Update 2025-04-15 2740 candle_min
This commit is contained in:
651
099190/min/candle-20250415.csv
Normal file
651
099190/min/candle-20250415.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,194800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,194000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,193000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,192000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,191800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,191000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,190000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,185000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,184800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,184000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,183000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,182000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,181800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,181000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,180000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,175000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,174800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,174000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,173000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,172000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,171800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,171000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,170000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,165000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,164800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,164000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,163000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,162000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,161800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,161000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,160000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,155000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154900,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,154800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,154000,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153900,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153800,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153700,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153600,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153500,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153400,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153300,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153200,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153100,1060713675,15190,15190,15190,15190,0
|
||||
20250415,153000,1060713675,15190,15190,15190,15190,1845
|
||||
20250415,152900,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152800,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152700,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152600,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152500,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152400,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152300,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152200,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152100,1032688125,15280,15280,15280,15280,0
|
||||
20250415,152000,1032688125,15280,15280,15280,15280,0
|
||||
20250415,151900,1032688125,15280,15170,15290,15160,180
|
||||
20250415,151800,1029945985,15250,15210,15250,15150,287
|
||||
20250415,151700,1025594335,15170,15190,15220,15160,172
|
||||
20250415,151600,1022981205,15190,15150,15200,15140,98
|
||||
20250415,151500,1021496365,15150,15150,15200,15150,135
