Update 2025-04-15 2740 candle_min
This commit is contained in:
658
112610/min/candle-20250415.csv
Normal file
658
112610/min/candle-20250415.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,195500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,195400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,195300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,195200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,195100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,195000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,194000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,193000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,192500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,192000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,191000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,190000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,185500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,185000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,184000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,183000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,182500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,182000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,181000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,180000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,175500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,175000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,174000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,173000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,172500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,172000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,171000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,170000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,165500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,165000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,164000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,163000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,162500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,162000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,161000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,160000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155600,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,155500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,155000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,154000,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153900,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153800,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153700,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153600,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153500,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153400,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153300,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153200,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153100,2055983525,35350,35350,35350,35350,0
|
||||
20250415,153000,2055983525,35350,35350,35350,35350,1282
|
||||
20250415,152900,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152800,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152700,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152600,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152500,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152400,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152300,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152200,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152100,2010664825,35400,35400,35400,35400,0
|
||||
20250415,152000,2010664825,35400,35400,35400,35400,0
|
||||
20250415,151900,2010664825,35400,35400,35400,35350,176
|
||||
20250415,151800,2004435625,35400,35350,35400,35350,888
|
||||
20250415,151700,1973003675,35400,35350,35400,35350,50
|
||||
20250415,151600,1971233925,35350,35400,35400,35350,15
|
||||
20250415,151500,1970703075,35350,35350,35400,35350,22
|
||||
20250415,151400,1969924625,35350,35350,35400,35300,244
|
||||
20250415,151300,1961306175,35350,35400,35400,35350,216
|
||||
20250415,151200,1953669925,35400,35400,35400,35350,22
|
||||
20250415,151100,1952891275,35400,35350,35400,35350,131
|
||||
20250415,151000,1948255875,35350,35350,35400,35350,55
|
||||
20250415,150900,1946310975,35400,35400,35400,35350,17
|
||||
20250415,150800,1945709325,35400,35350,35400,35350,57
|
||||
20250415,150700,1943693775,35400,35300,35400,35300,914
|
||||
20250415,150600,1911387025,35300,35350,35350,35300,675
|
||||
20250415,150500,1887559225,35300,35300,35350,35300,54
|
||||
20250415,150400,1885652275,35300,35350,35350,35300,15
|
||||
20250415,150300,1885122175,35350,35400,35400,35300,39
|
||||
20250415,150200,1883742975,35400,35400,35400,35350,155
|
||||
20250415,150100,1878260575,35450,35400,35450,35400,177
|
||||
20250415,150000,1871994425,35400,35400,35450,35400,16
|
||||
20250415,145900,1871427425,35400,35450,35450,35400,320
|
||||
20250415,145800,1860099375,35400,35500,35500,35400,175
|
||||
20250415,145700,1853895475,35450,35450,35500,35450,21
|
||||
20250415,145600,1853150925,35450,35400,35450,35400,75
|
||||
20250415,145500,1850492425,35400,35450,35450,35400,62
|
||||
20250415,145400,1848296325,35400,35450,35450,35400,32
|
||||
20250415,145300,1847162125,35450,35500,35500,35450,78
|
||||
20250415,145200,1844395625,35500,35450,35500,35450,125
|
||||
20250415,145100,1839961175,35450,35450,35500,35450,141
|
||||
20250415,145000,1834961275,35450,35450,35500,35450,85
|
||||
20250415,144900,1831947975,35500,35450,35500,35450,72
|
||||
20250415,144800,1829394175,35500,35450,35500,35450,54
|
||||
20250415,144700,1827477975,35450,35500,35500,35450,189
|
||||
20250415,144600,1820774525,35500,35450,35500,35450,128
|
||||
20250415,144500,1816233525,35500,35450,35500,35450,254
|
||||
20250415,144400,1807216725,35450,35450,35500,35450,82
|
||||
20250415,144300,1804306675,35450,35500,35500,35450,77
|
||||
20250415,144200,1801573575,35500,35450,35500,35450,277
|
||||
20250415,144100,1791742175,35500,35400,35500,35400,87
|
||||
20250415,144000,1788656475,35450,35400,35450,35400,42
|
||||
20250415,143900,1787167725,35450,35450,35450,35400,175
|
||||
20250415,143800,1780965775,35500,35450,35500,35450,54
|
||||
20250415,143700,1779049575,35400,35450,35450,35400,558
|
||||
20250415,143600,1759268625,35400,35450,35450,35400,66
|
||||
20250415,143500,1756930925,35450,35450,35450,35400,130
|
||||
20250415,143400,1752322575,35450,35400,35450,35400,54
|
||||
20250415,143300,1750408425,35400,35400,35400,35400,106
|
||||
20250415,143200,1746656025,35450,35450,35450,35450,43
|
||||
20250415,143100,1745131675,35450,35450,35500,35450,101
|
||||
20250415,143000,1741549925,35450,35400,35500,35400,147
|
||||
20250415,142900,1736344325,35450,35500,35500,35400,232
|
||||
20250415,142800,1728120275,35500,35500,35500,35450,60
|
||||
20250415,142700,1725990625,35500,35450,35500,35450,84
|
||||
20250415,142600,1723012325,35400,35450,35450,35400,67
|
||||
20250415,142500,1720638975,35450,35450,35450,35400,202
|
||||
20250415,142400,1713478925,35450,35450,35450,35400,545
|
||||
20250415,142300,1694158825,35400,35400,35450,35400,142
|
||||
20250415,142200,1689130625,35450,35400,35450,35400,44
|
||||
20250415,142100,1687571025,35450,35400,35450,35400,37
|
||||
20250415,142000,1686259875,35400,35400,35450,35400,69
|
||||
20250415,141900,1683815925,35400,35350,35400,35350,176
|
||||
20250415,141800,1677586225,35400,35350,35400,35350,89
|
||||
20250415,141700,1674437175,35350,35400,35400,35350,70
|
||||
20250415,141600,1671961275,35350,35400,35400,35350,40
