Update 2025-04-15 2740 candle_min
This commit is contained in:
653
100840/min/candle-20250415.csv
Normal file
653
100840/min/candle-20250415.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,195000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,194000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,193000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,192100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,192000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,191000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,190000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,185100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,185000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,184000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,183000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,182100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,182000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,181000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,180000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,175100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,175000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,174000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,173000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,172100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,172000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,171000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,170000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,165100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,165000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,164000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,163000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,162100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,162000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,161000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,160000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,155100,5666874150,36150,36150,36150,36150,772
|
||||
20250415,155000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,154000,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153900,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153800,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153700,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153600,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153500,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153400,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153300,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153200,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153100,5666874150,36150,36150,36150,36150,0
|
||||
20250415,153000,5666874150,36150,36150,36150,36150,772
|
||||
20250415,152900,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152800,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152700,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152600,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152500,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152400,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152300,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152200,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152100,5638966350,36200,36200,36200,36200,0
|
||||
20250415,152000,5638966350,36200,36200,36200,36200,0
|
||||
20250415,151900,5638966350,36200,36150,36200,36100,107
|
||||
20250415,151800,5635097700,36150,35950,36200,35950,61
|
||||
20250415,151700,5632901800,36000,36050,36050,35900,743
|
||||
20250415,151600,5606166650,36100,36200,36200,36100,287
|
||||
20250415,151500,5595795050,36200,36250,36250,36200,312
|
||||
20250415,151400,5584498100,36250,36300,36300,36250,700
|
||||
20250415,151300,5559104000,36300,36350,36350,36300,294
