Update 2025-04-15 2740 candle_min
This commit is contained in:
657
108320/min/candle-20250415.csv
Normal file
657
108320/min/candle-20250415.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,195400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,195300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,195200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,195100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,195000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,194000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,193000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,192400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,192000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,191000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,190000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,185400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,185000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,184000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,183000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,182400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,182000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,181000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,180000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,175400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,175000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,174000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,173000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,172400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,172000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,171000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,170000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,165400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,165000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,164000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,163000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,162400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,162000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,161000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,160000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155500,1214887300,50600,50600,50600,50600,668
|
||||
20250415,155400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,155000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,154000,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153900,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153800,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153700,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153600,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153500,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153400,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153300,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153200,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153100,1214887300,50600,50600,50600,50600,0
|
||||
20250415,153000,1214887300,50600,50600,50600,50600,668
|
||||
20250415,152900,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152800,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152700,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152600,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152500,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152400,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152300,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152200,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152100,1181086500,50700,50700,50700,50700,0
|
||||
20250415,152000,1181086500,50700,50700,50700,50700,0
|
||||
20250415,151900,1181086500,50700,50600,50700,50600,73
|
||||
20250415,151800,1177388000,50700,50700,50700,50600,206
|
||||
20250415,151700,1166961400,50600,50600,50700,50600,177
|
||||
20250415,151600,1158005000,50600,50600,50600,50600,191
|
||||
20250415,151500,1148340400,50600,50700,50700,50600,203
|
||||
20250415,151400,1138065800,50700,50800,50800,50600,152
|
||||
20250415,151300,1130359300,50700,50800,50800,50700,254
|
||||
20250415,151200,1117475300,50700,50800,50800,50700,489
|
||||
20250415,151100,1092682000,50700,50700,50700,50700,165
|
||||
20250415,151000,1084316500,50700,50800,50800,50700,236
|
||||
20250415,150900,1072348700,50700,50700,50800,50700,168
|
||||
20250415,150800,1063830900,50700,50800,50800,50700,167
|
||||
20250415,150700,1055363900,50800,50800,50900,50800,122
|
||||
20250415,150600,1049163900,50800,50800,50800,50800,201
|
||||
20250415,150500,1038953100,50700,50800,50800,50700,336
|
||||
20250415,150400,1021900000,50700,50900,50900,50700,52
|
||||
20250415,150300,1019256400,50700,50800,50800,50700,156
|
||||
20250415,150200,1011332000,50700,50700,50700,50700,14
|
||||
20250415,150100,1010622200,50700,50700,50800,50700,79
|
||||
20250415,150000,1006613600,50700,50700,50700,50700,9
|
||||
20250415,145900,1006157300,50700,50750,50800,50700,31
|
||||
20250415,145800,1004584850,50700,50800,50800,50700,28
|
||||
20250415,145700,1003164750,50700,50800,50900,50700,52
|
||||
20250415,145600,1000521950,50700,50800,50800,50700,94
|
||||
20250415,145500,995748550,50700,50800,50800,50700,41
|
||||
20250415,145400,993667450,50700,50800,50800,50700,53
|
||||
20250415,145300,990976850,50900,50800,50900,50750,71
|
||||
20250415,145200,987370400,50800,50800,50800,50800,22
|
||||
20250415,145100,986252800,50850,50800,50850,50800,25
|
||||
20250415,145000,984982650,50800,50800,50900,50800,60
|
||||
20250415,144900,981931550,50800,50800,50800,50800,18
|
||||
20250415,144800,981017150,50800,50800,50800,50800,23
|
||||
20250415,144700,979848750,50800,50800,50800,50800,22
|
||||
20250415,144600,978731150,50800,50800,50800,50800,9
|
||||
20250415,144500,978273950,50800,50700,50900,50700,163
|
||||
20250415,144400,969993250,50600,50700,50700,50600,88
|
||||
20250415,144300,965536550,50700,50700,50700,50600,173
|
||||
20250415,144200,956765850,50700,50600,50700,50600,83
|
||||
20250415,144100,952560500,50600,50600,50700,50600,46
|
||||
20250415,144000,950230200,50600,50700,50700,50600,71
|
||||
20250415,143900,946631900,50700,50700,50800,50700,87
|
||||
20250415,143800,942216350,50700,50700,50700,50700,40
|
||||
20250415,143700,940188350,50700,50700,50750,50700,45
|
||||
20250415,143600,937906800,50700,50700,50700,50700,34
|
||||
20250415,143500,936183000,50700,50700,50700,50700,51
|
||||
20250415,143400,933597300,50700,50700,50700,50700,37
|
||||
20250415,143300,931721400,50700,50700,50700,50600,48
|
||||
20250415,143200,929290900,50800,50700,50800,50600,37
|
||||
20250415,143100,927415400,50700,50600,50800,50600,76
|
||||
20250415,143000,923564400,50650,50600,50700,50600,59
|
||||
20250415,142900,920575800,50600,50650,50650,50600,33
|
||||
20250415,142800,918905500,50700,50700,50700,50600,62
|
||||
20250415,142700,915762800,50700,50700,50700,50600,43
|
||||
20250415,142600,913583500,50600,50700,50700,50600,53
|
||||
20250415,142500,910899200,50700,50600,50700,50600,26
|
||||
20250415,142400,909582650,50700,50700,50700,50600,2080
|
||||
20250415,142300,804129050,50700,50700,50700,50700,21
|
||||
20250415,142200,803064350,50700,50750,50800,50700,49
|
||||
20250415,142100,800578450,50700,50700,50700,50700,27
|
||||
20250415,142000,799209550,50700,50700,50700,50700,22
|
||||
20250415,141900,798094150,50700,50700,50700,50700,13
|
||||
20250415,141800,797435050,50700,50700,50700,50700,34
|
||||
20250415,141700,795711250,50700,50800,50800,50700,32
|
||||
20250415,141600,794087300,50700,50700,50800,50700,96
