,27500,27500,27500,96
|
||||
20250415,132600,642685675,27500,27500,27500,27500,7
|
||||
20250415,132500,642493175,27500,27500,27500,27450,70
|
||||
20250415,132400,640568225,27500,27500,27500,27500,97
|
||||
20250415,132300,637900725,27550,27450,27550,27450,131
|
||||
20250415,132200,634301025,27500,27500,27500,27450,135
|
||||
20250415,132100,630594525,27500,27500,27500,27500,53
|
||||
20250415,132000,629137025,27450,27450,27500,27450,127
|
||||
20250415,131900,625650275,27500,27450,27500,27450,81
|
||||
20250415,131800,623426175,27500,27500,27500,27500,0
|
||||
20250415,131700,623426175,27500,27500,27500,27450,96
|
||||
20250415,131600,620786225,27550,27550,27550,27500,50
|
||||
20250415,131500,619411075,27500,27500,27500,27500,52
|
||||
20250415,131400,617981075,27500,27450,27500,27450,38
|
||||
20250415,131300,616936125,27550,27550,27550,27550,11
|
||||
20250415,131200,616633075,27550,27500,27550,27450,104
|
||||
20250415,131100,613777725,27500,27450,27500,27450,200
|
||||
20250415,131000,608285975,27500,27500,27500,27500,0
|
||||
20250415,130900,608285975,27500,27500,27500,27500,96
|
||||
20250415,130800,605645975,27550,27475,27550,27450,29
|
||||
20250415,130700,604848050,27500,27550,27550,27500,130
|
||||
20250415,130600,601272850,27550,27500,27550,27500,83
|
||||
20250415,130500,598989150,27550,27500,27550,27500,71
|
||||
20250415,130400,597036600,27450,27550,27550,27450,31
|
||||
20250415,130300,596183450,27550,27550,27550,27550,6
|
||||
20250415,130200,596018150,27550,27550,27550,27450,125
|
||||
20250415,130100,592580400,27550,27550,27550,27500,23
|
||||
20250415,130000,591947000,27550,27550,27550,27500,82
|
||||
20250415,125900,589691650,27550,27550,27550,27450,42
|
||||
20250415,125800,588536150,27550,27550,27550,27550,7
|
||||
20250415,125700,588343300,27450,27550,27550,27450,133
|
||||
20250415,125600,584684650,27550,27550,27550,27450,29
|
||||
20250415,125500,583886200,27550,27500,27550,27500,92
|
||||
20250415,125400,581355700,27550,27500,27550,27450,126
|
||||
20250415,125300,577892900,27500,27500,27500,27450,16
|
||||
20250415,125200,577453350,27500,27500,27500,27450,111
|
||||
20250415,125100,574406150,27500,27500,27500,27450,146
|
||||
20250415,125000,570394000,27500,27500,27500,27450,90
|
||||
20250415,124900,567923200,27500,27500,27500,27450,47
|
||||
20250415,124800,566631050,27500,27500,27500,27500,24
|
||||
20250415,124700,565971050,27500,27500,27500,27500,120
|
||||
20250415,124600,562671050,27450,27500,27550,27450,46
|
||||
20250415,124500,561405450,27500,27550,27550,27500,81
|
||||
20250415,124400,559177850,27550,27500,27550,27450,158
|
||||
20250415,124300,554834850,27500,27550,27550,27500,99
|
||||
20250415,124200,552111450,27550,27500,27550,27450,204
|
||||
20250415,124100,546507300,27500,27500,27500,27500,0
|
||||
20250415,124000,546507300,27500,27500,27500,27500,79
|
||||
20250415,123900,544334800,27550,27500,27550,27500,2
|
||||
20250415,123800,544279750,27550,27500,27550,27450,165
|
||||
20250415,123700,539740550,27500,27500,27500,27500,57
|
||||
20250415,123600,538173050,27500,27500,27500,27500,8
|
||||
20250415,123500,537953050,27500,27500,27500,27500,73
|
||||
20250415,123400,535945550,27500,27550,27550,27500,64