|
||||
20250415,151400,1019449385,15150,15210,15210,15150,143
|
||||
20250415,151300,1017282665,15150,15180,15210,15150,166
|
||||
20250415,151200,1014765705,15210,15150,15210,15150,101
|
||||
20250415,151100,1013233525,15210,15150,15210,15150,291
|
||||
20250415,151000,1008824555,15210,15210,15210,15150,100
|
||||
20250415,150900,1007306665,15180,15210,15210,15180,40
|
||||
20250415,150800,1006698345,15210,15200,15210,15200,31
|
||||
20250415,150700,1006226845,15210,15190,15240,15160,59
|
||||
20250415,150600,1005331675,15200,15220,15230,15200,53
|
||||
20250415,150500,1004524995,15210,15210,15210,15210,2
|
||||
20250415,150400,1004494575,15220,15150,15220,15150,550
|
||||
20250415,150300,996160885,15210,15150,15230,15150,17
|
||||
20250415,150200,995903055,15220,15170,15220,15140,148
|
||||
20250415,150100,993661485,15220,15160,15220,15160,7
|
||||
20250415,150000,993555305,15160,15230,15230,15160,6
|
||||
20250415,145900,993464275,15240,15150,15240,15150,53
|
||||
20250415,145800,992661235,15195,15195,15195,15195,1
|
||||
20250415,145700,992646040,15250,15250,15250,15250,0
|
||||
20250415,145600,992646040,15250,15250,15250,15250,0
|
||||
20250415,145500,992646040,15250,15180,15250,15150,2135
|
||||
20250415,145400,960275050,15250,15250,15250,15250,0
|
||||
20250415,145300,960275050,15250,15250,15250,15250,1
|
||||
20250415,145200,960259800,15170,15170,15170,15170,0
|
||||
20250415,145100,960259800,15170,15170,15170,15170,30
|
||||
20250415,145000,959804700,15170,15170,15170,15170,23
|
||||
20250415,144900,959455790,15240,15180,15240,15180,1295
|
||||
20250415,144800,939793310,15200,15200,15200,15200,6
|
||||
20250415,144700,939702110,15160,15160,15160,15160,0
|
||||
20250415,144600,939702110,15160,15160,15160,15160,0
|
||||
20250415,144500,939702110,15160,15160,15160,15160,0
|
||||
20250415,144400,939702110,15160,15170,15170,15160,330
|
||||
20250415,144300,934699180,15180,15180,15180,15180,50
|
||||
20250415,144200,933940180,15200,15200,15200,15200,54
|
||||
20250415,144100,933119380,15210,15220,15220,15210,257
|
||||
20250415,144000,929209800,15240,15240,15240,15240,2
|
||||
20250415,143900,929179320,15230,15230,15230,15230,103
|
||||
20250415,143800,927610630,15230,15230,15230,15230,13
|
||||
20250415,143700,927412640,15230,15230,15230,15230,0
|
||||
20250415,143600,927412640,15230,15240,15240,15230,437
|
||||
20250415,143500,920753440,15240,15260,15260,15240,166
|
||||
20250415,143400,918223290,15250,15250,15250,15250,1
|
||||
20250415,143300,918208040,15260,15260,15260,15260,2
|
||||
20250415,143200,918177520,15250,15250,15250,15250,76
|
||||
20250415,143100,917018520,15250,15250,15250,15250,0
|
||||
20250415,143000,917018520,15250,15240,15250,15240,180
|
||||
20250415,142900,914274990,15240,15240,15240,15240,0
|
||||
20250415,142800,914274990,15240,15240,15240,15240,1
|
||||
20250415,142700,914259750,15240,15240,15240,15230,285
|
||||
20250415,142600,909917530,15270,15270,15270,15270,2
|
||||
20250415,142500,909886990,15250,15250,15250,15250,23
|
||||
20250415,142400,909536240,15260,15260,15260,15260,1
|
||||
20250415,142300,909520980,15240,15240,15240,15240,10
|
||||
20250415,142200,909368580,15260,15250,15270,15240,228
|
||||
20250415,142100,905887800,15250,15270,15270,15250,10
|
||||
20250415,142000,905735270,15260,15270,15270,15260,40
|
||||
20250415,141900,905124760,15270,15270,15270,15270,2
|
||||
20250415,141800,905094220,15260,15260,15260,15260,2
|
||||
20250415,141700,905063700,15260,15260,15260,15260,11
|
||||
20250415,141600,904895840,15260,15250,15260,15250,138
|
||||
20250415,141500,902790080,15250,15240,15250,15240,8
|
||||
20250415,141400,902668150,15250,15250,15250,15240,307
|
||||
20250415,141300,897986470,15270,15270,15270,15270,5
|
||||