|
||||
20250415,141500,1670545325,35350,35350,35400,35350,38
|
||||
20250415,141400,1669200575,35350,35350,35400,35350,69
|
||||
20250415,141300,1666760025,35400,35350,35400,35350,78
|
||||
20250415,141200,1664001275,35400,35350,35400,35350,47
|
||||
20250415,141100,1662337625,35400,35350,35400,35350,85
|
||||
20250415,141000,1659330625,35400,35350,35400,35350,32
|
||||
20250415,140900,1658197975,35400,35400,35400,35350,48
|
||||
20250415,140800,1656499125,35400,35350,35400,35350,580
|
||||
20250415,140700,1635994075,35300,35350,35350,35300,70
|
||||
20250415,140600,1633521575,35350,35300,35350,35300,33
|
||||
20250415,140500,1632355225,35300,35300,35350,35300,152
|
||||
20250415,140400,1626988225,35300,35350,35350,35300,78
|
||||
20250415,140300,1624232700,35300,35350,35350,35300,32
|
||||
20250415,140200,1623101700,35350,35350,35350,35300,31
|
||||
20250415,140100,1622006000,35350,35350,35350,35300,68
|
||||
20250415,140000,1619604150,35300,35300,35350,35300,112
|
||||
20250415,135900,1615648150,35350,35350,35350,35300,60
|
||||
20250415,135800,1613527200,35300,35300,35350,35300,168
|
||||
20250415,135700,1607594900,35300,35350,35350,35300,30
|
||||
20250415,135600,1606534550,35300,35350,35350,35300,42
|
||||
20250415,135500,1605050050,35350,35300,35350,35300,30
|
||||
20250415,135400,1603989700,35400,35350,35400,35300,236
|
||||
20250415,135300,1595649000,35400,35350,35400,35350,32
|
||||
20250415,135200,1594516250,35350,35350,35400,35350,190
|
||||
20250415,135100,1587798400,35300,35300,35350,35300,68
|
||||
20250415,135000,1585396600,35350,35300,35350,35300,36
|
||||
20250415,134900,1584124150,35350,35350,35350,35300,58
|
||||
20250415,134800,1582074050,35300,35350,35350,35300,79
|
||||
20250415,134700,1579284000,35300,35350,35350,35300,31
|
||||
20250415,134600,1578188300,35350,35300,35350,35300,106
|
||||
20250415,134500,1574446450,35350,35350,35350,35300,66
|
||||
20250415,134400,1572115300,35300,35350,35400,35300,453
|
||||
20250415,134300,1556118700,35350,35350,35400,35350,60
|
||||
20250415,134200,1553994950,35300,35350,35350,35300,39
|
||||
20250415,134100,1552617100,35350,35350,35350,35350,15
|
||||
20250415,134000,1552086850,35300,35350,35375,35300,354
|
||||
20250415,133900,1539575200,35400,35400,35400,35350,93
|
||||
20250415,133800,1536284950,35400,35350,35400,35350,58
|
||||
20250415,133700,1534233300,35350,35350,35400,35350,62
|
||||
20250415,133600,1532040050,35400,35400,35400,35350,81
|
||||
20250415,133500,1529172700,35350,35400,35400,35350,66
|
||||
20250415,133400,1526838250,35350,35400,35400,35350,31
|
||||
20250415,133300,1525741000,35350,35400,35450,35350,282
|
||||
20250415,133200,1515767600,35400,35400,35450,35400,157
|
||||
20250415,133100,1510208400,35450,35450,35450,35450,50
|
||||
20250415,133000,1508435900,35400,35400,35400,35400,768
|
||||
20250415,132900,1481248700,35450,35425,35450,35400,112
|
||||
20250415,132800,1477280475,35400,35400,35400,35350,222
|
||||
20250415,132700,1469421725,35400,35400,35400,35350,206
|
||||
20250415,132600,1462129475,35400,35400,35400,35400,39
|
||||
20250415,132500,1460748875,35450,35450,35450,35450,24
|
||||
20250415,132400,1459898075,35400,35400,35400,35400,5
|
||||
20250415,132300,1459721075,35400,35400,35400,35400,39
|
||||
20250415,132200,1458340475,35400,35450,35450,35400,74
|
||||
20250415,132100,1455720225,35400,35450,35450,35400,29
|
||||
20250415,132000,1454693375,35400,35400,35400,35400,39
|
||||
20250415,131900,1453312775,35400,35400,35400,35400,24
|
||||
20250415,131800,1452463175,35400,35400,35400,35400,96
|
||||
20250415,131700,1449064775,35450,35400,35450,35400,28
|
||||
20250415,131600,1448072975,35400,35450,35450,35400,54
|
||||
20250415,131500,1446160825,35400,35400,35400,35400,0
|
||||
20250415,131400,1446160825,35400,35400,35400,35400,37
|
||||
20250415,131300,1444851025,35400,35450,35450,35400,49
