Update 2025-04-15 2740 candle_min
This commit is contained in:
656
107640/min/candle-20250415.csv
Normal file
656
107640/min/candle-20250415.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,195300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,195200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,195100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,195000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,194000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,193000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,192300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,192000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,191000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,190000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,185300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,185000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,184000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,183000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,182300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,182000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,181000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,180000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,175300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,175000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,174000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,173000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,172300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,172000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,171000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,170000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,165300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,165000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,164000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,163000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,162300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,162000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,161000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,160000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155400,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,155300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,155000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,154000,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153900,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153800,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153700,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153600,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153500,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153400,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153300,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153200,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153100,2454592825,23550,23550,23550,23550,0
|
||||
20250415,153000,2454592825,23550,23550,23550,23550,1301
|
||||
20250415,152900,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152800,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152700,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152600,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152500,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152400,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152300,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152200,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152100,2423954275,23650,23650,23650,23650,0
|
||||
20250415,152000,2423954275,23650,23650,23650,23650,0
|
||||
20250415,151900,2423954275,23650,23600,23650,23600,404
|
||||
20250415,151800,2414410975,23650,23600,23650,23600,164
|
||||
20250415,151700,2410539725,23600,23600,23600,23600,0
|
||||
20250415,151600,2410539725,23600,23600,23600,23550,412
|
||||
20250415,151500,2400817725,23550,23550,23550,23550,130
|
||||
20250415,151400,2397756225,23550,23550,23550,23550,0
|
||||
20250415,151300,2397756225,23550,23550,23550,23550,15
|
||||
20250415,151200,2397402975,23600,23600,23600,23600,0
|
||||
20250415,151100,2397402975,23600,23550,23600,23550,161
|
||||
20250415,151000,2393605875,23600,23550,23600,23550,41
|
||||
20250415,150900,2392639325,23550,23550,23550,23550,0
|
||||
20250415,150800,2392639325,23550,23550,23550,23550,100
|
||||
20250415,150700,2390284325,23550,23550,23550,23550,18
|
||||
20250415,150600,2389860425,23600,23600,23600,23600,23
|
||||
20250415,150500,2389317625,23550,23550,23550,23550,154
|
||||
20250415,150400,2385690925,23500,23550,23550,23500,631
|
||||
20250415,150300,2370833425,23600,23600,23600,23550,56
|
||||
20250415,150200,2369512025,23550,23550,23550,23550,0
|
||||
20250415,150100,2369512025,23550,23550,23550,23550,0
|
||||
20250415,150000,2369512025,23550,23700,23700,23550,20
|
||||
20250415,145900,2369040275,23600,23600,23600,23600,0
|
||||
20250415,145800,2369040275,23600,23650,23650,23600,38
|
||||
20250415,145700,2368142725,23600,23600,23600,23600,941
|
||||
20250415,145600,2345935125,23600,23600,23600,23600,400
|
||||
20250415,145500,2336495125,23600,23600,23600,23600,130
|
||||
20250415,145400,2333427125,23600,23600,23600,23600,24
|
||||
20250415,145300,2332860725,23650,23650,23650,23650,0
|
||||
20250415,145200,2332860725,23650,23650,23650,23650,0
|
||||
20250415,145100,2332860725,23650,23700,23700,23650,21
|
||||
20250415,145000,2332363575,23600,23600,23600,23600,84
|
||||
20250415,144900,2330381175,23700,23700,23700,23600,53
|
||||
20250415,144800,2329129675,23650,23650,23700,23600,400
|
||||
20250415,144700,2319654325,23700,23700,23700,23700,1
|
||||
20250415,144600,2319630625,23600,23600,23600,23600,48
|
||||
20250415,144500,2318497825,23700,23650,23700,23650,296
|
||||
20250415,144400,2311487825,23600,23600,23600,23600,0
|
||||
20250415,144300,2311487825,23600,23650,23650,23600,38
|
||||
20250415,144200,2310590275,23650,23650,23650,23650,1
|
||||
20250415,144100,2310566625,23600,23600,23600,23600,22
|
||||
20250415,144000,2310047425,23600,23600,23600,23600,0
|
||||
20250415,143900,2310047425,23600,23600,23600,23600,0
|
||||
20250415,143800,2310047425,23600,23600,23600,23600,16
|
||||
20250415,143700,2309669825,23650,23650,23650,23650,0
|
||||
20250415,143600,2309669825,23650,23650,23650,23650,106
|
||||
20250415,143500,2307162925,23600,23600,23600,23600,118
|
||||
20250415,143400,2304378125,23650,23650,23650,23650,16
|
||||
20250415,143300,2303999725,23650,23650,23650,23650,0
|
||||
20250415,143200,2303999725,23650,23600,23650,23600,20
|
||||
20250415,143100,2303527675,23650,23650,23650,23650,0
|
||||
20250415,143000,2303527675,23650,23650,23650,23650,50
|
||||
20250415,142900,2302345175,23650,23650,23650,23650,0
|
||||
20250415,142800,2302345175,23650,23650,23650,23650,49
|
||||
20250415,142700,2301186325,23650,23650,23650,23650,18
|
||||
20250415,142600,2300760625,23600,23600,23600,23600,13
|
||||
20250415,142500,2300453825,23600,23600,23600,23600,0
|
||||
20250415,142400,2300453825,23600,23600,23600,23600,0
|
||||
20250415,142300,2300453825,23600,23600,23600,23600,0
|
||||
20250415,142200,2300453825,23600,23600,23600,23550,215
|
||||
20250415,142100,2295379875,23600,23550,23600,23550,41
|
||||
20250415,142000,2294414225,23550,23600,23600,23550,121
|
||||
20250415,141900,2291564625,23550,23600,23600,23550,88
|
||||
20250415,141800,2289488625,23550,23550,23550,23550,40
|
||||
20250415,141700,2288546625,23550,23550,23550,23550,0
|
||||
20250415,141600,2288546625,23550,23550,23550,23550,20
|
||||
20250415,141500,2288075625,23550,23550,23550,23550,0
|
||||
20250415,141400,2288075625,23550,23550,23550,23550,70