20250415,141200,897910120,15260,15270,15270,15260,16
|
||||
20250415,141100,897665930,15260,15260,15260,15260,19
|
||||
20250415,141000,897375990,15260,15260,15260,15260,64
|
||||
20250415,140900,896399350,15270,15270,15270,15270,1
|
||||
20250415,140800,896384080,15270,15270,15270,15260,33
|
||||
20250415,140700,895880180,15270,15270,15290,15270,87
|
||||
20250415,140600,894551670,15290,15290,15290,15290,19
|
||||
20250415,140500,894261160,15300,15290,15300,15290,2
|
||||
20250415,140400,894230570,15250,15250,15250,15250,42
|
||||
20250415,140300,893590070,15300,15290,15300,15290,28
|
||||
20250415,140200,893161690,15240,15250,15250,15240,18
|
||||
20250415,140100,892887280,15260,15260,15260,15260,633
|
||||
20250415,140000,883227700,15250,15250,15250,15250,60
|
||||
20250415,135900,882312700,15240,15240,15240,15240,40
|
||||
20250415,135800,881703100,15260,15230,15260,15230,46
|
||||
20250415,135700,881002040,15230,15230,15230,15230,0
|
||||
20250415,135600,881002040,15230,15260,15260,15230,24
|
||||
20250415,135500,880636160,15230,15240,15240,15230,125
|
||||
20250415,135400,878731820,15260,15260,15290,15260,105
|
||||
20250415,135300,877129460,15240,15240,15240,15240,0
|
||||
20250415,135200,877129460,15240,15310,15310,15240,4
|
||||
20250415,135100,877068430,15320,15320,15320,15320,50
|
||||
20250415,135000,876302430,15330,15240,15330,15240,250
|
||||
20250415,134900,872479450,15230,15220,15230,15220,188
|
||||
20250415,134800,869616500,15220,15220,15220,15220,67
|
||||
20250415,134700,868596760,15210,15210,15210,15210,1
|
||||
20250415,134600,868581550,15220,15220,15220,15220,300
|
||||
20250415,134500,864015550,15210,15210,15210,15210,6
|
||||
20250415,134400,863924290,15210,15200,15210,15200,38
|
||||
20250415,134300,863346670,15200,15200,15200,15200,1
|
||||
20250415,134200,863331470,15210,15210,15210,15200,66
|
||||
20250415,134100,862327780,15210,15190,15210,15190,423
|
||||
20250415,134000,855897240,15200,15200,15200,15200,0
|
||||
20250415,133900,855897240,15200,15200,15200,15200,0
|
||||
20250415,133800,855897240,15200,15190,15200,15190,348
|
||||
20250415,133700,850607670,15190,15190,15190,15170,329
|
||||
20250415,133600,845610710,15170,15170,15170,15170,139
|
||||
20250415,133500,843502080,15190,15190,15190,15190,2
|
||||
20250415,133400,843471700,15190,15170,15190,15170,921
|
||||
20250415,133300,829483980,15170,15160,15170,15160,9
|
||||
20250415,133200,829347460,15150,15160,15160,15150,73
|
||||
20250415,133100,828241350,15170,15170,15170,15170,0
|
||||
20250415,133000,828241350,15170,15160,15170,15160,5
|
||||
20250415,132900,828165530,15160,15150,15160,15150,3
|
||||
20250415,132800,828120070,15150,15150,15150,15150,163
|
||||
20250415,132700,825650620,15150,15150,15150,15150,4
|
||||
20250415,132600,825590020,15150,15150,15150,15150,409
|
||||
20250415,132500,819393670,15170,15170,15170,15170,1
|
||||
20250415,132400,819378500,15150,15160,15160,15150,147
|
||||
20250415,132300,817151000,15170,15170,15180,15150,10
|
||||
20250415,132200,816999360,15140,15140,15140,15140,0
|
||||
20250415,132100,816999360,15140,15140,15160,15140,44
|
||||
20250415,132000,816333180,15140,15140,15140,15140,12
|
||||
20250415,131900,816151500,15140,15150,15150,15140,47
|
||||
20250415,131800,815439480,15150,15150,15170,15150,57
|
||||
20250415,131700,814575910,15150,15150,15150,15150,1
|
||||
20250415,131600,814560760,15180,15180,15180,15180,2
|
||||
20250415,131500,814530400,15150,15120,15150,15120,2
|
||||
20250415,131400,814500130,15120,15170,15170,15120,418
|
||||
20250415,131300,808171970,15170,15180,15180,15170,7
|
||||
20250415,131200,808065770,15180,15180,15180,15170,106
|
||||
20250415,131100,806456700,15180,15180,15180,15180,10
|
||||
20250415,131000,806304900,15190,15170,15190,15170,215
|
||||