|
||||
20250415,123300,534185350,27550,27500,27550,27500,166
|
||||
20250415,123200,529618600,27500,27500,27500,27500,1
|
||||
20250415,123100,529591100,27550,27550,27550,27500,4
|
||||
20250415,123000,529480950,27550,27550,27550,27500,97
|
||||
20250415,122900,526812950,27550,27550,27550,27550,56
|
||||
20250415,122800,525270150,27550,27550,27550,27500,114
|
||||
20250415,122700,522134900,27550,27450,27550,27450,150
|
||||
20250415,122600,518008850,27550,27550,27550,27550,18
|
||||
20250415,122500,517512950,27550,27550,27550,27500,104
|
||||
20250415,122400,514651800,27550,27550,27550,27450,6
|
||||
20250415,122300,514486600,27500,27500,27550,27500,126
|
||||
20250415,122200,511021450,27550,27500,27550,27500,118
|
||||
20250415,122100,507776100,27500,27550,27550,27500,22
|
||||
20250415,122000,507170350,27550,27650,27650,27550,26
|
||||
20250415,121900,506453250,27650,27500,27650,27500,146
|
||||
20250415,121800,502433900,27500,27500,27500,27450,103
|
||||
20250415,121700,499606300,27450,27500,27500,27450,70
|
||||
20250415,121600,497684550,27500,27500,27500,27500,70
|
||||
20250415,121500,495759550,27500,27500,27500,27450,149
|
||||
20250415,121400,491666600,27500,27500,27500,27500,10
|
||||
20250415,121300,491391600,27500,27500,27500,27500,0
|
||||
20250415,121200,491391600,27500,27500,27500,27500,76
|
||||
20250415,121100,489301600,27500,27550,27550,27450,82
|
||||
20250415,121000,487046350,27550,27600,27600,27550,14
|
||||
20250415,120900,486660200,27600,27450,27600,27450,227
|
||||
20250415,120800,480414150,27500,27500,27500,27450,99
|
||||
20250415,120700,477696500,27450,27450,27450,27450,118
|
||||
20250415,120600,474457400,27450,27450,27450,27450,92
|
||||
20250415,120500,471932000,27450,27450,27450,27450,56
|
||||
20250415,120400,470394800,27450,27450,27500,27450,9
|
||||
20250415,120300,470147700,27450,27500,27500,27450,110
|
||||
20250415,120200,467127700,27500,27500,27500,27500,0
|
||||
20250415,120100,467127700,27500,27500,27500,27500,12
|
||||
20250415,120000,466797700,27600,27600,27600,27600,10
|
||||
20250415,115900,466521700,27600,27500,27600,27500,103
|
||||
20250415,115800,463685700,27500,27500,27500,27450,187
|
||||
20250415,115700,458551900,27450,27500,27500,27450,34
|
||||
20250415,115600,457616950,27500,27500,27500,27500,46
|
||||
20250415,115500,456351950,27550,27450,27550,27450,80
|
||||
20250415,115400,454151950,27500,27500,27500,27500,11
|
||||
20250415,115300,453849450,27500,27500,27550,27500,178
|
||||
20250415,115200,448954400,27450,27450,27450,27450,0
|
||||
20250415,115100,448954400,27450,27500,27500,27450,98
|
||||
20250415,115000,446259500,27450,27550,27550,27450,18
|
||||
20250415,114900,445764000,27550,27500,27550,27500,44
|
||||
20250415,114800,444552050,27550,27500,27550,27450,240
|
||||
20250415,114700,437954750,27500,27500,27500,27500,0
|
||||
20250415,114600,437954750,27500,27450,27500,27450,145
|
||||
20250415,114500,433970050,27450,27500,27500,27450,18
|
||||
20250415,114400,433475150,27450,27500,27500,27450,103
|
||||
20250415,114300,430642700,27450,27550,27550,27450,56
|
||||
20250415,114200,429103600,27500,27500,27500,27500,5
|
||||
20250415,114100,428966100,27500,27450,27500,27450,123
|
||||