|
||||
20250415,131200,1443115775,35450,35450,35450,35450,13
|
||||
20250415,131100,1442654925,35400,35400,35400,35400,26
|
||||
20250415,131000,1441734525,35400,35450,35450,35400,49
|
||||
20250415,130900,1439999425,35450,35450,35450,35450,0
|
||||
20250415,130800,1439999425,35450,35400,35450,35400,16
|
||||
20250415,130700,1439432975,35450,35400,35450,35400,472
|
||||
20250415,130600,1422724075,35400,35400,35450,35400,413
|
||||
20250415,130500,1408103375,35350,35350,35350,35300,347
|
||||
20250415,130400,1395837025,35350,35350,35400,35350,101
|
||||
20250415,130300,1392264550,35350,35350,35375,35350,12
|
||||
20250415,130200,1391840325,35400,35400,35400,35400,11
|
||||
20250415,130100,1391450925,35350,35350,35350,35350,0
|
||||
20250415,130000,1391450925,35350,35400,35400,35350,58
|
||||
20250415,125900,1389399525,35400,35350,35400,35350,16
|
||||
20250415,125800,1388833475,35350,35350,35400,35350,48
|
||||
20250415,125700,1387136125,35350,35400,35400,35350,51
|
||||
20250415,125600,1385332525,35400,35400,35400,35350,17
|
||||
20250415,125500,1384731275,35400,35400,35400,35400,172
|
||||
20250415,125400,1378642475,35450,35400,35450,35400,59
|
||||
20250415,125300,1376553825,35450,35450,35450,35450,1
|
||||
20250415,125200,1376518375,35400,35400,35400,35400,0
|
||||
20250415,125100,1376518375,35400,35400,35400,35400,141
|
||||
20250415,125000,1371526975,35450,35450,35450,35450,0
|
||||
20250415,124900,1371526975,35450,35450,35450,35450,1
|
||||
20250415,124800,1371491525,35400,35400,35400,35400,36
|
||||
20250415,124700,1370217125,35450,35450,35475,35400,221
|
||||
20250415,124600,1362384750,35425,35450,35450,35425,32
|
||||
20250415,124500,1361250375,35450,35450,35450,35450,12
|
||||
20250415,124400,1360824975,35400,35450,35450,35400,60
|
||||
20250415,124300,1358699775,35450,35450,35450,35450,42
|
||||
20250415,124200,1357210875,35450,35450,35450,35450,10
|
||||
20250415,124100,1356856375,35450,35300,35500,35300,917
|
||||
20250415,124000,1324387075,35300,35300,35300,35300,24
|
||||
20250415,123900,1323539875,35300,35300,35300,35300,11
|
||||
20250415,123800,1323151575,35300,35300,35300,35250,123
|
||||
20250415,123700,1318811225,35350,35350,35350,35350,0
|
||||
20250415,123600,1318811225,35350,35350,35350,35350,1
|
||||
20250415,123500,1318775875,35300,35250,35300,35250,164
|
||||
20250415,123400,1312989175,35300,35300,35300,35300,97
|
||||
20250415,123300,1309565075,35250,35250,35250,35250,0
|
||||
20250415,123200,1309565075,35250,35250,35250,35250,36
|
||||
20250415,123100,1308296075,35300,35300,35300,35300,0
|
||||
20250415,123000,1308296075,35300,35350,35350,35300,124
|
||||
20250415,122900,1303917225,35300,35300,35300,35300,36
|
||||
20250415,122800,1302646425,35300,35300,35300,35300,0
|
||||
20250415,122700,1302646425,35300,35300,35300,35300,55
|
||||
20250415,122600,1300704925,35250,35250,35250,35250,0
|
||||
20250415,122500,1300704925,35250,35300,35300,35250,95
|
||||
20250415,122400,1297355375,35300,35300,35300,35300,23
|
||||
20250415,122300,1296543475,35300,35300,35300,35300,21
|
||||
20250415,122200,1295802175,35300,35300,35300,35250,38
|
||||
20250415,122100,1294462575,35300,35300,35300,35300,13
|
||||
20250415,122000,1294003675,35300,35300,35300,35300,140
|
||||
20250415,121900,1289061675,35300,35250,35300,35200,53
|
||||
20250415,121800,1287194825,35250,35250,35250,35250,187
|
||||
20250415,121700,1280603075,35250,35250,35250,35200,45
|
||||
20250415,121600,1279018575,35250,35200,35250,35200,477
|
||||
20250415,121500,1262206125,35250,35200,35250,35200,23
|
||||
20250415,121400,1261395825,35250,35250,35250,35250,28
|
||||
20250415,121300,1260408825,35250,35200,35250,35200,50
|
||||
20250415,121200,1258648175,35250,35250,35250,35250,114
|
||||
20250415,121100,1254629675,35250,35250,35250,35250,157
|
||||
20250415,121000,1249095425,35250,35200,35250,35200,701