20250415,130900,803043330,15170,15180,15190,15170,5
|
||||
20250415,130800,802967450,15160,15170,15190,15160,23
|
||||
20250415,130700,802618640,15170,15170,15180,15150,171
|
||||
20250415,130600,800023790,15170,15180,15180,15170,250
|
||||
20250415,130500,796230450,15190,15190,15190,15190,10
|
||||
20250415,130400,796078550,15190,15200,15200,15190,4
|
||||
20250415,130300,796017760,15190,15190,15190,15190,12
|
||||
20250415,130200,795835480,15190,15200,15200,15190,22
|
||||
20250415,130100,795501280,15200,15200,15200,15200,50
|
||||
20250415,130000,794741280,15210,15180,15210,15180,50
|
||||
20250415,125900,793980960,15180,15180,15210,15180,6
|
||||
20250415,125800,793889850,15180,15170,15180,15170,30
|
||||
20250415,125700,793434740,15220,15220,15220,15220,5
|
||||
20250415,125600,793358640,15220,15210,15220,15210,65
|
||||
20250415,125500,792369350,15230,15210,15230,15210,20
|
||||
20250415,125400,792064810,15150,15220,15220,15150,2
|
||||
20250415,125300,792034440,15220,15220,15220,15220,0
|
||||
20250415,125200,792034440,15220,15220,15220,15210,3
|
||||
20250415,125100,791988790,15210,15210,15210,15210,53
|
||||
20250415,125000,791182660,15210,15210,15220,15210,5
|
||||
20250415,124900,791106600,15210,15220,15220,15210,2
|
||||
20250415,124800,791076170,15210,15230,15230,15210,111
|
||||
20250415,124700,789387800,15210,15210,15230,15210,64
|
||||
20250415,124600,788413590,15210,15190,15210,15150,416
|
||||
20250415,124500,782097710,15180,15180,15180,15180,2
|
||||
20250415,124400,782067350,15180,15180,15180,15180,1
|
||||
20250415,124300,782052170,15180,15140,15180,15140,105
|
||||
20250415,124200,780458310,15170,15170,15170,15170,4
|
||||
20250415,124100,780397630,15170,15180,15180,15170,6
|
||||
20250415,124000,780306570,15130,15130,15170,15130,14
|
||||
20250415,123900,780094310,15180,15170,15180,15130,454
|
||||
20250415,123800,773219340,15170,15170,15170,15170,1
|
||||
20250415,123700,773204170,15180,15180,15180,15180,7
|
||||
20250415,123600,773097910,15180,15180,15180,15180,3
|
||||
20250415,123500,773052370,15190,15160,15190,15160,4
|
||||
20250415,123400,772991700,15160,15160,15200,15160,8
|
||||
20250415,123300,772870310,15190,15190,15190,15190,0
|
||||
20250415,123200,772870310,15190,15190,15190,15190,2
|
||||
20250415,123100,772839930,15190,15160,15190,15160,2
|
||||
20250415,123000,772809580,15150,15150,15150,15150,1
|
||||
20250415,122900,772794430,15150,15150,15150,15150,7
|
||||
20250415,122800,772688380,15150,15150,15150,15150,23
|
||||
20250415,122700,772339930,15210,15210,15210,15210,3
|
||||
20250415,122600,772294300,15140,15140,15140,15140,0
|
||||
20250415,122500,772294300,15140,15150,15150,15140,202
|
||||
20250415,122400,769234090,15210,15160,15210,15150,82
|
||||
20250415,122300,767989040,15150,15140,15150,15140,97
|
||||
20250415,122200,766520410,15150,15150,15150,15150,24
|
||||
20250415,122100,766156810,15180,15180,15180,15180,0
|
||||
20250415,122000,766156810,15180,15170,15180,15170,3
|
||||
20250415,121900,766111290,15180,15180,15180,15170,34
|
||||
20250415,121800,765595480,15180,15180,15180,15180,5
|
||||
20250415,121700,765519580,15180,15160,15180,15160,55
|
||||
20250415,121600,764685390,15160,15160,15160,15160,7
|
||||
20250415,121500,764579270,15160,15160,15160,15160,3
|
||||
20250415,121400,764533790,15160,15150,15160,15150,51
|
||||
20250415,121300,763761130,15210,15200,15210,15200,3
|
||||
20250415,121200,763715520,15150,15150,15150,15150,43
|
||||
20250415,121100,763064070,15160,15160,15160,15160,71
|
||||
20250415,121000,761987710,15130,15130,15150,15130,65
|
||||
20250415,120900,761004240,15130,15130,15130,15130,6
|
||||
20250415,120800,760913460,15130,15150,15160,15130,18
|
||||
20250415,120700,760641070,15150,15130,15150,15130,4
|
||||