|
||||
20250415,151200,5548420950,36400,36350,36400,36350,37
|
||||
20250415,151100,5547074650,36350,36350,36350,36350,0
|
||||
20250415,151000,5547074650,36350,36350,36350,36350,46
|
||||
20250415,150900,5545402550,36350,36500,36500,36350,88
|
||||
20250415,150800,5542199550,36350,36550,36550,36350,1173
|
||||
20250415,150700,5499343900,36550,36550,36550,36500,658
|
||||
20250415,150600,5475296525,36500,36450,36550,36400,108
|
||||
20250415,150500,5471357575,36450,36400,36550,36400,3615
|
||||
20250415,150400,5339566575,36450,36400,36500,36400,576
|
||||
20250415,150300,5318548075,36500,36400,36500,36400,840
|
||||
20250415,150200,5287921675,36400,36400,36400,36350,259
|
||||
20250415,150100,5278494725,36400,36350,36450,36350,443
|
||||
20250415,150000,5262364325,36400,36350,36450,36300,477
|
||||
20250415,145900,5245020225,36400,36450,36500,36350,412
|
||||
20250415,145800,5230004225,36450,36400,36500,36400,1471
|
||||
20250415,145700,5176382525,36400,36400,36500,36400,512
|
||||
20250415,145600,5157726375,36400,36450,36500,36400,247
|
||||
20250415,145500,5148719275,36450,36500,36500,36450,972
|
||||
20250415,145400,5113246325,36450,36500,36500,36450,589
|
||||
20250415,145300,5091756025,36450,36500,36500,36450,315
|
||||
20250415,145200,5080265025,36450,36500,36550,36450,853
|
||||
20250415,145100,5049097825,36450,36450,36500,36450,289
|
||||
20250415,145000,5038557575,36450,36500,36550,36450,167
|
||||
20250415,144900,5032463175,36500,36500,36550,36450,894
|
||||
20250415,144800,4999795225,36450,36500,36550,36450,649
|
||||
20250415,144700,4976101775,36450,36450,36550,36400,201
|
||||
20250415,144600,4968760825,36450,36450,36550,36450,1352
|
||||
20250415,144500,4919394975,36450,36500,36550,36450,262
|
||||
20250415,144400,4909824925,36550,36450,36550,36450,133
|
||||
20250415,144300,4904970025,36450,36500,36550,36450,1008
|
||||
20250415,144200,4868159775,36450,36500,36500,36450,118
|
||||
20250415,144100,4863853525,36450,36450,36450,36400,104
|
||||
20250415,144000,4860065425,36500,36450,36550,36450,1133
|
||||
20250415,143900,4818721125,36400,36450,36450,36400,651
|
||||
20250415,143800,4795010275,36400,36500,36550,36400,662
|
||||
20250415,143700,4770856825,36550,36550,36650,36500,896
|
||||
20250415,143600,4738052475,36500,36500,36550,36450,222
|
||||
20250415,143500,4729952075,36500,36500,36550,36450,228
|
||||
20250415,143400,4721627825,36500,36500,36650,36500,999
|
||||
20250415,143300,4685068725,36500,36450,36600,36450,202
|
||||
20250415,143200,4677692725,36450,36450,36550,36450,179
|
||||
20250415,143100,4671158925,36450,36450,36600,36450,907
|
||||
20250415,143000,4637979075,36550,36450,36600,36450,274
|
||||
20250415,142900,4627967975,36450,36450,36450,36400,108
|
||||
20250415,142800,4624032325,36500,36400,36600,36400,983
|
||||
20250415,142700,4588119975,36400,36400,36450,36400,361
|
||||
20250415,142600,4574973725,36450,36450,36500,36400,391
|
||||
20250415,142500,4560722975,36450,36400,36500,36400,990
|
||||
20250415,142400,4524596175,36400,36450,36450,36400,252
|
||||
20250415,142300,4515411725,36500,36400,36500,36400,158
|
||||
20250415,142200,4509650375,36400,36450,36600,36400,1038
|
||||
20250415,142100,4471729475,36450,36450,36550,36400,915
|
||||
20250415,142000,4438296775,36550,36400,36550,36400,163
|
||||
20250415,141900,4432346425,36400,36400,36550,36400,1116
|
||||
20250415,141800,4391618025,36400,36500,36500,36400,534
|
||||
20250415,141700,4372152325,36450,36450,36500,36400,819
|
||||
20250415,141600,4342264125,36450,36450,36500,36350,1068
|
||||
20250415,141500,4303298675,36350,36500,36500,36350,455
|
||||
20250415,141400,4286719625,36450,36500,36500,36400,104
|
||||
20250415,141300,4282927325,36450,36450,36500,36400,1009
|
||||
20250415,141200,4246108725,36350,36450,36450,36350,440
|
||||
20250415,141100,4230087525,36400,36400,36400,36350,331