|
||||
20250415,120900,1224418975,35150,35150,35150,35150,36
|
||||
20250415,120800,1223153575,35200,35200,35200,35200,1
|
||||
20250415,120700,1223118375,35200,35200,35200,35200,55
|
||||
20250415,120600,1221182375,35150,35200,35200,35150,156
|
||||
20250415,120500,1215693175,35200,35200,35200,35200,0
|
||||
20250415,120400,1215693175,35200,35200,35200,35200,29
|
||||
20250415,120300,1214672375,35200,35200,35200,35200,112
|
||||
20250415,120200,1210729975,35200,35250,35250,35200,34
|
||||
20250415,120100,1209532900,35250,35250,35250,35200,52
|
||||
20250415,120000,1207701750,35200,35300,35300,35200,771
|
||||
20250415,115900,1180552350,35250,35250,35300,35250,22
|
||||
20250415,115800,1179776800,35300,35300,35300,35300,23
|
||||
20250415,115700,1178964900,35300,35250,35300,35250,38
|
||||
20250415,115600,1177625350,35300,35250,35300,35250,47
|
||||
20250415,115500,1175967750,35300,35300,35300,35250,24
|
||||
20250415,115400,1175121150,35250,35250,35250,35250,0
|
||||
20250415,115300,1175121150,35250,35300,35300,35250,37
|
||||
20250415,115200,1173816850,35250,35250,35300,35250,268
|
||||
20250415,115100,1164369050,35250,35250,35250,35250,62
|
||||
20250415,115000,1162183550,35250,35300,35300,35250,258
|
||||
20250415,114900,1153077950,35300,35300,35300,35300,99
|
||||
20250415,114800,1149583250,35300,35300,35300,35300,1
|
||||
20250415,114700,1149547950,35300,35300,35300,35250,399
|
||||
20250415,114600,1135475050,35350,35300,35350,35300,30
|
||||
20250415,114500,1134416000,35350,35300,35350,35300,10
|
||||
20250415,114400,1134062550,35300,35300,35350,35300,97
|
||||
20250415,114300,1130638400,35350,35350,35350,35350,3
|
||||
20250415,114200,1130532350,35300,35300,35300,35300,0
|
||||
20250415,114100,1130532350,35300,35250,35300,35250,49
|
||||
20250415,114000,1128804450,35300,35300,35300,35300,400
|
||||
20250415,113900,1114684450,35350,35350,35350,35350,0
|
||||
20250415,113800,1114684450,35350,35350,35350,35350,69
|
||||
20250415,113700,1112245300,35350,35400,35400,35350,47
|
||||
20250415,113600,1110583350,35400,35350,35400,35350,602
|
||||
20250415,113500,1089302000,35350,35350,35350,35350,11
|
||||
20250415,113400,1088913150,35350,35350,35350,35300,51
|
||||
20250415,113300,1087112100,35350,35300,35350,35300,2
|
||||
20250415,113200,1087041450,35300,35300,35300,35300,13
|
||||
20250415,113100,1086582550,35300,35350,35350,35300,39
|
||||
20250415,113000,1085205750,35350,35350,35350,35350,0
|
||||
20250415,112900,1085205750,35350,35350,35350,35350,32
|
||||
20250415,112800,1084074550,35350,35350,35350,35350,172
|
||||
20250415,112700,1077994350,35350,35400,35400,35350,794
|
||||
20250415,112600,1049924000,35400,35400,35400,35400,78
|
||||
20250415,112500,1047162800,35400,35400,35400,35350,46
|
||||
20250415,112400,1045536200,35400,35400,35400,35400,297
|
||||
20250415,112300,1035022400,35400,35400,35400,35400,45
|
||||
20250415,112200,1033429400,35400,35400,35400,35350,534
|
||||
20250415,112100,1014526400,35450,35450,35450,35450,1
|
||||
20250415,112000,1014490950,35450,35450,35450,35450,414
|
||||
20250415,111900,999814650,35450,35450,35450,35450,174
|
||||
20250415,111800,993646350,35450,35450,35450,35450,109
|
||||
20250415,111700,989782300,35500,35500,35500,35500,20
|
||||
20250415,111600,989072300,35500,35450,35500,35450,154
|
||||
20250415,111500,983612900,35500,35450,35500,35450,65
|
||||
20250415,111400,981308600,35450,35450,35450,35450,45
|
||||
20250415,111300,979713350,35450,35450,35450,35450,0
|
||||
20250415,111200,979713350,35450,35450,35450,35450,93
|
||||
20250415,111100,976416500,35450,35450,35450,35450,92
|
||||
20250415,111000,973155100,35450,35450,35450,35450,29
|
||||
20250415,110900,972127050,35450,35450,35450,35450,36
|
||||
20250415,110800,970850850,35450,35450,35450,35450,46
|
||||
20250415,110700,969220150,35450,35600,35600,35450,901
|