|
||||
20250415,141500,789214650,50700,50750,50750,50700,232
|
||||
20250415,141400,777452100,50750,50700,50750,50700,25
|
||||
20250415,141300,776184000,50750,50700,50750,50700,28
|
||||
20250415,141200,774764200,50700,50750,50750,50700,7
|
||||
20250415,141100,774409150,50700,50700,50700,50700,25
|
||||
20250415,141000,773141650,50700,50700,50700,50700,13
|
||||
20250415,140900,772482550,50700,50700,50700,50700,14
|
||||
20250415,140800,771772750,50700,50700,50700,50700,13
|
||||
20250415,140700,771113650,50700,50750,50750,50700,14
|
||||
20250415,140600,770403350,50800,50700,50800,50700,14
|
||||
20250415,140500,769693450,50800,50700,50800,50700,38
|
||||
20250415,140400,767763950,50900,50900,50900,50900,0
|
||||
20250415,140300,767763950,50900,50750,50900,50700,243
|
||||
20250415,140200,755417050,50700,50700,50700,50700,13
|
||||
20250415,140100,754757950,50700,50750,50750,50700,15
|
||||
20250415,140000,753997400,50700,50750,50750,50700,29
|
||||
20250415,135900,752526300,50700,50700,50750,50700,15
|
||||
20250415,135800,751765750,50700,50700,50700,50700,4
|
||||
20250415,135700,751562950,50700,50700,50700,50700,4
|
||||
20250415,135600,751360150,50800,50800,50800,50800,49
|
||||
20250415,135500,748870950,50800,50800,50800,50800,33
|
||||
20250415,135400,747194550,50800,50800,50800,50800,37
|
||||
20250415,135300,745314950,50800,50750,50800,50700,384
|
||||
20250415,135200,725811700,50700,50700,50700,50700,13
|
||||
20250415,135100,725152600,50700,50700,50700,50700,4
|
||||
20250415,135000,724949800,50700,50750,50750,50700,25
|
||||
20250415,134900,723682150,50700,50750,50750,50700,19
|
||||
20250415,134800,722718550,50750,50750,50750,50750,14
|
||||
20250415,134700,722008050,50750,50750,50800,50700,50
|
||||
20250415,134600,719470750,50750,50800,50800,50750,26
|
||||
20250415,134500,718150950,50800,50800,50800,50800,14
|
||||
20250415,134400,717439750,50800,50800,50800,50800,26
|
||||
20250415,134300,716118950,50800,50800,50800,50800,22
|
||||
20250415,134200,715001350,50800,50800,50800,50800,24
|
||||
20250415,134100,713782150,50800,50800,50800,50800,13
|
||||
20250415,134000,713121750,50850,50850,50850,50800,27
|
||||
20250415,133900,711750050,50800,50800,50800,50800,84
|
||||
20250415,133800,707482850,50800,50800,50850,50800,24
|
||||
20250415,133700,706263600,50800,50800,50800,50800,10
|
||||
20250415,133600,705755600,50800,50800,50800,50800,36
|
||||
20250415,133500,703926800,50800,50800,50800,50800,70
|
||||
20250415,133400,700370800,50850,50800,50850,50800,93
|
||||
20250415,133300,695646350,50800,50750,50800,50750,263
|
||||
20250415,133200,682287950,50700,50750,50750,50700,15
|
||||
20250415,133100,681527400,50700,50700,50700,50700,9
|
||||
20250415,133000,681071100,50700,50750,50750,50700,14
|
||||
20250415,132900,680361250,50800,50800,50800,50800,76
|
||||
20250415,132800,676500450,50800,50800,50850,50800,96
|
||||
20250415,132700,671621800,50800,50800,50800,50800,13
|
||||
20250415,132600,670961400,50800,50800,50800,50800,14
|
||||
20250415,132500,670250200,50800,50800,50800,50800,30
|
||||
20250415,132400,668726200,50850,50800,50850,50800,4
|
||||
20250415,132300,668522950,50800,50800,50800,50800,25
|
||||
20250415,132200,667252950,50800,50800,50800,50800,13
|
||||
20250415,132100,666592550,50800,50800,50800,50800,13
|
||||
20250415,132000,665932150,50850,50800,50850,50800,5
|
||||
20250415,131900,665678100,50900,50850,50900,50850,47
|
||||
20250415,131800,663286300,50800,50800,50800,50800,4
|
||||
20250415,131700,663083100,50800,50750,50800,50700,138
|
||||
20250415,131600,656073400,50750,50750,50750,50700,34
|
||||
20250415,131500,654348100,50700,50700,50700,50700,4
|
||||
20250415,131400,654145300,50700,50700,50700,50700,4
|
||||
20250415,131300,653942500,50700,50700,50700,50700,8