|
||||
20250415,141000,4218044475,36350,36350,36500,36300,1006
|
||||
20250415,140900,4181364675,36300,36350,36400,36300,235
|
||||
20250415,140800,4172814725,36300,36350,36400,36300,169
|
||||
20250415,140700,4166668425,36350,36400,36500,36250,1080
|
||||
20250415,140600,4127307625,36350,36400,36400,36300,921
|
||||
20250415,140500,4093861675,36350,36400,36400,36300,98
|
||||
20250415,140400,4090298475,36300,36300,36400,36250,1049
|
||||
20250415,140300,4052139425,36300,36300,36350,36200,284
|
||||
20250415,140200,4041832675,36250,36250,36350,36250,149
|
||||
20250415,140100,4036420625,36250,36350,36400,36250,578
|
||||
20250415,140000,4015425475,36400,36300,36400,36300,298
|
||||
20250415,135900,4004592025,36300,36300,36300,36200,267
|
||||
20250415,135800,3994911475,36250,36300,36300,36250,156
|
||||
20250415,135700,3989250875,36300,36200,36350,36200,743
|
||||
20250415,135600,3962320875,36200,36250,36250,36150,280
|
||||
20250415,135500,3952185925,36250,36300,36300,36200,438
|
||||
20250415,135400,3936307675,36250,36300,36300,36200,236
|
||||
20250415,135300,3927752725,36300,36250,36300,36200,537
|
||||
20250415,135200,3908289275,36200,36250,36250,36150,266
|
||||
20250415,135100,3898647225,36200,36100,36250,36050,885
|
||||
20250415,135000,3866657925,36100,36350,36350,36100,564
|
||||
20250415,134900,3846251175,36250,36250,36400,36200,288
|
||||
20250415,134800,3835777075,36200,36300,36400,36200,208
|
||||
20250415,134700,3828230625,36300,36250,36350,36200,287
|
||||
20250415,134600,3817811875,36150,36350,36400,36150,1471
|
||||
20250415,134500,3764590875,36300,36350,36350,36300,189
|
||||
20250415,134400,3757726375,36350,36350,36350,36350,289
|
||||
20250415,134300,3747221225,36300,36350,36400,36250,208
|
||||
20250415,134200,3739654025,36300,36350,36350,36300,389
|
||||
20250415,134100,3725525575,36300,36400,36400,36300,300
|
||||
20250415,134000,3714623425,36400,36350,36400,36300,212
|
||||
20250415,133900,3706917375,36300,36400,36400,36300,322
|
||||
20250415,133800,3695212775,36350,36350,36450,36300,455
|
||||
20250415,133700,3678666175,36350,36400,36400,36250,353
|
||||
20250415,133600,3665837675,36350,36250,36400,36150,235
|
||||
20250415,133500,3657302625,36150,36350,36350,36150,118
|
||||
20250415,133400,3653028275,36300,36250,36300,36100,316
|
||||
20250415,133300,3641578675,36200,36350,36350,36150,207
|
||||
20250415,133200,3634081775,36350,36150,36350,36100,280
|
||||
20250415,133100,3623931125,36150,36050,36150,36000,258
|
||||
20250415,133000,3614620725,36100,36150,36250,36100,364
|
||||
20250415,132900,3601466075,36150,36150,36500,36100,670
|
||||
20250415,132800,3577120025,36500,35950,36500,35950,1577
|
||||
20250415,132700,3519984025,35950,35900,36000,35900,168
|
||||
20250415,132600,3513939075,36000,35850,36050,35850,356
|
||||
20250415,132500,3501125025,35850,36000,36050,35850,228
|
||||
20250415,132400,3492923450,35950,35950,36000,35950,225
|
||||
20250415,132300,3484825650,35950,35950,36000,35900,192
|
||||
20250415,132200,3477920850,35950,36000,36000,35950,142
|
||||
20250415,132100,3472814350,36000,35950,36000,35950,264
|
||||
20250415,132000,3463311625,35950,36000,36050,35900,985
|
||||
20250415,131900,3427859575,35950,35950,36000,35900,196
|
||||
20250415,131800,3420813375,35950,35950,35950,35900,221
|
||||
20250415,131700,3412868975,35900,35900,36000,35900,163
|
||||
20250415,131600,3407006675,35950,35850,35950,35850,244
|
||||
20250415,131500,3398239225,35850,35900,35950,35850,192
|
||||
20250415,131400,3391343675,35950,36000,36050,35950,213
|
||||
20250415,131300,3383677175,36000,35900,36000,35850,218
|
||||
20250415,131200,3375838375,35950,35950,35950,35800,314
|
||||
20250415,131100,3364557675,35950,35900,35950,35800,251
|
||||
20250415,131000,3355548325,35900,35900,35950,35850,178
|
||||
20250415,130900,3349153525,35900,35900,35950,35900,421
|
||||