|
||||
20250415,141300,2286427125,23550,23550,23550,23550,18
|
||||
20250415,141200,2286003225,23550,23550,23550,23550,0
|
||||
20250415,141100,2286003225,23550,23550,23550,23550,0
|
||||
20250415,141000,2286003225,23550,23550,23550,23550,19
|
||||
20250415,140900,2285555775,23550,23550,23550,23550,1
|
||||
20250415,140800,2285532225,23550,23550,23550,23550,435
|
||||
20250415,140700,2275287975,23600,23550,23600,23550,152
|
||||
20250415,140600,2271707875,23575,23575,23575,23575,0
|
||||
20250415,140500,2271707875,23575,23575,23575,23575,46
|
||||
20250415,140400,2270623425,23600,23600,23600,23600,19
|
||||
20250415,140300,2270175025,23600,23550,23600,23550,71
|
||||
20250415,140200,2268500475,23600,23600,23600,23600,50
|
||||
20250415,140100,2267320475,23600,23600,23600,23600,7
|
||||
20250415,140000,2267155275,23600,23600,23600,23600,216
|
||||
20250415,135900,2262057675,23600,23600,23600,23600,0
|
||||
20250415,135800,2262057675,23600,23600,23600,23600,13
|
||||
20250415,135700,2261750875,23600,23600,23600,23600,10
|
||||
20250415,135600,2261514875,23650,23600,23650,23600,310
|
||||
20250415,135500,2254198825,23600,23600,23600,23600,250
|
||||
20250415,135400,2248298825,23600,23600,23600,23600,15
|
||||
20250415,135300,2247944825,23650,23650,23650,23650,31
|
||||
20250415,135200,2247211675,23650,23650,23650,23650,19
|
||||
20250415,135100,2246762325,23650,23650,23650,23650,40
|
||||
20250415,135000,2245816325,23650,23650,23650,23650,49
|
||||
20250415,134900,2244657475,23650,23650,23650,23650,188
|
||||
20250415,134800,2240211275,23650,23650,23650,23650,15
|
||||
20250415,134700,2239856525,23650,23650,23650,23650,0
|
||||
20250415,134600,2239856525,23650,23650,23650,23650,0
|
||||
20250415,134500,2239856525,23650,23650,23650,23650,0
|
||||
20250415,134400,2239856525,23650,23650,23650,23650,54
|
||||
20250415,134300,2238579425,23650,23650,23650,23650,0
|
||||
20250415,134200,2238579425,23650,23650,23650,23650,0
|
||||
20250415,134100,2238579425,23650,23650,23650,23650,14
|
||||
20250415,134000,2238248325,23650,23650,23650,23650,0
|
||||
20250415,133900,2238248325,23650,23650,23650,23650,30
|
||||
20250415,133800,2237538825,23650,23650,23650,23650,21
|
||||
20250415,133700,2237042175,23650,23650,23650,23650,0
|
||||
20250415,133600,2237042175,23650,23650,23650,23650,0
|
||||
20250415,133500,2237042175,23650,23700,23700,23650,37
|
||||
20250415,133400,2236166125,23650,23650,23650,23650,0
|
||||
20250415,133300,2236166125,23650,23650,23650,23650,0
|
||||
20250415,133200,2236166125,23650,23650,23650,23650,22
|
||||
20250415,133100,2235645825,23700,23700,23700,23700,0
|
||||
20250415,133000,2235645825,23700,23700,23700,23700,10
|
||||
20250415,132900,2235408825,23700,23700,23700,23700,210
|
||||
20250415,132800,2230431825,23700,23700,23700,23700,28
|
||||
20250415,132700,2229768225,23700,23700,23700,23700,17
|
||||
20250415,132600,2229365325,23700,23750,23750,23700,11
|
||||
20250415,132500,2229104275,23750,23750,23750,23750,26
|
||||
20250415,132400,2228486775,23800,23800,23800,23800,50
|
||||
20250415,132300,2227296775,23750,23775,23775,23750,69
|
||||
20250415,132200,2225657825,23775,23750,23775,23750,60
|
||||
20250415,132100,2224232400,23725,23725,23725,23725,12
|
||||
20250415,132000,2223947700,23700,23750,23750,23700,51
|
||||
20250415,131900,2222736500,23700,23700,23700,23700,22
|
||||
20250415,131800,2222215100,23750,23750,23750,23750,334
|
||||
20250415,131700,2214282600,23750,23750,23750,23750,0
|
||||
20250415,131600,2214282600,23750,23750,23750,23700,306
|
||||
20250415,131500,2207015900,23750,23750,23750,23750,83
|
||||
20250415,131400,2205044650,23750,23700,23750,23700,144
|
||||
20250415,131300,2201631650,23650,23600,23650,23600,147
|
||||
20250415,131200,2198156250,23600,23600,23600,23600,0
|
||||
20250415,131100,2198156250,23600,23650,23650,23600,315
|
||||