|
||||
20250415,131200,653536900,50700,50700,50700,50700,4
|
||||
20250415,131100,653334100,50800,50700,50800,50700,8
|
||||
20250415,131000,652928100,50800,50800,50800,50800,358
|
||||
20250415,130900,634741700,50700,50700,50800,50700,61
|
||||
20250415,130800,631645500,50700,50700,50700,50700,4
|
||||
20250415,130700,631442700,50700,50700,50750,50700,38
|
||||
20250415,130600,629514550,50700,50750,50750,50700,6
|
||||
20250415,130500,629210250,50700,50700,50700,50700,4
|
||||
20250415,130400,629007450,50700,50700,50700,50700,4
|
||||
20250415,130300,628804650,50700,50700,50700,50700,4
|
||||
20250415,130200,628601850,50750,50700,50750,50700,8
|
||||
20250415,130100,628196050,50750,50800,50800,50750,48
|
||||
20250415,130000,625757700,50700,50750,50750,50700,35
|
||||
20250415,125900,623982150,50750,50750,50750,50750,9
|
||||
20250415,125800,623525400,50800,50700,50800,50700,23
|
||||
20250415,125700,622358500,50700,50700,50700,50700,8
|
||||
20250415,125600,621952900,50750,50700,50750,50700,14
|
||||
20250415,125500,621242600,50700,50700,50750,50700,20
|
||||
20250415,125400,620228100,50800,50800,50800,50700,64
|
||||
20250415,125300,616977800,50800,50800,50800,50700,5
|
||||
20250415,125200,616724100,50800,50700,50800,50700,410
|
||||
20250415,125100,595898800,50700,50750,50750,50700,12
|
||||
20250415,125000,595290200,50700,50700,50700,50700,4
|
||||
20250415,124900,595087400,50700,50700,50800,50700,38
|
||||
20250415,124800,593159600,50700,50700,50700,50700,108
|
||||
20250415,124700,587684000,50700,50700,50700,50600,43
|
||||
20250415,124600,585504300,50700,50700,50700,50700,61
|
||||
20250415,124500,582411600,50700,50600,50700,50600,158
|
||||
20250415,124400,574402000,50800,50700,50800,50700,146
|
||||
20250415,124300,566999500,50700,50700,50700,50700,0
|
||||
20250415,124200,566999500,50700,50700,50750,50700,38
|
||||
20250415,124100,565072150,50700,50700,50700,50700,10
|
||||
20250415,124000,564565150,50700,50700,50700,50700,4
|
||||
20250415,123900,564362350,50700,50700,50700,50700,26
|
||||
20250415,123800,563044150,50700,50700,50700,50700,10
|
||||
20250415,123700,562537150,50700,50700,50700,50700,4
|
||||
20250415,123600,562334350,50700,50700,50750,50700,22
|
||||
20250415,123500,561218250,50700,50700,50750,50700,74
|
||||
20250415,123400,557465400,50700,50750,50750,50700,66
|
||||
20250415,123300,554119100,50700,50700,50700,50700,11
|
||||
20250415,123200,553561400,50700,50700,50700,50700,36
|
||||
20250415,123100,551736200,50700,50700,50750,50700,12
|
||||
20250415,123000,551127650,50600,50800,50800,50600,5
|
||||
20250415,122900,550874450,50700,50600,50700,50600,21
|
||||
20250415,122800,549810700,50700,50600,50700,50600,368
|
||||
20250415,122700,531154900,50600,50600,50600,50600,23
|
||||
20250415,122600,529991100,50600,50600,50600,50600,9
|
||||
20250415,122500,529535700,50600,50600,50700,50600,35
|
||||
20250415,122400,527763500,50600,50650,50650,50600,15
|
||||
20250415,122300,527003950,50600,50650,50650,50600,11
|
||||
20250415,122200,526447300,50600,50600,50600,50600,15
|
||||
20250415,122100,525688300,50600,50600,50700,50600,23
|
||||
20250415,122000,524524400,50600,50600,50600,50600,31
|
||||
20250415,121900,522955800,50600,50600,50600,50600,10
|
||||
20250415,121800,522449800,50600,50500,50600,50500,44
|
||||
20250415,121700,520225700,50600,50500,50600,50500,176
|
||||
20250415,121600,511322000,50600,50600,50600,50600,5
|
||||
20250415,121500,511069000,50600,50600,50600,50600,20
|
||||
20250415,121400,510057000,50600,50600,50600,50600,30
|
||||
20250415,121300,508539000,50600,50600,50600,50600,187
|
||||
20250415,121200,499076800,50600,50600,50600,50600,9
|
||||
20250415,121100,498621400,50600,50650,50700,50600,33
|
||||
20250415,121000,496950800,50600,50700,50700,50600,10
|
||||