20250415,130800,3334030725,35900,35850,35950,35850,177
|
||||
20250415,130700,3327674425,35850,35900,35950,35800,314
|
||||
20250415,130600,3316396325,35850,35950,35950,35850,284
|
||||
20250415,130500,3306190675,35900,35900,35950,35900,199
|
||||
20250415,130400,3299041275,35900,35850,35950,35850,152
|
||||
20250415,130300,3293585575,35850,35950,35950,35850,258
|
||||
20250415,130200,3284313075,35900,35950,35950,35900,254
|
||||
20250415,130100,3275184975,35950,35950,36000,35950,163
|
||||
20250415,130000,3269323625,36000,35975,36000,35950,208
|
||||
20250415,125900,3261840500,36050,35950,36050,35950,257
|
||||
20250415,125800,3252592400,35950,35950,36000,35900,276
|
||||
20250415,125700,3242670950,35950,35950,36050,35900,244
|
||||
20250415,125600,3233890850,35950,35950,36000,35900,296
|
||||
20250415,125500,3223243750,35850,35800,36000,35800,660
|
||||
20250415,125400,3199533150,35800,35800,35950,35800,574
|
||||
20250415,125300,3178914200,35800,35750,35950,35700,520
|
||||
20250415,125200,3160279350,35700,35700,35850,35700,219
|
||||
20250415,125100,3152445050,35750,35750,35850,35700,237
|
||||
20250415,125000,3143968950,35650,35750,35800,35650,345
|
||||
20250415,124900,3131640750,35700,35800,35900,35700,501
|
||||
20250415,124800,3113703750,35700,35650,35750,35600,225
|
||||
20250415,124700,3105669700,35700,35700,35700,35550,107
|
||||
20250415,124600,3101857900,35650,35500,35650,35500,293
|
||||
20250415,124500,3091433750,35500,35500,35600,35500,204
|
||||
20250415,124400,3084179250,35500,35600,35600,35500,324
|
||||
20250415,124300,3072653800,35550,35550,35600,35550,212
|
||||
20250415,124200,3065111050,35600,35500,35600,35500,214
|
||||
20250415,124100,3057500250,35550,35500,35600,35500,93
|
||||
20250415,124000,3054195750,35500,35550,35600,35500,447
|
||||
20250415,123900,3038299850,35550,35550,35600,35550,192
|
||||
20250415,123800,3031473500,35600,35650,35700,35600,221
|
||||
20250415,123700,3023600550,35600,35650,35700,35550,154
|
||||
20250415,123600,3018113000,35650,35700,35750,35650,432
|
||||
20250415,123500,3002689500,35750,35650,35750,35650,247
|
||||
20250415,123400,2993875300,35650,35600,35700,35550,161
|
||||
20250415,123300,2988142050,35600,35650,35700,35600,83
|
||||
20250415,123200,2985184200,35700,35700,35700,35650,162
|
||||
20250415,123100,2979402800,35650,35650,35700,35650,134
|
||||
20250415,123000,2974624300,35650,35600,35700,35600,495
|
||||
20250415,122900,2956993750,35500,35550,35550,35500,131
|
||||
20250415,122800,2952338950,35550,35500,35600,35500,88
|
||||
20250415,122700,2949210700,35600,35500,35600,35500,153
|
||||
20250415,122600,2943772750,35550,35400,35550,35400,154
|
||||
20250415,122500,2938311400,35500,35500,35500,35400,218
|
||||
20250415,122400,2930576600,35400,35500,35500,35400,496
|
||||
20250415,122300,2913001500,35550,35500,35550,35500,145
|
||||
20250415,122200,2907848100,35500,35500,35550,35500,223
|
||||
20250415,122100,2899926050,35550,35450,35550,35450,116
|
||||
20250415,122000,2895809350,35450,35500,35500,35450,180
|
||||
20250415,121900,2889419450,35450,35550,35550,35450,143
|
||||
20250415,121800,2884339950,35500,35500,35500,35500,84
|
||||
20250415,121700,2881357950,35500,35500,35550,35500,208
|
||||
20250415,121600,2873968450,35550,35500,35550,35500,60
|
||||
20250415,121500,2871837050,35500,35500,35550,35500,152
|
||||
20250415,121400,2866439500,35550,35500,35600,35450,387
|
||||
20250415,121300,2852684750,35500,35450,35600,35450,154
|
||||
20250415,121200,2847215900,35450,35450,35550,35450,90
|
||||
20250415,121100,2844018000,35500,35550,35550,35450,188
|
||||
20250415,121000,2837348800,35450,35450,35550,35400,183
|
||||
20250415,120900,2830856250,35450,35350,35550,35350,316
|
||||
20250415,120800,2819652350,35400,35350,35400,35350,160
|
||||
20250415,120700,2813990200,35350,35400,35500,35350,215
|
||||