20250415,120600,760580530,15130,15130,15160,15130,20
|
||||
20250415,120500,760277860,15130,15120,15130,15120,21
|
||||
20250415,120400,759960290,15120,15130,15130,15120,52
|
||||
20250415,120300,759174020,15130,15130,15130,15110,544
|
||||
20250415,120200,750944160,15130,15130,15130,15130,15
|
||||
20250415,120100,750717210,15130,15140,15140,15130,22
|
||||
20250415,120000,750384140,15150,15150,15150,15150,3
|
||||
20250415,115900,750338690,15150,15140,15160,15140,61
|
||||
20250415,115800,749415070,15140,15140,15140,15140,0
|
||||
20250415,115700,749415070,15140,15140,15140,15130,189
|
||||
20250415,115600,746553620,15140,15140,15150,15140,64
|
||||
20250415,115500,745584200,15140,15170,15170,15140,34
|
||||
20250415,115400,745069120,15180,15180,15180,15180,1
|
||||
20250415,115300,745053940,15180,15180,15180,15180,49
|
||||
20250415,115200,744310120,15200,15200,15200,15200,213
|
||||
20250415,115100,741072520,15200,15200,15200,15180,56
|
||||
20250415,115000,740221650,15170,15170,15170,15170,7
|
||||
20250415,114900,740115460,15140,15140,15140,15140,0
|
||||
20250415,114800,740115460,15140,15140,15140,15140,24
|
||||
20250415,114700,739752100,15140,15180,15180,15140,1212
|
||||
20250415,114600,721390320,15170,15190,15190,15170,25
|
||||
20250415,114500,721010930,15190,15180,15200,15180,41
|
||||
20250415,114400,720388460,15180,15190,15190,15180,266
|
||||
20250415,114300,716349970,15200,15200,15200,15200,510
|
||||
20250415,114200,708597970,15200,15200,15200,15200,0
|
||||
20250415,114100,708597970,15200,15190,15200,15190,70
|
||||
20250415,114000,707533990,15190,15190,15190,15190,0
|
||||
20250415,113900,707533990,15190,15190,15190,15190,1
|
||||
20250415,113800,707518800,15190,15190,15190,15190,45
|
||||
20250415,113700,706835250,15190,15190,15190,15190,3
|
||||
20250415,113600,706789680,15180,15180,15190,15180,231
|
||||
20250415,113500,703281090,15180,15190,15190,15180,125
|
||||
20250415,113400,701382350,15190,15200,15200,15190,78
|
||||
20250415,113300,700197110,15200,15200,15200,15200,15
|
||||
20250415,113200,699969110,15200,15200,15200,15200,1
|
||||
20250415,113100,699953910,15190,15220,15230,15190,8
|
||||
20250415,113000,699832280,15190,15190,15190,15190,0
|
||||
20250415,112900,699832280,15190,15190,15190,15190,6
|
||||
20250415,112800,699741140,15190,15210,15210,15190,66
|
||||
20250415,112700,698737960,15220,15210,15220,15200,278
|
||||
20250415,112600,694509240,15220,15220,15220,15220,89
|
||||
20250415,112500,693154660,15220,15210,15220,15210,115
|
||||
20250415,112400,691404510,15210,15210,15220,15210,91
|
||||
20250415,112300,690020370,15210,15220,15220,15210,37
|
||||
20250415,112200,689457460,15220,15210,15220,15210,116
|
||||
20250415,112100,687692440,15210,15230,15230,15210,9
|
||||
20250415,112000,687555390,15230,15210,15260,15200,332
|
||||
20250415,111900,682502640,15200,15220,15220,15200,87
|
||||
20250415,111800,681179580,15220,15220,15220,15220,7
|
||||
20250415,111700,681073040,15220,15260,15270,15220,27
|
||||
20250415,111600,680661880,15250,15210,15260,15210,103
|
||||
20250415,111500,679095080,15210,15250,15250,15210,8
|
||||
20250415,111400,678973360,15270,15220,15270,15190,256
|
||||
20250415,111300,675080870,15210,15260,15260,15210,19
|
||||
20250415,111200,674791830,15260,15260,15260,15250,9
|
||||
20250415,111100,674654510,15210,15210,15260,15210,7
|
||||
20250415,111000,674547940,15210,15210,15260,15210,15
|
||||
20250415,110900,674319340,15260,15210,15260,15200,43
|
||||
20250415,110800,673665220,15210,15210,15210,15210,8
|
||||
20250415,110700,673543540,15210,15210,15210,15210,12
|
||||
20250415,110600,673361020,15260,15210,15260,15210,30
|
||||
20250415,110500,672904000,15210,15210,15240,15210,106
|
||||
20250415,110400,671290420,15220,15190,15220,15190,50
|
||||