20250415,120900,496444700,50600,50600,50700,50600,70
|
||||
20250415,120800,492898150,50600,50600,50650,50600,25
|
||||
20250415,120700,491633100,50600,50600,50600,50600,11
|
||||
20250415,120600,491076500,50600,50600,50600,50600,9
|
||||
20250415,120500,490621100,50600,50650,50700,50600,29
|
||||
20250415,120400,489151750,50650,50650,50650,50600,39
|
||||
20250415,120300,487177450,50650,50650,50650,50600,39
|
||||
20250415,120200,485203600,50600,50600,50650,50600,16
|
||||
20250415,120100,484393950,50650,50600,50650,50600,5
|
||||
20250415,120000,484140900,50600,50600,50600,50600,22
|
||||
20250415,115900,483027700,50600,50600,50600,50600,9
|
||||
20250415,115800,482572300,50600,50700,50700,50600,25
|
||||
20250415,115700,481306100,50600,50600,50600,50600,4
|
||||
20250415,115600,481103700,50600,50700,50700,50600,227
|
||||
20250415,115500,469595700,50650,50600,50650,50600,21
|
||||
20250415,115400,468532600,50600,50700,50700,50600,35
|
||||
20250415,115300,466759900,50600,50600,50600,50500,26
|
||||
20250415,115200,465445200,50600,50600,50600,50500,12
|
||||
20250415,115100,464838400,50500,50600,50600,50500,14
|
||||
20250415,115000,464130400,50600,50500,50600,50500,15
|
||||
20250415,114900,463371800,50500,50550,50600,50500,46
|
||||
20250415,114800,461046000,50600,50600,50600,50600,5
|
||||
20250415,114700,460793000,50600,50600,50600,50500,18
|
||||
20250415,114600,459882600,50600,50600,50600,50500,377
|
||||
20250415,114500,440808100,50600,50600,50600,50600,16
|
||||
20250415,114400,439998500,50600,50600,50600,50600,4
|
||||
20250415,114300,439796100,50600,50650,50650,50600,13
|
||||
20250415,114200,439138150,50650,50600,50650,50600,13
|
||||
20250415,114100,438480300,50700,50600,50700,50600,12
|
||||
20250415,114000,437872300,50700,50650,50700,50600,20
|
||||
20250415,113900,436859450,50600,50650,50700,50600,73
|
||||
20250415,113800,433160950,50600,50600,50600,50600,4
|
||||
20250415,113700,432958550,50700,50700,50700,50650,51
|
||||
20250415,113600,430374200,50700,50700,50700,50700,8
|
||||
20250415,113500,429968600,50700,50750,50750,50700,40
|
||||
20250415,113400,427940550,50700,50700,50700,50700,9
|
||||
20250415,113300,427484250,50700,50750,50750,50700,11
|
||||
20250415,113200,426926450,50750,50700,50750,50700,24
|
||||
20250415,113100,425708750,50750,50750,50750,50750,2
|
||||
20250415,113000,425607250,50700,50700,50700,50700,4
|
||||
20250415,112900,425404450,50700,50700,50700,50700,6
|
||||
20250415,112800,425100250,50700,50700,50700,50700,0
|
||||
20250415,112700,425100250,50700,50800,50800,50700,17
|
||||
20250415,112600,424237550,50800,50800,50800,50800,0
|
||||
20250415,112500,424237550,50800,50750,50800,50750,146
|
||||
20250415,112400,416821250,50700,50700,50800,50650,272
|
||||
20250415,112300,403021350,50700,50700,50700,50700,10
|
||||
20250415,112200,402514350,50750,50750,50750,50750,29
|
||||
20250415,112100,401042600,50700,50750,50750,50700,5
|
||||
20250415,112000,400789050,50700,50700,50700,50700,6
|
||||
20250415,111900,400484850,50700,50700,50700,50700,34
|
||||
20250415,111800,398761050,50700,50700,50700,50700,5
|
||||
20250415,111700,398507550,50700,50700,50700,50700,5
|
||||
20250415,111600,398254050,50700,50700,50700,50700,15
|
||||
20250415,111500,397493550,50700,50700,50700,50700,10
|
||||
20250415,111400,396986550,50700,50700,50700,50700,74
|
||||
20250415,111300,393234750,50650,50650,50650,50650,10
|
||||
20250415,111200,392728250,50700,50650,50700,50650,110
|
||||
20250415,111100,387151500,50600,50700,50700,50600,138
|
||||
20250415,111000,380168150,50700,50700,50700,50600,7
|
||||
20250415,110900,379813750,50700,50650,50700,50650,17
|
||||
20250415,110800,378952350,50600,50600,50600,50600,0
|
||||
20250415,110700,378952350,50600,50700,50800,50600,54
|
||||
20250415,110600,376211250,50700,50700,50700,50600,18