||||
20250415,110600,937249250,35500,35600,35600,35500,57
|
||||
20250415,110500,935224550,35500,35500,35600,35500,1958
|
||||
20250415,110400,865691600,35500,35500,35500,35500,0
|
||||
20250415,110300,865691600,35500,35500,35500,35500,16
|
||||
20250415,110200,865123600,35500,35500,35500,35500,25
|
||||
20250415,110100,864236100,35475,35475,35475,35475,1
|
||||
20250415,110000,864200625,35500,35500,35500,35450,145
|
||||
20250415,105900,859058725,35500,35450,35500,35450,310
|
||||
20250415,105800,848068175,35450,35450,35450,35450,53
|
||||
20250415,105700,846189325,35450,35400,35450,35400,454
|
||||
20250415,105600,830116625,35400,35400,35400,35400,42
|
||||
20250415,105500,828629825,35350,35400,35400,35350,300
|
||||
20250415,105400,818024525,35400,35450,35450,35400,208
|
||||
20250415,105300,810661025,35400,35400,35400,35400,148
|
||||
20250415,105200,805421825,35400,35400,35450,35400,415
|
||||
20250415,105100,790727575,35350,35400,35400,35350,30
|
||||
20250415,105000,789666125,35400,35400,35400,35400,61
|
||||
20250415,104900,787506725,35400,35400,35400,35400,24
|
||||
20250415,104800,786657125,35400,35400,35400,35400,65
|
||||
20250415,104700,784356125,35350,35350,35350,35350,325
|
||||
20250415,104600,772867375,35350,35400,35400,35350,321
|
||||
20250415,104500,761513075,35400,35400,35400,35400,33
|
||||
20250415,104400,760344875,35400,35400,35400,35400,99
|
||||
20250415,104300,756840275,35400,35350,35400,35350,746
|
||||
20250415,104200,730461375,35300,35350,35350,35300,35
|
||||
20250415,104100,729224275,35300,35350,35350,35300,388
|
||||
20250415,104000,715524425,35300,35350,35350,35300,76
|
||||
20250415,103900,712840725,35300,35300,35350,35300,24
|
||||
20250415,103800,711992775,35300,35300,35300,35300,55
|
||||
20250415,103700,710051275,35300,35350,35350,35300,100
|
||||
20250415,103600,706520525,35350,35400,35400,35300,881
|
||||
20250415,103500,675391775,35400,35400,35400,35400,37
|
||||
20250415,103400,674081975,35350,35400,35400,35350,31
|
||||
20250415,103300,672984625,35400,35400,35400,35400,24
|
||||
20250415,103200,672135025,35400,35400,35400,35400,30
|
||||
20250415,103100,671073025,35400,35400,35400,35400,30
|
||||
20250415,103000,670011025,35400,35400,35400,35400,18
|
||||
20250415,102900,669373825,35350,35400,35400,35350,53
|
||||
20250415,102800,667499025,35400,35400,35400,35400,26
|
||||
20250415,102700,666578625,35400,35400,35400,35400,33
|
||||
20250415,102600,665410425,35400,35400,35400,35350,43
|
||||
20250415,102500,663888975,35350,35400,35400,35350,67
|
||||
20250415,102400,661519375,35400,35400,35400,35400,28
|
||||
20250415,102300,660528175,35400,35350,35400,35350,103
|
||||
20250415,102200,656886175,35350,35400,35400,35350,226
|
||||
20250415,102100,648894225,35400,35400,35400,35350,140
|
||||
20250415,102000,643943875,35400,35350,35400,35350,190
|
||||
20250415,101900,637227325,35350,35400,35400,35350,128
|
||||
20250415,101800,632700625,35400,35400,35400,35350,158
|
||||
20250415,101700,627113625,35450,35450,35450,35350,372
|
||||
20250415,101600,613957125,35450,35400,35450,35350,162
|
||||
20250415,101500,608221775,35400,35400,35400,35400,51
|
||||
20250415,101400,606416375,35400,35400,35400,35400,58
|
||||
20250415,101300,604363175,35350,35400,35400,35350,97
|
||||
20250415,101200,600933525,35400,35250,35400,35250,1799
|
||||
20250415,101100,537364525,35250,35250,35250,35250,47
|
||||
20250415,101000,535707775,35200,35250,35250,35200,173
|
||||
20250415,100900,529617125,35250,35250,35250,35200,31
|
||||
20250415,100800,528524425,35250,35250,35250,35250,120
|
||||
20250415,100700,524294425,35200,35200,35200,35200,13
|
||||
20250415,100600,523836825,35200,35200,35200,35200,1
|
||||
20250415,100500,523801625,35200,35300,35300,35200,451
|
||||
20250415,100400,507925875,35300,35300,35300,35300,0
|
||||
20250415,100300,507925875,35300,35300,35300,35300,1