20250415,114000,425584400,27550,27550,27550,27450,16
|
||||
20250415,113900,425143700,27550,27500,27550,27500,163
|
||||
20250415,113800,420659050,27500,27550,27550,27450,120
|
||||
20250415,113700,417360600,27500,27500,27500,27500,1
|
||||
20250415,113600,417333100,27500,27550,27550,27500,80
|
||||
20250415,113500,415133000,27550,27500,27550,27500,12
|
||||
20250415,113400,414802850,27500,27450,27550,27450,136
|
||||
20250415,113300,411062750,27550,27550,27550,27550,5
|
||||
20250415,113200,410925000,27550,27550,27550,27500,11
|
||||
20250415,113100,410622250,27550,27550,27550,27450,77
|
||||
20250415,113000,408504550,27550,27550,27550,27500,21
|
||||
20250415,112900,407926150,27550,27500,27550,27500,149
|
||||
20250415,112800,403826650,27550,27550,27550,27450,108
|
||||
20250415,112700,400851350,27550,27550,27550,27550,23
|
||||
20250415,112600,400217700,27500,27550,27550,27500,90
|
||||
20250415,112500,397742500,27550,27550,27550,27500,15
|
||||
20250415,112400,397329800,27450,27550,27550,27450,136
|
||||
20250415,112300,393590500,27550,27550,27550,27500,8
|
||||
20250415,112200,393370300,27550,27500,27550,27450,75
|
||||
20250415,112100,391307550,27450,27500,27500,27450,89
|
||||
20250415,112000,388864200,27550,27550,27550,27550,13
|
||||
20250415,111900,388506050,27550,27500,27550,27450,219
|
||||
20250415,111800,382491400,27500,27500,27500,27400,16
|
||||
20250415,111700,382051800,27500,27500,27500,27500,4
|
||||
20250415,111600,381941800,27500,27500,27550,27450,297
|
||||
20250415,111500,373781450,27550,27600,27600,27500,65
|
||||
20250415,111400,371993700,27500,27600,27600,27500,230
|
||||
20250415,111300,365666300,27600,27600,27600,27600,4
|
||||
20250415,111200,365555900,27600,27600,27600,27550,9
|
||||
20250415,111100,365307800,27600,27600,27600,27500,20
|
||||
20250415,111000,364755900,27600,27650,27700,27500,820
|
||||
20250415,110900,342044750,27650,27450,27650,27450,69
|
||||
20250415,110800,340143050,27500,27500,27500,27500,1
|
||||
20250415,110700,340115550,27500,27500,27500,27500,5
|
||||
20250415,110600,339978050,27550,27550,27550,27550,0
|
||||
20250415,110500,339978050,27550,27550,27550,27550,4
|
||||
20250415,110400,339867850,27450,27500,27550,27450,22
|
||||
20250415,110300,339262800,27500,27450,27500,27450,12
|
||||
20250415,110200,338933250,27500,27500,27500,27500,0
|
||||
20250415,110100,338933250,27500,27500,27500,27500,2
|
||||
20250415,110000,338878250,27500,27500,27500,27500,1
|
||||
20250415,105900,338850750,27450,27500,27500,27450,32
|
||||
20250415,105800,337971050,27450,27450,27450,27450,2
|
||||
20250415,105700,337916150,27500,27500,27500,27500,0
|
||||
20250415,105600,337916150,27500,27450,27500,27450,9
|
||||
20250415,105500,337669050,27450,27500,27500,27450,11
|
||||
20250415,105400,337367050,27500,27500,27500,27500,45
|
||||
20250415,105300,336129550,27450,27500,27500,27450,11
|
||||
20250415,105200,335827450,27450,27450,27450,27450,1
|
||||
20250415,105100,335800000,27450,27450,27450,27450,1
|
||||
20250415,105000,335772550,27450,27450,27450,27450,10
|
||||
20250415,104900,335498050,27500,27500,27500,27500,1
|
||||
20250415,104800,335470550,27500,27500,27500,27500,26
|
||||
20250415,104700,334755550,27450,27450,27450,27450,1