|
||||
20250415,110500,375299250,50700,50650,50700,50650,54
|
||||
20250415,110400,372561950,50600,50650,50700,50600,111
|
||||
20250415,110300,366935150,50600,50600,50600,50600,43
|
||||
20250415,110200,364759350,50600,50550,50600,50550,272
|
||||
20250415,110100,350996650,50500,50600,50600,50500,17
|
||||
20250415,110000,350136850,50600,50500,50600,50500,67
|
||||
20250415,105900,346750100,50500,50500,50500,50500,0
|
||||
20250415,105800,346750100,50500,50550,50550,50500,10
|
||||
20250415,105700,346244800,50500,50500,50500,50500,38
|
||||
20250415,105600,344325800,50550,50500,50550,50500,6
|
||||
20250415,105500,344022750,50500,50500,50500,50500,0
|
||||
20250415,105400,344022750,50500,50500,50500,50500,228
|
||||
20250415,105300,332508750,50400,50450,50500,50400,22
|
||||
20250415,105200,331399350,50500,50500,50500,50500,71
|
||||
20250415,105100,327813850,50500,50450,50500,50400,69
|
||||
20250415,105000,324331250,50450,50400,50450,50400,28
|
||||
20250415,104900,322920000,50400,50400,50400,50400,11
|
||||
20250415,104800,322365600,50450,50400,50450,50400,24
|
||||
20250415,104700,321155500,50450,50400,50450,50400,132
|
||||
20250415,104600,314502000,50400,50400,50400,50400,17
|
||||
20250415,104500,313645200,50400,50400,50400,50400,27
|
||||
20250415,104400,312284400,50400,50400,50400,50400,5
|
||||
20250415,104300,312032400,50400,50400,50450,50400,105
|
||||
20250415,104200,306738500,50400,50450,50450,50400,17
|
||||
20250415,104100,305881650,50400,50400,50450,50400,10
|
||||
20250415,104000,305377600,50400,50500,50500,50400,18
|
||||
20250415,103900,304470300,50500,50500,50500,50400,28
|
||||
20250415,103800,303057700,50500,50500,50500,50500,39
|
||||
20250415,103700,301088200,50500,50500,50500,50500,19
|
||||
20250415,103600,300128700,50500,50500,50500,50500,29
|
||||
20250415,103500,298664200,50600,50500,50600,50500,11
|
||||
20250415,103400,298108600,50500,50500,50500,50500,173
|
||||
20250415,103300,289372100,50550,50550,50550,50550,10
|
||||
20250415,103200,288866600,50600,50600,50600,50500,127
|
||||
20250415,103100,282441500,50500,50500,50500,50450,404
|
||||
20250415,103000,262040500,50500,50500,50500,50500,12
|
||||
20250415,102900,261434500,50500,50500,50500,50500,24
|
||||
20250415,102800,260222500,50600,50500,50600,50500,808
|
||||
20250415,102700,219418100,50500,50600,50600,50500,501
|
||||
20250415,102600,194076500,50600,50600,50600,50600,19
|
||||
20250415,102500,193115100,50650,50650,50650,50600,44
|
||||
20250415,102400,190887450,50600,50600,50600,50600,19
|
||||
20250415,102300,189926050,50650,50650,50650,50650,0
|
||||
20250415,102200,189926050,50650,50600,50650,50600,23
|
||||
20250415,102100,188762000,50700,50700,50800,50600,29
|
||||
20250415,102000,187293100,50700,50800,50800,50700,117
|
||||
20250415,101900,181361050,50800,50600,50800,50600,212
|
||||
20250415,101800,170611500,50650,50700,50700,50650,8
|
||||
20250415,101700,170206250,50700,50700,50700,50600,42
|
||||
20250415,101600,168080150,50700,50600,50700,50600,69
|
||||
20250415,101500,164583550,50600,50650,50650,50600,11
|
||||
20250415,101400,164026700,50800,50700,50800,50700,16
|
||||
20250415,101300,163215400,50700,50750,50750,50700,181
|
||||
20250415,101200,154038000,50750,50750,50750,50750,0
|
||||
20250415,101100,154038000,50750,50750,50750,50750,1
|
||||
20250415,101000,153987250,50700,50700,50800,50700,303
|
||||
20250415,100900,138596450,50800,50700,50800,50700,19
|
||||
20250415,100800,137632850,50800,50800,50800,50700,9
|
||||
20250415,100700,137176250,50800,50800,50800,50800,77
|
||||
20250415,100600,133264650,50850,50850,50850,50850,0
|
||||
20250415,100500,133264650,50850,50850,50850,50850,1
|
||||
20250415,100400,133213800,50850,50850,50850,50850,0
|
||||
20250415,100300,133213800,50850,50850,50850,50850,6