20250415,120600,2806370000,35400,35400,35400,35350,234
|
||||
20250415,120500,2798086700,35450,35500,35550,35400,214
|
||||
20250415,120400,2790498150,35550,35550,35550,35450,332
|
||||
20250415,120300,2778704550,35550,35550,35550,35500,122
|
||||
20250415,120200,2774370200,35550,35600,35600,35500,233
|
||||
20250415,120100,2766085000,35550,35500,35550,35500,50
|
||||
20250415,120000,2764308100,35500,35600,35600,35500,224
|
||||
20250415,115900,2756347900,35650,35550,35650,35500,102
|
||||
20250415,115800,2752718950,35550,35450,35550,35450,103
|
||||
20250415,115700,2749062550,35500,35450,35500,35450,188
|
||||
20250415,115600,2742394300,35500,35450,35500,35450,512
|
||||
20250415,115500,2724222550,35450,35450,35500,35400,329
|
||||
20250415,115400,2712570350,35400,35400,35450,35400,231
|
||||
20250415,115300,2704385450,35350,35400,35400,35350,71
|
||||
20250415,115200,2701874450,35400,35400,35400,35350,149
|
||||
20250415,115100,2696599900,35450,35450,35450,35350,196
|
||||
20250415,115000,2689656800,35350,35300,35450,35300,405
|
||||
20250415,114900,2675325850,35300,35300,35350,35300,202
|
||||
20250415,114800,2668191050,35300,35300,35350,35300,85
|
||||
20250415,114700,2665188950,35350,35300,35350,35250,281
|
||||
20250415,114600,2655262950,35300,35300,35350,35300,205
|
||||
20250415,114500,2648021150,35300,35300,35350,35300,226
|
||||
20250415,114400,2640040500,35300,35350,35350,35300,183
|
||||
20250415,114300,2633575150,35350,35400,35400,35350,106
|
||||
20250415,114200,2629825400,35350,35400,35400,35350,128
|
||||
20250415,114100,2625294850,35450,35450,35450,35300,338
|
||||
20250415,114000,2613343800,35350,35400,35450,35350,213
|
||||
20250415,113900,2605804050,35350,35300,35350,35300,70
|
||||
20250415,113800,2603330500,35350,35400,35450,35300,182
|
||||
20250415,113700,2596897800,35400,35350,35400,35300,81
|
||||
20250415,113600,2594034450,35350,35400,35400,35350,86
|
||||
20250415,113500,2590992550,35400,35450,35450,35350,374
|
||||
20250415,113400,2577748400,35400,35450,35450,35400,174
|
||||
20250415,113300,2571583200,35450,35400,35450,35400,277
|
||||
20250415,113200,2561769200,35400,35400,35400,35350,319
|
||||
20250415,113100,2550476950,35400,35350,35400,35300,107
|
||||
20250415,113000,2546692200,35300,35300,35300,35250,427
|
||||
20250415,112900,2531621150,35300,35250,35300,35250,220
|
||||
20250415,112800,2523857000,35250,35350,35350,35250,881
|
||||
20250415,112700,2492762150,35300,35400,35450,35300,601
|
||||
20250415,112600,2471506550,35350,35400,35500,35350,740
|
||||
20250415,112500,2445312500,35450,35450,35450,35400,364
|
||||
20250415,112400,2432419350,35450,35450,35450,35400,139
|
||||
20250415,112300,2427492700,35450,35450,35450,35400,153
|
||||
20250415,112200,2422069225,35450,35450,35450,35400,187
|
||||
20250415,112100,2415444225,35450,35500,35550,35450,223
|
||||
20250415,112000,2407527775,35500,35500,35500,35450,280
|
||||
20250415,111900,2397597425,35500,35600,35600,35500,296
|
||||
20250415,111800,2387082775,35550,35550,35550,35450,192
|
||||
20250415,111700,2380266975,35450,35600,35600,35450,7339
|
||||
20250415,111600,2119731575,35550,35700,35750,35550,4111
|
||||
20250415,111500,1973259275,35650,35800,35800,35650,213
|
||||
20250415,111400,1965652725,35800,35700,35800,35700,249
|
||||
20250415,111300,1956748575,35700,35650,35700,35650,122
|
||||
20250415,111200,1952394875,35650,35650,35700,35650,73
|
||||
20250415,111100,1949790825,35700,35600,35750,35600,244
|
||||
20250415,111000,1941095725,35600,35650,35700,35600,256
|
||||
20250415,110900,1931972325,35650,35650,35700,35650,133
|
||||
20250415,110800,1927229475,35650,35650,35700,35650,112
|
||||
20250415,110700,1923235075,35700,35750,35750,35650,58
|
||||
20250415,110600,1921163575,35650,35600,35700,35600,115
|
||||
20250415,110500,1917063325,35600,35650,35700,35600,329
|
||||
20250415,110400,1905336925,35650,35600,35700,35600,879