20250415,131000,2190707500,23650,23600,23650,23600,546
|
||||
20250415,130900,2177795850,23600,23600,23600,23600,37
|
||||
20250415,130800,2176922650,23600,23600,23600,23600,43
|
||||
20250415,130700,2175907850,23600,23600,23600,23600,164
|
||||
20250415,130600,2172037450,23600,23600,23600,23600,2
|
||||
20250415,130500,2171990250,23650,23650,23650,23650,20
|
||||
20250415,130400,2171517250,23600,23600,23600,23600,139
|
||||
20250415,130300,2168236850,23600,23650,23650,23600,187
|
||||
20250415,130200,2163823600,23600,23600,23600,23600,42
|
||||
20250415,130100,2162832400,23650,23650,23650,23650,259
|
||||
20250415,130000,2156707050,23650,23650,23650,23650,22
|
||||
20250415,125900,2156186750,23650,23650,23650,23650,0
|
||||
20250415,125800,2156186750,23650,23650,23650,23650,11
|
||||
20250415,125700,2155926600,23650,23650,23650,23650,16
|
||||
20250415,125600,2155548200,23700,23700,23700,23700,0
|
||||
20250415,125500,2155548200,23700,23700,23700,23700,52
|
||||
20250415,125400,2154315800,23600,23600,23600,23600,0
|
||||
20250415,125300,2154315800,23600,23600,23600,23600,0
|
||||
20250415,125200,2154315800,23600,23700,23700,23600,205
|
||||
20250415,125100,2149466100,23700,23650,23700,23650,56
|
||||
20250415,125000,2148139800,23700,23700,23700,23700,0
|
||||
20250415,124900,2148139800,23700,23700,23700,23700,184
|
||||
20250415,124800,2143779000,23700,23700,23700,23700,40
|
||||
20250415,124700,2142831000,23700,23700,23700,23700,0
|
||||
20250415,124600,2142831000,23700,23700,23700,23700,0
|
||||
20250415,124500,2142831000,23700,23700,23700,23700,43
|
||||
20250415,124400,2141811900,23700,23700,23700,23700,1
|
||||
20250415,124300,2141788200,23700,23700,23700,23700,0
|
||||
20250415,124200,2141788200,23700,23700,23700,23700,24
|
||||
20250415,124100,2141219400,23700,23700,23700,23700,81
|
||||
20250415,124000,2139299700,23650,23650,23650,23650,0
|
||||
20250415,123900,2139299700,23650,23650,23650,23650,0
|
||||
20250415,123800,2139299700,23650,23700,23700,23650,61
|
||||
20250415,123700,2137854900,23700,23700,23700,23700,0
|
||||
20250415,123600,2137854900,23700,23700,23700,23700,0
|
||||
20250415,123500,2137854900,23700,23700,23700,23700,225
|
||||
20250415,123400,2132522400,23700,23700,23700,23700,17
|
||||
20250415,123300,2132119500,23700,23700,23700,23700,164
|
||||
20250415,123200,2128232700,23700,23700,23700,23700,50
|
||||
20250415,123100,2127047700,23750,23650,23750,23650,593
|
||||
20250415,123000,2112981300,23650,23650,23650,23650,38
|
||||
20250415,122900,2112082600,23650,23650,23650,23600,252
|
||||
20250415,122800,2106123950,23650,23650,23650,23650,0
|
||||
20250415,122700,2106123950,23650,23650,23650,23650,48
|
||||
20250415,122600,2104988750,23650,23650,23650,23650,0
|
||||
20250415,122500,2104988750,23650,23700,23700,23650,115
|
||||
20250415,122400,2102264000,23700,23700,23700,23700,0
|
||||
20250415,122300,2102264000,23700,23700,23700,23700,10
|
||||
20250415,122200,2102027000,23700,23700,23700,23700,59
|
||||
20250415,122100,2100628700,23700,23700,23700,23700,0
|
||||
20250415,122000,2100628700,23700,23700,23700,23700,0
|
||||
20250415,121900,2100628700,23700,23700,23700,23650,133
|
||||
20250415,121800,2097477450,23650,23650,23650,23650,0
|
||||
20250415,121700,2097477450,23650,23650,23650,23650,25
|
||||
20250415,121600,2096886200,23650,23700,23700,23650,48
|
||||
20250415,121500,2095749650,23650,23650,23650,23650,44
|
||||
20250415,121400,2094709050,23650,23650,23650,23650,50
|
||||
20250415,121300,2093526550,23650,23650,23650,23650,0
|
||||
20250415,121200,2093526550,23650,23650,23650,23650,233
|
||||
20250415,121100,2088016100,23650,23650,23650,23650,10
|
||||
20250415,121000,2087779600,23600,23600,23600,23600,127
|
||||
20250415,120900,2084782400,23600,23600,23600,23600,0
|
||||
20250415,120800,2084782400,23600,23600,23600,23600,0
|
||||