|
||||
20250415,104600,334728100,27450,27450,27450,27450,11
|
||||
20250415,104500,334426150,27450,27450,27450,27450,2
|
||||
20250415,104400,334371250,27400,27400,27400,27400,1
|
||||
20250415,104300,334343850,27450,27400,27450,27400,16
|
||||
20250415,104200,333904750,27450,27450,27450,27450,0
|
||||
20250415,104100,333904750,27450,27400,27450,27400,20
|
||||
20250415,104000,333355800,27500,27450,27500,27400,51
|
||||
20250415,103900,331955150,27450,27450,27450,27450,14
|
||||
20250415,103800,331570850,27450,27500,27500,27450,4
|
||||
20250415,103700,331460900,27500,27500,27500,27500,8
|
||||
20250415,103600,331240900,27700,27700,27700,27700,0
|
||||
20250415,103500,331240900,27700,27650,27700,27450,576
|
||||
20250415,103400,315307550,27650,27400,27650,27400,480
|
||||
20250415,103300,302067350,27550,27350,27550,27350,33
|
||||
20250415,103200,301160500,27350,27350,27350,27350,6
|
||||
20250415,103100,300996400,27550,27500,27550,27350,95
|
||||
20250415,103000,298381100,27450,27400,27450,27400,37
|
||||
20250415,102900,297365850,27500,27350,27500,27350,2
|
||||
20250415,102800,297311000,27350,27350,27350,27350,0
|
||||
20250415,102700,297311000,27350,27350,27500,27300,1167
|
||||
20250415,102600,265274950,27300,27350,27350,27300,58
|
||||
20250415,102500,263689000,27350,27350,27400,27350,108
|
||||
20250415,102400,260730200,27350,27325,27350,27325,77
|
||||
20250415,102300,258624475,27300,27300,27300,27300,1
|
||||
20250415,102200,258597175,27325,27325,27325,27325,1
|
||||
20250415,102100,258569850,27300,27300,27300,27300,0
|
||||
20250415,102000,258569850,27300,27300,27300,27300,8
|
||||
20250415,101900,258351450,27300,27350,27350,27300,8
|
||||
20250415,101800,258133000,27300,27300,27300,27300,1
|
||||
20250415,101700,258105700,27300,27300,27300,27300,11
|
||||
20250415,101600,257805400,27350,27350,27350,27350,17
|
||||
20250415,101500,257340450,27350,27350,27350,27350,1
|
||||
20250415,101400,257313100,27350,27400,27400,27300,1190
|
||||
20250415,101300,224707750,27350,27350,27350,27350,2
|
||||
20250415,101200,224653050,27350,27350,27350,27350,64
|
||||
20250415,101100,222902650,27300,27300,27350,27300,811
|
||||
20250415,101000,200722300,27350,27350,27350,27350,1
|
||||
20250415,100900,200694950,27300,27350,27350,27300,26
|
||||
20250415,100800,199984200,27300,27300,27300,27300,7
|
||||
20250415,100700,199793100,27350,27350,27350,27350,1
|
||||
20250415,100600,199765750,27300,27300,27300,27300,0
|
||||
20250415,100500,199765750,27300,27300,27300,27300,1
|
||||
20250415,100400,199738450,27300,27350,27350,27300,11
|
||||
20250415,100300,199438100,27300,27300,27300,27300,0
|
||||
20250415,100200,199438100,27300,27300,27300,27300,0
|
||||
20250415,100100,199438100,27300,27350,27350,27300,549
|
||||
20250415,100000,184423250,27350,27350,27350,27350,1
|
||||
20250415,095900,184395900,27300,27350,27350,27300,507
|
||||
20250415,095800,170529800,27300,27300,27300,27300,9
|
||||
20250415,095700,170284100,27350,27350,27350,27350,0
|
||||
20250415,095600,170284100,27350,27300,27350,27300,53
|
||||
20250415,095500,168837150,27250,27250,27250,27250,8
|
||||
20250415,095400,168619150,27250,27300,27300,27250,171
|
||||
20250415,095300,163951000,27300,27300,27300,27300,332