|
||||
20250415,100200,507890575,35250,35200,35250,35200,656
|
||||
20250415,100100,484792025,35250,35250,35250,35250,20
|
||||
20250415,100000,484087025,35250,35225,35250,35225,22
|
||||
20250415,095900,483311575,35250,35250,35250,35250,20
|
||||
20250415,095800,482606575,35225,35250,35250,35225,19
|
||||
20250415,095700,481937250,35250,35250,35275,35250,3
|
||||
20250415,095600,481831475,35250,35250,35250,35250,429
|
||||
20250415,095500,466709225,35300,35300,35300,35300,0
|
||||
20250415,095400,466709225,35300,35300,35300,35300,1
|
||||
20250415,095300,466673925,35250,35250,35250,35250,25
|
||||
20250415,095200,465792675,35300,35250,35300,35250,86
|
||||
20250415,095100,462756925,35250,35250,35250,35250,133
|
||||
20250415,095000,458068675,35250,35250,35250,35250,68
|
||||
20250415,094900,455671675,35250,35250,35250,35250,79
|
||||
20250415,094800,452886925,35250,35250,35300,35250,127
|
||||
20250415,094700,448408525,35300,35300,35300,35250,77
|
||||
20250415,094600,445690475,35300,35250,35300,35250,99
|
||||
20250415,094500,442200675,35225,35225,35225,35225,0
|
||||
20250415,094400,442200675,35225,35250,35250,35225,253
|
||||
20250415,094300,433283175,35250,35225,35250,35225,17
|
||||
20250415,094200,432683950,35200,35200,35200,35200,1
|
||||
20250415,094100,432648750,35200,35250,35250,35200,50
|
||||
20250415,094000,430887450,35200,35200,35200,35200,62
|
||||
20250415,093900,428705050,35200,35250,35250,35200,541
|
||||
20250415,093800,409661500,35250,35300,35300,35250,27
|
||||
20250415,093700,408709700,35300,35300,35300,35200,339
|
||||
20250415,093600,396756800,35250,35300,35300,35250,168
|
||||
20250415,093500,390827950,35300,35250,35300,35250,49
|
||||
20250415,093400,389100600,35300,35300,35300,35250,47
|
||||
20250415,093300,387443050,35300,35250,35300,35250,100
|
||||
20250415,093200,383917750,35250,35250,35300,35250,65
|
||||
20250415,093100,381626350,35300,35300,35300,35200,30
|
||||
20250415,093000,380568150,35250,35200,35250,35200,222
|
||||
20250415,092900,372747050,35200,35200,35250,35200,24
|
||||
20250415,092800,371902000,35200,35200,35200,35200,0
|
||||
20250415,092700,371902000,35200,35250,35300,35200,495
|
||||
20250415,092600,354457000,35250,35200,35250,35200,729
|
||||
20250415,092500,328784800,35250,35150,35250,35150,710
|
||||
20250415,092400,303815600,35125,35100,35125,35100,6
|
||||
20250415,092300,303604975,35150,35100,35150,35100,46
|
||||
20250415,092200,301989875,35100,35150,35150,35100,3
|
||||
20250415,092100,301884475,35100,35050,35100,35050,156
|
||||
20250415,092000,296411925,35050,35050,35100,35050,42
|
||||
20250415,091900,294938725,35050,35050,35100,35050,41
|
||||
20250415,091800,293501025,35050,35050,35150,35050,20
|
||||
20250415,091700,292799825,35050,35000,35050,34950,209
|
||||
20250415,091600,285482825,35000,35050,35050,35000,172
|
||||
20250415,091500,279462775,35000,35000,35050,34950,654
|
||||
20250415,091400,256565575,35050,35150,35150,35050,352
|
||||
20250415,091300,244220075,35100,35100,35100,35100,76
|
||||
20250415,091200,241552475,35100,35200,35200,35050,142
|
||||
20250415,091100,236568375,35200,35100,35300,35100,1539
|
||||
20250415,091000,182357150,35100,35000,35100,35000,122
|
||||
20250415,090900,178080400,35000,35000,35050,35000,1280
|
||||
20250415,090800,133273350,35000,35050,35050,35000,29
|
||||
20250415,090700,132258300,35050,35100,35100,34950,1330
|
||||
20250415,090600,85667350,35100,35150,35150,35100,57
|
||||
20250415,090500,83666600,35100,35100,35100,35100,146
|
||||
20250415,090400,78542000,35150,35150,35150,35100,166
|
||||
20250415,090300,72709900,35200,35200,35200,35100,377
|
||||
20250415,090200,59455200,35150,35100,35250,35100,290
|
||||
20250415,090100,49265850,35150,35150,35150,35100,72
|
||||
20250415,090000,46736750,35100,34900,35200,34900,1150
|
||||
|
Reference in New Issue
Block a user