20250415,120700,2084782400,23600,23600,23600,23600,0
|
||||
20250415,120600,2084782400,23600,23650,23650,23600,45
|
||||
20250415,120500,2083718900,23650,23650,23650,23650,0
|
||||
20250415,120400,2083718900,23650,23650,23650,23650,20
|
||||
20250415,120300,2083245900,23600,23600,23600,23600,44
|
||||
20250415,120200,2082207500,23600,23600,23600,23600,41
|
||||
20250415,120100,2081239900,23600,23600,23600,23600,0
|
||||
20250415,120000,2081239900,23600,23600,23600,23600,109
|
||||
20250415,115900,2078667500,23550,23550,23550,23550,0
|
||||
20250415,115800,2078667500,23550,23550,23550,23550,11
|
||||
20250415,115700,2078408450,23550,23600,23600,23550,27
|
||||
20250415,115600,2077772300,23550,23550,23550,23550,0
|
||||
20250415,115500,2077772300,23550,23550,23550,23550,0
|
||||
20250415,115400,2077772300,23550,23550,23550,23550,17
|
||||
20250415,115300,2077371950,23600,23600,23600,23600,0
|
||||
20250415,115200,2077371950,23600,23650,23650,23600,901
|
||||
20250415,115100,2056106750,23650,23600,23650,23600,28
|
||||
20250415,115000,2055445750,23650,23650,23650,23650,0
|
||||
20250415,114900,2055445750,23650,23650,23650,23650,5
|
||||
20250415,114800,2055327500,23650,23650,23650,23650,2
|
||||
20250415,114700,2055280200,23600,23600,23600,23600,13
|
||||
20250415,114600,2054973400,23600,23600,23600,23600,120
|
||||
20250415,114500,2052141400,23600,23550,23600,23550,10
|
||||
20250415,114400,2051905650,23550,23550,23600,23550,167
|
||||
20250415,114300,2047972750,23600,23650,23650,23600,276
|
||||
20250415,114200,2041451450,23650,23650,23650,23650,1
|
||||
20250415,114100,2041427800,23600,23600,23600,23600,19
|
||||
20250415,114000,2040979400,23600,23600,23600,23600,0
|
||||
20250415,113900,2040979400,23600,23600,23600,23600,47
|
||||
20250415,113800,2039870200,23600,23650,23650,23600,29
|
||||
20250415,113700,2039185550,23650,23650,23650,23650,1
|
||||
20250415,113600,2039161900,23600,23600,23600,23600,0
|
||||
20250415,113500,2039161900,23600,23600,23600,23600,114
|
||||
20250415,113400,2036471500,23600,23600,23600,23600,48
|
||||
20250415,113300,2035338700,23600,23600,23600,23600,1516
|
||||
20250415,113200,1999561100,23600,23600,23600,23600,43
|
||||
20250415,113100,1998546300,23650,23650,23650,23650,0
|
||||
20250415,113000,1998546300,23650,23650,23650,23650,0
|
||||
20250415,112900,1998546300,23650,23650,23650,23650,188
|
||||
20250415,112800,1994100100,23650,23650,23650,23650,17
|
||||
20250415,112700,1993698050,23650,23650,23650,23650,55
|
||||
20250415,112600,1992397300,23650,23650,23650,23650,106
|
||||
20250415,112500,1989890400,23650,23650,23650,23650,26
|
||||
20250415,112400,1989275500,23650,23600,23650,23600,73
|
||||
20250415,112300,1987550100,23600,23650,23650,23600,126
|
||||
20250415,112200,1984570650,23600,23650,23650,23600,239
|
||||
20250415,112100,1978918350,23650,23650,23650,23650,161
|
||||
20250415,112000,1975110700,23700,23700,23700,23700,20
|
||||
20250415,111900,1974636700,23700,23700,23700,23700,55
|
||||
20250415,111800,1973333200,23650,23700,23800,23650,5
|
||||
20250415,111700,1973214550,23750,23700,23750,23700,461
|
||||
20250415,111600,1962275600,23700,23650,23700,23600,75
|
||||
20250415,111500,1960502350,23600,23600,23600,23600,50
|
||||
20250415,111400,1959322350,23600,23600,23600,23600,587
|
||||
20250415,111300,1945469150,23650,23650,23650,23600,121
|
||||
20250415,111200,1942609000,23650,23650,23650,23600,1009
|
||||
20250415,111100,1918787450,23700,23700,23700,23650,339
|
||||
20250415,111000,1910760300,23700,23700,23700,23700,19
|
||||
20250415,110900,1910310000,23700,23650,23750,23650,369
|
||||
20250415,110800,1901562250,23650,23650,23650,23650,0
|
||||
20250415,110700,1901562250,23650,23650,23650,23650,2
|
||||
20250415,110600,1901514950,23650,23650,23650,23650,21
|
||||
20250415,110500,1901018300,23650,23650,23650,23650,60
|
||||