20250415,110300,670529980,15190,15190,15190,15190,15
|
||||
20250415,110200,670302130,15190,15200,15200,15190,70
|
||||
20250415,110100,669238680,15200,15200,15200,15200,0
|
||||
20250415,110000,669238680,15200,15230,15230,15200,26
|
||||
20250415,105900,668843450,15190,15190,15190,15190,0
|
||||
20250415,105800,668843450,15190,15190,15190,15190,29
|
||||
20250415,105700,668402940,15190,15240,15240,15190,56
|
||||
20250415,105600,667551860,15200,15200,15200,15200,0
|
||||
20250415,105500,667551860,15200,15200,15200,15200,0
|
||||
20250415,105400,667551860,15200,15210,15210,15200,202
|
||||
20250415,105300,664481440,15210,15210,15210,15210,34
|
||||
20250415,105200,663964300,15210,15270,15270,15210,101
|
||||
20250415,105100,662427910,15260,15260,15260,15260,1
|
||||
20250415,105000,662412650,15280,15280,15280,15280,0
|
||||
20250415,104900,662412650,15280,15280,15280,15280,0
|
||||
20250415,104800,662412650,15280,15270,15280,15270,46
|
||||
20250415,104700,661709780,15230,15230,15240,15230,13
|
||||
20250415,104600,661511680,15230,15290,15290,15230,183
|
||||
20250415,104500,658720710,15290,15290,15290,15290,0
|
||||
20250415,104400,658720710,15290,15340,15340,15290,88
|
||||
20250415,104300,657374940,15330,15330,15330,15330,6
|
||||
20250415,104200,657282960,15300,15300,15350,15300,358
|
||||
20250415,104100,651803600,15350,15260,15360,15250,75
|
||||
20250415,104000,650656250,15280,15370,15390,15280,100
|
||||
20250415,103900,649122640,15380,15290,15380,15290,428
|
||||
20250415,103800,642547330,15290,15290,15290,15260,339
|
||||
20250415,103700,637366720,15290,15230,15290,15220,1012
|
||||
20250415,103600,621940530,15220,15210,15230,15200,181
|
||||
20250415,103500,619186700,15210,15210,15210,15210,23
|
||||
20250415,103400,618836870,15240,15180,15240,15180,937
|
||||
20250415,103300,604571270,15180,15220,15220,15180,37
|
||||
20250415,103200,604009570,15220,15220,15220,15220,0
|
||||
20250415,103100,604009570,15220,15210,15220,15210,61
|
||||
20250415,103000,603081650,15210,15180,15210,15180,117
|
||||
20250415,102900,601302160,15210,15220,15220,15210,13
|
||||
20250415,102800,601104420,15170,15170,15170,15170,16
|
||||
20250415,102700,600861700,15170,15200,15230,15170,102
|
||||
20250415,102600,599311550,15200,15190,15200,15190,17
|
||||
20250415,102500,599053170,15170,15190,15190,15160,217
|
||||
20250415,102400,595761430,15160,15180,15180,15150,44
|
||||
20250415,102300,595094690,15150,15160,15160,15150,150
|
||||
20250415,102200,592821700,15160,15160,15160,15160,113
|
||||
20250415,102100,591108620,15190,15190,15190,15190,1
|
||||
20250415,102000,591093430,15160,15160,15160,15160,0
|
||||
20250415,101900,591093430,15160,15160,15170,15160,414
|
||||
20250415,101800,584813760,15190,15170,15190,15170,131
|
||||
20250415,101700,582825570,15170,15170,15170,15170,1
|
||||
20250415,101600,582810400,15170,15160,15170,15160,80
|
||||
20250415,101500,581597100,15160,15120,15160,15120,87
|
||||
20250415,101400,580278470,15120,15120,15120,15120,0
|
||||
20250415,101300,580278470,15120,15120,15120,15120,14
|
||||
20250415,101200,580066790,15160,15150,15160,15150,25
|
||||
20250415,101100,579687940,15100,15100,15100,15100,22
|
||||
20250415,101000,579355740,15100,15100,15100,15100,0
|
||||
20250415,100900,579355740,15100,15150,15150,15100,251
|
||||
20250415,100800,575565490,15150,15110,15150,15100,108
|
||||
20250415,100700,573933800,15140,15120,15140,15120,34
|
||||
20250415,100600,573419410,15100,15100,15100,15100,0
|
||||
20250415,100500,573419410,15100,15110,15110,15100,60
|
||||
20250415,100400,572513010,15110,15090,15150,15090,497
|
||||
20250415,100300,565005420,15090,15090,15090,15090,0
|
||||
20250415,100200,565005420,15090,15140,15140,15070,277
|
||||
20250415,100100,560829720,15140,15140,15140,15140,5