|
||||
20250415,110300,1873958025,35650,35700,35750,35600,797
|
||||
20250415,110200,1845514025,35750,35750,35850,35750,125
|
||||
20250415,110100,1841041675,35750,35750,35750,35750,173
|
||||
20250415,110000,1834856925,35750,35850,35850,35750,339
|
||||
20250415,105900,1822721275,35850,35900,35900,35800,56
|
||||
20250415,105800,1820714975,35850,35750,35850,35750,235
|
||||
20250415,105700,1812299975,35750,35800,35800,35750,226
|
||||
20250415,105600,1804213975,35800,35800,35850,35800,136
|
||||
20250415,105500,1799340125,35850,35800,35850,35750,265
|
||||
20250415,105400,1789857625,35800,35850,35850,35800,153
|
||||
20250415,105300,1784378675,35850,35800,35850,35800,163
|
||||
20250415,105200,1778537025,35800,35800,35850,35800,150
|
||||
20250415,105100,1773161475,35800,35750,35850,35750,138
|
||||
20250415,105000,1768218975,35850,35750,35850,35750,533
|
||||
20250415,104900,1749151675,35700,35800,35800,35700,436
|
||||
20250415,104800,1733566375,35800,35750,35800,35750,90
|
||||
20250415,104700,1730345775,35750,35750,35800,35700,173
|
||||
20250415,104600,1724159125,35750,35750,35800,35750,317
|
||||
20250415,104500,1712812125,35750,35750,35800,35700,135
|
||||
20250415,104400,1707986075,35750,35750,35750,35700,91
|
||||
20250415,104300,1704733975,35750,35700,35750,35650,248
|
||||
20250415,104200,1695879275,35650,35700,35750,35650,75
|
||||
20250415,104100,1693204275,35700,35700,35750,35650,127
|
||||
20250415,104000,1688670825,35650,35800,35800,35650,109
|
||||
20250415,103900,1684775275,35750,35750,35800,35600,248
|
||||
20250415,103800,1675920675,35750,35800,35850,35700,173
|
||||
20250415,103700,1669727775,35800,35650,35800,35650,865
|
||||
20250415,103600,1638845975,35650,35700,35700,35600,270
|
||||
20250415,103500,1629218525,35650,35650,35700,35600,196
|
||||
20250415,103400,1622234875,35650,35650,35700,35600,168
|
||||
20250415,103300,1616246475,35650,35550,35700,35550,331
|
||||
20250415,103200,1604457275,35600,35700,35700,35500,3613
|
||||
20250415,103100,1475779575,35700,35850,35850,35700,890
|
||||
20250415,103000,1443951925,35850,35850,35900,35800,473
|
||||
20250415,102900,1426998825,35850,35850,35900,35850,150
|
||||
20250415,102800,1421619125,35900,35900,35900,35850,42
|
||||
20250415,102700,1420112975,35900,35950,35950,35850,102
|
||||
20250415,102600,1416454325,35900,35850,35900,35800,163
|
||||
20250415,102500,1410611025,35800,35900,35900,35800,120
|
||||
20250415,102400,1406309675,35850,35900,35900,35800,23
|
||||
20250415,102300,1405485325,35850,35850,35900,35800,54
|
||||
20250415,102200,1403550575,35850,35800,35850,35750,48
|
||||
20250415,102100,1401832025,35900,35850,35900,35750,345
|
||||
20250415,102000,1389475475,35850,35800,35900,35800,473
|
||||
20250415,101900,1372500925,35850,35850,35900,35800,1151
|
||||
20250415,101800,1331240275,35850,35850,35950,35850,67
|
||||
20250415,101700,1328835425,35850,35950,35950,35850,569
|
||||
20250415,101600,1308405175,35950,35950,36050,35950,449
|
||||
20250415,101500,1292252025,36050,36050,36150,35950,492
|
||||
20250415,101400,1274505475,36050,36000,36100,36000,517
|
||||
20250415,101300,1255883775,36000,35950,36000,35950,52
|
||||
20250415,101200,1254012575,36000,36000,36000,36000,26
|
||||
20250415,101100,1253076575,36000,36000,36000,35950,39
|
||||
20250415,101000,1251673375,35950,35950,36000,35950,75
|
||||
20250415,100900,1248976625,35950,36000,36000,35950,88
|
||||
20250415,100800,1245812225,35950,36000,36000,35900,149
|
||||
20250415,100700,1240455525,35900,35950,36050,35900,434
|
||||
20250415,100600,1224842075,35900,35900,35950,35900,113
|
||||
20250415,100500,1220784375,35850,35900,35950,35850,444
|
||||
20250415,100400,1204845225,35900,35900,35950,35900,21
|
||||
20250415,100300,1204090525,35950,35950,35950,35900,354
|
||||
20250415,100200,1191380575,35950,35900,35950,35900,123