20250415,110400,1899599300,23650,23650,23700,23650,134
|
||||
20250415,110300,1896429250,23600,23650,23700,23600,32
|
||||
20250415,110200,1895673150,23650,23650,23650,23600,161
|
||||
20250415,110100,1891865600,23600,23650,23650,23600,5
|
||||
20250415,110000,1891747450,23600,23600,23600,23600,19
|
||||
20250415,105900,1891299050,23700,23700,23700,23700,20
|
||||
20250415,105800,1890825050,23600,23600,23600,23600,25
|
||||
20250415,105700,1890235050,23600,23600,23600,23600,0
|
||||
20250415,105600,1890235050,23600,23650,23650,23600,780
|
||||
20250415,105500,1871788450,23700,23750,23750,23700,141
|
||||
20250415,105400,1868446700,23700,23700,23750,23700,373
|
||||
20250415,105300,1859606200,23750,23750,23850,23750,946
|
||||
20250415,105200,1837084650,23800,23750,23800,23750,322
|
||||
20250415,105100,1829432800,23750,23700,23750,23700,36
|
||||
20250415,105000,1828578550,23700,23700,23700,23700,0
|
||||
20250415,104900,1828578550,23700,23700,23700,23700,480
|
||||
20250415,104800,1817202550,23750,23750,23750,23750,0
|
||||
20250415,104700,1817202550,23750,23750,23750,23750,0
|
||||
20250415,104600,1817202550,23750,23750,23750,23750,257
|
||||
20250415,104500,1811098800,23750,23750,23750,23750,0
|
||||
20250415,104400,1811098800,23750,23750,23750,23750,236
|
||||
20250415,104300,1805493800,23750,23750,23750,23750,20
|
||||
20250415,104200,1805018800,23750,23750,23750,23750,149
|
||||
20250415,104100,1801480050,23750,23750,23750,23750,66
|
||||
20250415,104000,1799912550,23800,23750,23800,23750,133
|
||||
20250415,103900,1796751050,23750,23750,23750,23750,0
|
||||
20250415,103800,1796751050,23750,23800,23800,23750,344
|
||||
20250415,103700,1788564550,23800,23800,23800,23800,34
|
||||
20250415,103600,1787755350,23800,23800,23800,23800,28
|
||||
20250415,103500,1787088950,23850,23750,23850,23750,390
|
||||
20250415,103400,1777808000,23750,23750,23750,23750,305
|
||||
20250415,103300,1770564250,23750,23750,23750,23750,0
|
||||
20250415,103200,1770564250,23750,23700,23750,23700,48
|
||||
20250415,103100,1769425050,23750,23750,23750,23750,52
|
||||
20250415,103000,1768190050,23750,23700,23750,23700,104
|
||||
20250415,102900,1765725200,23750,23750,23750,23750,67
|
||||
20250415,102800,1764133950,23700,23750,23750,23700,64
|
||||
20250415,102700,1762614950,23700,23700,23700,23700,6
|
||||
20250415,102600,1762472750,23750,23700,23750,23700,112
|
||||
20250415,102500,1759816250,23700,23750,23750,23700,59
|
||||
20250415,102400,1758415850,23750,23700,23750,23700,50
|
||||
20250415,102300,1757230800,23700,23750,23750,23700,111
|
||||
20250415,102200,1754594800,23750,23750,23750,23750,48
|
||||
20250415,102100,1753454800,23750,23750,23750,23750,152
|
||||
20250415,102000,1749844800,23750,23750,23750,23750,242
|
||||
20250415,101900,1744097300,23750,23750,23750,23750,15
|
||||
20250415,101800,1743741050,23750,23750,23750,23750,0
|
||||
20250415,101700,1743741050,23750,23750,23750,23750,1
|
||||
20250415,101600,1743717300,23750,23750,23750,23750,27
|
||||
20250415,101500,1743076050,23750,23650,23750,23650,561
|
||||
20250415,101400,1729756500,23650,23650,23700,23650,340
|
||||
20250415,101300,1721715450,23650,23650,23650,23650,338
|
||||
20250415,101200,1713721750,23650,23800,23800,23650,699
|
||||
20250415,101100,1697144250,23850,23800,23850,23800,314
|
||||
20250415,101000,1689666100,23900,23800,23900,23800,342
|
||||
20250415,100900,1681510850,23800,23750,23800,23750,370
|
||||
20250415,100800,1672708850,23750,23700,23750,23700,181
|
||||
20250415,100700,1668411150,23650,23650,23700,23650,88
|
||||
20250415,100600,1666326650,23700,23700,23700,23650,101
|
||||
20250415,100500,1663933850,23650,23650,23750,23650,352
|
||||
20250415,100400,1655598750,23700,23600,23700,23600,230
|
||||
20250415,100300,1650149750,23600,23650,23700,23600,542
|
||||
20250415,100200,1637337100,23700,23650,23700,23600,627