|
||||
20250415,095200,154887400,27300,27300,27300,27300,22
|
||||
20250415,095100,154286800,27250,27250,27250,27250,10
|
||||
20250415,095000,154014300,27300,27300,27300,27300,81
|
||||
20250415,094900,151803000,27250,27300,27300,27250,8
|
||||
20250415,094800,151584950,27250,27300,27300,27250,206
|
||||
20250415,094700,145961450,27300,27300,27300,27300,36
|
||||
20250415,094600,144978650,27250,27250,27250,27250,216
|
||||
20250415,094500,139092650,27250,27250,27250,27200,800
|
||||
20250415,094400,117294700,27250,27250,27250,27250,0
|
||||
20250415,094300,117294700,27250,27250,27250,27200,8
|
||||
20250415,094200,117076900,27250,27200,27250,27200,34
|
||||
20250415,094100,116151000,27250,27250,27250,27250,1
|
||||
20250415,094000,116123750,27200,27200,27200,27200,0
|
||||
20250415,093900,116123750,27200,27200,27200,27200,8
|
||||
20250415,093800,115906150,27200,27200,27200,27200,11
|
||||
20250415,093700,115606950,27200,27200,27250,27200,104
|
||||
20250415,093600,112778100,27200,27200,27200,27200,2
|
||||
20250415,093500,112723700,27150,27200,27200,27150,5
|
||||
20250415,093400,112587900,27200,27200,27200,27200,1
|
||||
20250415,093300,112560700,27200,27200,27200,27200,0
|
||||
20250415,093200,112560700,27200,27200,27200,27200,2
|
||||
20250415,093100,112506300,27150,27150,27150,27150,1
|
||||
20250415,093000,112479150,27200,27200,27200,27200,8
|
||||
20250415,092900,112261550,27150,27150,27150,27150,8
|
||||
20250415,092800,112044350,27200,27200,27200,27200,500
|
||||
20250415,092700,98444350,27150,27200,27200,27150,29
|
||||
20250415,092600,97655600,27200,27150,27200,27150,104
|
||||
20250415,092500,94831950,27150,27150,27150,27150,67
|
||||
20250415,092400,93012900,27150,27150,27150,27150,0
|
||||
20250415,092300,93012900,27150,27150,27150,27150,0
|
||||
20250415,092200,93012900,27150,27200,27200,27150,18
|
||||
20250415,092100,92523650,27200,27200,27200,27200,0
|
||||
20250415,092000,92523650,27200,27150,27200,27150,886
|
||||
20250415,091900,68438750,27150,27150,27150,27150,17
|
||||
20250415,091800,67977200,27200,27150,27200,27150,2
|
||||
20250415,091700,67922850,27200,27200,27200,27200,11
|
||||
20250415,091600,67623650,27200,27150,27200,27150,35
|
||||
20250415,091500,66671950,27200,27200,27200,27150,578
|
||||
20250415,091400,50950500,27150,27150,27150,27150,4
|
||||
20250415,091300,50841900,27150,27150,27150,27150,13
|
||||
20250415,091200,50488950,27200,27200,27200,27200,0
|
||||
20250415,091100,50488950,27200,27200,27200,27200,21
|
||||
20250415,091000,49917750,27200,27200,27200,27200,10
|
||||
20250415,090900,49645750,27150,27150,27150,27150,16
|
||||
20250415,090800,49211350,27200,27200,27200,27200,0
|
||||
20250415,090700,49211350,27200,27150,27200,27150,222
|
||||
20250415,090600,43183200,27100,27150,27150,27100,11
|
||||
20250415,090500,42885050,27150,27100,27150,27100,64
|
||||
20250415,090400,41150250,27100,27100,27150,27100,8
|
||||
20250415,090300,40933400,27150,27150,27150,27150,1
|
||||
20250415,090200,40906250,27200,27150,27200,27150,846
|
||||
20250415,090100,17913650,27050,27050,27050,27050,10
|
||||
20250415,090000,17643150,27150,27150,27150,27000,650
|
||||
|
Reference in New Issue
Block a user