|
||||
20250415,100000,560754020,15130,15140,15140,15130,68
|
||||
20250415,095900,559725170,15080,15080,15080,15080,0
|
||||
20250415,095800,559725170,15080,15070,15080,15070,89
|
||||
20250415,095700,558383440,15100,15100,15100,15100,101
|
||||
20250415,095600,556858340,15100,15100,15100,15100,28
|
||||
20250415,095500,556435540,15070,15070,15070,15070,2
|
||||
20250415,095400,556405400,15120,15110,15120,15070,144
|
||||
20250415,095300,554230640,15110,15100,15110,15100,80
|
||||
20250415,095200,553021920,15100,15100,15100,15100,124
|
||||
20250415,095100,551149520,15100,15060,15100,15060,77
|
||||
20250415,095000,549988580,15060,15090,15100,15050,1942
|
||||
20250415,094900,520728070,15090,15090,15090,15090,6
|
||||
20250415,094800,520637530,15090,15090,15090,15090,91
|
||||
20250415,094700,519264340,15100,15110,15110,15090,39
|
||||
20250415,094600,518675800,15110,15110,15110,15110,1
|
||||
20250415,094500,518660690,15080,15180,15180,15080,127
|
||||
20250415,094400,516742630,15180,15190,15190,15070,463
|
||||
20250415,094300,509759720,15190,15100,15190,15080,273
|
||||
20250415,094200,505639250,15140,15100,15140,15090,1414
|
||||
20250415,094100,484272940,15190,15150,15190,15100,3882
|
||||
20250415,094000,425580820,15150,15140,15150,15140,85
|
||||
20250415,093900,424293340,15150,15150,15150,15150,2
|
||||
20250415,093800,424263040,15150,15140,15150,15140,9
|
||||
20250415,093700,424126730,15150,15150,15150,15150,10
|
||||
20250415,093600,423975230,15190,15130,15190,15130,240
|
||||
20250415,093500,420330490,15130,15140,15140,15130,153
|
||||
20250415,093400,418014760,15140,15200,15200,15140,258
|
||||
20250415,093300,414093460,15220,15120,15220,15120,271
|
||||
20250415,093200,409980990,15120,15120,15120,15120,10
|
||||
20250415,093100,409829790,15180,15190,15210,15180,336
|
||||
20250415,093000,404723780,15180,15180,15180,15180,326
|
||||
20250415,092900,399775100,15190,15180,15200,15110,301
|
||||
20250415,092800,395205320,15180,15180,15230,15100,257
|
||||
20250415,092700,391303200,15130,15100,15170,15080,347
|
||||
20250415,092600,386061840,15100,15100,15100,15100,73
|
||||
20250415,092500,384959540,15180,15110,15180,15090,496
|
||||
20250415,092400,377468700,15120,15120,15120,15120,106
|
||||
20250415,092300,375865980,15120,15120,15140,15120,139
|
||||
20250415,092200,373763070,15120,15120,15150,15120,301
|
||||
20250415,092100,369208880,15150,15120,15150,15110,145
|
||||
20250415,092000,367015800,15130,15140,15190,15080,1588
|
||||
20250415,091900,343018650,15140,15140,15190,15140,215
|
||||
20250415,091800,339760800,15140,15150,15190,15140,226
|
||||
20250415,091700,336336580,15150,15190,15190,15150,451
|
||||
20250415,091600,329491660,15180,15180,15180,15180,55
|
||||
20250415,091500,328656760,15250,15220,15250,15170,572
|
||||
20250415,091400,319940190,15230,15150,15230,15130,179
|
||||
20250415,091300,317228970,15160,15160,15190,15130,114
|
||||
20250415,091200,315501270,15110,15080,15160,15080,472
|
||||
20250415,091100,308367560,15100,15090,15110,15060,713
|
||||
20250415,091000,297616800,15060,15020,15090,15020,587
|
||||
20250415,090900,288788530,15020,15000,15020,15000,437
|
||||
20250415,090800,282229880,15010,15020,15100,15000,2516
|
||||
20250415,090700,244429800,15020,15080,15080,15020,1903
|
||||
20250415,090600,215803960,15060,15110,15110,15060,3574
|
||||
20250415,090500,161904570,15110,15140,15140,15100,1043
|
||||
20250415,090400,146143130,15150,15160,15190,15110,1588
|
||||
20250415,090300,122092880,15160,15180,15220,15150,1012
|
||||
20250415,090200,106745500,15240,15330,15400,15190,3501
|
||||
20250415,090100,53175040,15330,15360,15410,15330,1974
|
||||
20250415,090000,22882760,15410,15320,15410,15320,1492
|
||||
|
Reference in New Issue
Block a user