|
||||
20250415,100100,1622529800,23650,23750,23750,23650,513
|
||||
20250415,100000,1610393800,23750,23750,23750,23750,454
|
||||
20250415,095900,1599611300,23750,23800,23850,23750,164
|
||||
20250415,095800,1595709950,23800,23800,23800,23750,299
|
||||
20250415,095700,1588594300,23800,23800,23850,23650,1615
|
||||
20250415,095600,1550290600,23800,23850,24050,23650,7511
|
||||
20250415,095500,1371248700,23950,23850,24400,23750,9267
|
||||
20250415,095400,1148773950,23850,23800,24450,23600,12095
|
||||
20250415,095300,859690900,23750,23850,23850,23750,1585
|
||||
20250415,095200,821967350,23850,23750,23850,23750,4149
|
||||
20250415,095100,723295950,23700,23700,23700,23700,212
|
||||
20250415,095000,718271550,23700,23700,23700,23700,225
|
||||
20250415,094900,712939050,23700,23700,23700,23700,325
|
||||
20250415,094800,705236550,23700,23700,23700,23700,230
|
||||
20250415,094700,699785550,23700,23750,23750,23650,434
|
||||
20250415,094600,689484450,23750,23700,23750,23700,1329
|
||||
20250415,094500,657921250,23700,23650,23750,23650,471
|
||||
20250415,094400,646744850,23650,23700,23800,23600,1437
|
||||
20250415,094300,612636550,23700,23650,23800,23650,174
|
||||
20250415,094200,608509600,23700,23500,23850,23500,7337
|
||||
20250415,094100,434832950,23600,23450,23600,23450,202
|
||||
20250415,094000,430085900,23500,23450,23500,23450,111
|
||||
20250415,093900,427477850,23500,23500,23600,23500,173
|
||||
20250415,093800,423405300,23450,23450,23450,23450,166
|
||||
20250415,093700,419512600,23450,23500,23500,23450,753
|
||||
20250415,093600,401823550,23550,23600,23600,23550,58
|
||||
20250415,093500,400457350,23600,23600,23600,23600,52
|
||||
20250415,093400,399230150,23650,23650,23650,23550,296
|
||||
20250415,093300,392239350,23600,23600,23650,23550,2135
|
||||
20250415,093200,341843500,23650,23600,23650,23600,2141
|
||||
20250415,093100,291271900,23600,23450,23600,23450,832
|
||||
20250415,093000,271677100,23450,23450,23450,23450,1
|
||||
20250415,092900,271653650,23450,23450,23450,23450,122
|
||||
20250415,092800,268792750,23450,23500,23500,23450,132
|
||||
20250415,092700,265695200,23500,23500,23500,23500,11
|
||||
20250415,092600,265436700,23550,23350,23550,23350,3491
|
||||
20250415,092500,183557800,23300,23300,23300,23300,10
|
||||
20250415,092400,183324800,23300,23350,23350,23300,430
|
||||
20250415,092300,173284400,23400,23400,23400,23350,431
|
||||
20250415,092200,163204500,23350,23350,23350,23350,370
|
||||
20250415,092100,154565000,23350,23300,23350,23300,146
|
||||
20250415,092000,151158150,23350,23300,23350,23300,500
|
||||
20250415,091900,139489300,23300,23250,23300,23250,4
|
||||
20250415,091800,139396250,23250,23200,23250,23200,25
|
||||
20250415,091700,138815400,23150,23150,23150,23150,31
|
||||
20250415,091600,138097750,23100,23150,23150,23100,57
|
||||
20250415,091500,136778250,23250,23150,23250,23150,50
|
||||
20250415,091400,135620550,23150,23150,23150,23150,59
|
||||
20250415,091300,134254700,23150,23050,23150,23050,114
|
||||
20250415,091200,131621250,23050,23100,23100,23050,519
|
||||
20250415,091100,119642200,23100,23100,23100,23100,125
|
||||
20250415,091000,116754700,23100,23100,23100,23100,32
|
||||
20250415,090900,116015500,23050,23150,23150,23050,439
|
||||
20250415,090800,105874050,23150,23150,23150,23150,224
|
||||
20250415,090700,100688450,23200,23200,23200,23200,756
|
||||
20250415,090600,83149250,23250,23250,23250,23250,347
|
||||
20250415,090500,75081500,23250,23250,23300,23250,536
|
||||
20250415,090400,62603000,23250,23400,23400,23250,651
|
||||
20250415,090300,47456200,23400,23400,23400,23350,349
|
||||
20250415,090200,39292750,23400,23400,23400,23400,181
|
||||
20250415,090100,35057350,23450,23250,23450,23250,550
|
||||
20250415,090000,22204900,23300,23300,23300,23300,953
|
||||
|
Reference in New Issue
Block a user