|
||||
20250415,100200,132908700,50850,50850,50850,50850,4
|
||||
20250415,100100,132705300,50900,50900,50900,50800,16
|
||||
20250415,100000,131891500,50900,50750,50900,50750,125
|
||||
20250415,095900,125541200,50800,50800,50800,50800,4
|
||||
20250415,095800,125338000,50800,50800,50800,50800,0
|
||||
20250415,095700,125338000,50800,50800,50800,50800,0
|
||||
20250415,095600,125338000,50800,50800,50800,50800,1
|
||||
20250415,095500,125287200,50800,50800,50800,50800,60
|
||||
20250415,095400,122239200,50700,50700,50700,50700,6
|
||||
20250415,095300,121935000,50800,50800,50800,50800,0
|
||||
20250415,095200,121935000,50800,50800,50800,50800,12
|
||||
20250415,095100,121325400,50800,50800,50800,50800,1
|
||||
20250415,095000,121274600,50800,50800,50800,50800,0
|
||||
20250415,094900,121274600,50800,50800,50800,50800,3
|
||||
20250415,094800,121122200,50800,50800,50800,50800,0
|
||||
20250415,094700,121122200,50800,50800,50800,50700,27
|
||||
20250415,094600,119751300,50800,50800,50800,50800,103
|
||||
20250415,094500,114518900,50800,50700,50800,50700,114
|
||||
20250415,094400,108737100,50800,50700,50800,50700,27
|
||||
20250415,094300,107367200,50800,50900,50900,50800,3
|
||||
20250415,094200,107214600,50900,50900,50900,50900,2
|
||||
20250415,094100,107112800,50900,50900,50900,50900,5
|
||||
20250415,094000,106858300,50900,50800,50900,50800,3
|
||||
20250415,093900,106705700,50900,50800,50900,50800,8
|
||||
20250415,093800,106299000,50900,50900,50900,50800,4
|
||||
20250415,093700,106095600,50900,50900,50900,50900,1
|
||||
20250415,093600,106044700,50900,50900,50900,50900,26
|
||||
20250415,093500,104721300,50900,50900,51000,50900,234
|
||||
20250415,093400,92810600,50900,50700,50900,50700,23
|
||||
20250415,093300,91643500,50900,50800,50900,50800,33
|
||||
20250415,093200,89966300,50900,50800,50900,50800,23
|
||||
20250415,093100,88797400,50900,50800,50900,50700,74
|
||||
20250415,093000,85040900,50800,50800,50800,50800,3
|
||||
20250415,092900,84888500,50800,50800,50800,50800,3
|
||||
20250415,092800,84736100,50800,50800,50800,50800,4
|
||||
20250415,092700,84532900,50700,50800,50800,50700,39
|
||||
20250415,092600,82553500,50800,50700,50800,50700,16
|
||||
20250415,092500,81742200,50700,50700,50700,50700,28
|
||||
20250415,092400,80322600,50800,50900,50900,50700,187
|
||||
20250415,092300,70823500,50900,50800,50900,50700,135
|
||||
20250415,092200,63965500,50800,50800,50800,50800,13
|
||||
20250415,092100,63305100,50900,50900,50900,50900,11
|
||||
20250415,092000,62745200,50900,50800,50900,50800,21
|
||||
20250415,091900,61678300,50900,50900,50900,50900,13
|
||||
20250415,091800,61016600,50900,50900,50900,50900,5
|
||||
20250415,091700,60762100,50900,50800,50900,50800,12
|
||||
20250415,091600,60151800,50800,50900,50900,50800,116
|
||||
20250415,091500,54252500,50800,50900,50900,50800,21
|
||||
20250415,091400,53184100,50800,50800,50800,50800,19
|
||||
20250415,091300,52218900,50800,50800,50800,50800,53
|
||||
20250415,091200,49526500,50800,50800,50800,50800,1
|
||||
20250415,091100,49475700,50800,50700,50800,50700,44
|
||||
20250415,091000,47240700,50700,50800,50800,50700,33
|
||||
20250415,090900,45567500,50750,50750,50750,50750,2
|
||||
20250415,090800,45466000,50800,50900,50900,50800,6
|
||||
20250415,090700,45161100,50900,51000,51000,50900,101
|
||||
20250415,090600,40010200,51000,51000,51000,51000,2
|
||||
20250415,090500,39908200,50900,51000,51000,50900,7
|
||||
20250415,090400,39551800,51200,51000,51200,50900,4
|
||||
20250415,090300,39347800,50900,51000,51000,50900,15
|
||||
20250415,090200,38583000,50800,50700,50800,50700,168
|
||||
20250415,090100,30056400,50600,50600,50600,50600,48
|
||||
20250415,090000,27627600,50600,50600,50600,50600,546
|
||||
|
Reference in New Issue
Block a user