|
||||
20250415,100100,1186963825,35850,35900,35900,35850,209
|
||||
20250415,100000,1179461875,35900,35900,35900,35850,67
|
||||
20250415,095900,1177058675,35900,35900,35900,35850,75
|
||||
20250415,095800,1174366225,35850,35900,35900,35850,107
|
||||
20250415,095700,1170527175,35900,35900,35900,35850,49
|
||||
20250415,095600,1168768225,35900,35900,35950,35850,293
|
||||
20250415,095500,1158249975,35850,35850,35900,35850,93
|
||||
20250415,095400,1154913925,35900,35900,35900,35900,54
|
||||
20250415,095300,1152975325,35850,35850,35900,35850,108
|
||||
20250415,095200,1149101925,35850,35800,35900,35800,67
|
||||
20250415,095100,1146699175,35850,35900,35950,35800,568
|
||||
20250415,095000,1126335025,35900,36000,36000,35800,513
|
||||
20250415,094900,1107905625,36050,36000,36050,35850,677
|
||||
20250415,094800,1083594825,36000,36100,36100,35950,162
|
||||
20250415,094700,1077761525,36100,36050,36100,36050,323
|
||||
20250415,094600,1066104975,36050,36150,36150,35950,330
|
||||
20250415,094500,1054218325,36100,36050,36150,36000,463
|
||||
20250415,094400,1037508375,36100,36200,36200,36100,537
|
||||
20250415,094300,1018095375,36350,36300,36350,36150,161
|
||||
20250415,094200,1012261325,36300,36250,36300,36200,83
|
||||
20250415,094100,1009253475,36300,36150,36300,36150,58
|
||||
20250415,094000,1007148825,36150,36300,36350,36150,315
|
||||
20250415,093900,995737725,36300,36050,36300,36050,1214
|
||||
20250415,093800,951776125,36100,36050,36100,36000,405
|
||||
20250415,093700,937176275,36050,36050,36050,36000,102
|
||||
20250415,093600,933499225,36050,36050,36100,36050,112
|
||||
20250415,093500,929460775,36000,35950,36050,35900,447
|
||||
20250415,093400,913375325,35950,35900,36000,35900,441
|
||||
20250415,093300,897536975,35800,35850,35950,35800,588
|
||||
20250415,093200,876458275,35850,35800,35850,35750,196
|
||||
20250415,093100,869440775,35750,35750,35800,35700,460
|
||||
20250415,093000,853008675,35750,35850,35850,35700,860
|
||||
20250415,092900,822265000,35900,35950,35950,35850,285
|
||||
20250415,092800,812037150,35900,35950,35950,35850,180
|
||||
20250415,092700,805571800,35950,36050,36050,35900,153
|
||||
20250415,092600,800066850,36050,36100,36150,35900,230
|
||||
20250415,092500,791780350,36100,36250,36300,36100,1175
|
||||
20250415,092400,749231450,36250,36200,36250,36200,210
|
||||
20250415,092300,741629350,36200,36000,36200,36000,795
|
||||
20250415,092200,712937600,36000,36100,36100,36000,653
|
||||
20250415,092100,689422750,36100,36150,36150,36050,123
|
||||
20250415,092000,684980400,36150,36100,36150,36000,878
|
||||
20250415,091900,653265650,36050,36000,36100,36000,366
|
||||
20250415,091800,640084200,36000,36050,36050,36000,478
|
||||
20250415,091700,622874950,36050,36150,36150,35950,1116
|
||||
20250415,091600,582729950,36200,35850,36200,35850,1773
|
||||
20250415,091500,518968875,35850,35800,35900,35800,283
|
||||
20250415,091400,508824375,35800,35700,35800,35700,353
|
||||
20250415,091300,496210575,35700,35700,35800,35700,982
|
||||
20250415,091200,461117775,35700,35650,35750,35650,483
|
||||
20250415,091100,443883725,35700,35750,35750,35600,727
|
||||
20250415,091000,417939375,35750,35950,36000,35750,1128
|
||||
20250415,090900,377479875,35950,36100,36100,35900,1830
|
||||
20250415,090800,311647150,36150,36050,36150,36000,298
|
||||
20250415,090700,300899000,36050,36150,36150,36000,1218
|
||||
20250415,090600,256976700,36200,36300,36300,36150,627
|
||||
20250415,090500,234264850,36250,36500,36500,36150,694
|
||||
20250415,090400,209112350,36500,36250,36500,36250,434
|
||||
20250415,090300,193311300,36250,36500,36650,36250,1159
|
||||
20250415,090200,151097100,36450,36500,36600,36400,601
|
||||
20250415,090100,129139100,36450,36450,36550,36250,903
|
||||
20250415,090000,96259400,36450,36700,36750,36250,2630
|
||||
|
Reference in New Issue
Block a user