Update 2025-04-15 2740 candle_min
This commit is contained in:
659
114840/min/candle-20250415.csv
Normal file
659
114840/min/candle-20250415.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,195600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,195500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,195400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,195300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,195200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,195100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,195000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,194000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,193000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,192600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,192000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,191000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,190000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,185600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,185000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,184000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,183000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,182600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,182000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,181000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,180000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,175600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,175000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,174000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,173000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,172600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,172000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,171000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,170000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,165600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,165000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,164000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,163000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,162600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,162000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,161000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,160000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155700,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,155600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,155000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,154000,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153900,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153800,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153700,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153600,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153500,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153400,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153300,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153200,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153100,2179771950,20200,20200,20200,20200,0
|
||||
20250415,153000,2179771950,20200,20200,20200,20200,1462
|
||||
20250415,152900,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152800,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152700,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152600,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152500,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152400,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152300,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152200,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152100,2150239550,20150,20150,20150,20150,0
|
||||
20250415,152000,2150239550,20150,20150,20150,20150,0
|
||||
20250415,151900,2150239550,20150,20150,20150,20050,154
|
||||
20250415,151800,2147146750,20150,20100,20150,20050,108
|
||||
20250415,151700,2144974650,20050,20150,20150,20050,133
|
||||
20250415,151600,2142299475,20100,20050,20100,20050,186
|
||||
20250415,151500,2138561250,20100,20100,20150,20050,1468
|
||||
20250415,151400,2109048900,20100,20100,20150,20100,149
|
||||
20250415,151300,2106049150,20100,20200,20200,20050,498
|
||||
20250415,151200,2096026600,20150,20150,20150,20150,2
|
||||
20250415,151100,2095986300,20250,20200,20250,20200,165
|
||||
20250415,151000,2092651950,20200,20200,20200,20150,212
|
||||
20250415,150900,2088371650,20200,20200,20200,20150,226
|
||||
20250415,150800,2083806900,20150,20200,20200,20150,169
|
||||
20250415,150700,2080393600,20200,20200,20250,20150,163
|
||||
20250415,150600,2077096350,20200,20200,20250,20200,124
|
||||
20250415,150500,2074589850,20200,20250,20250,20150,380
|
||||
20250415,150400,2066909250,20200,20200,20250,20200,120
|
||||
20250415,150300,2064479850,20200,20250,20250,20200,179
|
||||
20250415,150200,2060855650,20200,20200,20250,20200,112
|
||||
20250415,150100,2058592150,20200,20250,20300,20200,289
|
||||
20250415,150000,2052745550,20300,20250,20300,20250,410
|
||||
20250415,145900,2044439250,20200,20250,20300,20200,188
|
||||
20250415,145800,2040629700,20250,20300,20300,20250,658
|
||||
20250415,145700,2027276050,20250,20300,20300,20250,402
|
||||
20250415,145600,2019132750,20250,20250,20300,20200,311
|
||||
20250415,145500,2012834700,20250,20250,20300,20250,403
|
||||
20250415,145400,2004663900,20250,20250,20300,20250,110
|
||||
20250415,145300,2002431250,20300,20250,20300,20250,199
|
||||
20250415,145200,1998399050,20250,20250,20300,20200,421
|
||||
20250415,145100,1989873100,20250,20250,20250,20200,241
|
||||
20250415,145000,1985001400,20250,20250,20250,20250,237
|
||||
20250415,144900,1980202150,20250,20250,20250,20200,156
|
||||
20250415,144800,1977043250,20200,20200,20250,20200,572
|
||||
20250415,144700,1965467200,20250,20200,20250,20200,210
|
||||
20250415,144600,1961224700,20200,20250,20250,20200,286
|
||||
20250415,144500,1955438600,20250,20250,20250,20200,252
|
||||
20250415,144400,1950335750,20250,20200,20250,20200,294
|
||||
20250415,144300,1944393350,20200,20200,20200,20150,103
|
||||
20250415,144200,1942312800,20200,20250,20250,20150,314
|
||||
20250415,144100,1935968950,20250,20200,20250,20200,121
|
||||
20250415,144000,1933522800,20200,20200,20200,20150,563
|
||||
20250415,143900,1922150250,20200,20200,20200,20150,357
|
||||
20250415,143800,1914940500,20150,20200,20200,20150,224
|
||||
20250415,143700,1910419800,20150,20200,20200,20150,149
|
||||
20250415,143600,1907410550,20200,20200,20200,20150,315
|
||||
20250415,143500,1901056700,20200,20200,20250,20150,319
|
||||
20250415,143400,1894608750,20200,20150,20200,20150,196
|
||||
20250415,143300,1890652100,20200,20200,20200,20150,279
|
||||
20250415,143200,1885017400,20200,20200,20200,20150,310
|
||||
20250415,143100,1878757100,20200,20200,20200,20150,401
|
||||
20250415,143000,1870658450,20200,20200,20250,20200,220
|
||||
20250415,142900,1866212450,20200,20200,20250,20200,185
|
||||
20250415,142800,1862471000,20200,20200,20250,20150,268
|
||||
20250415,142700,1857055800,20200,20300,20300,20200,325
|
||||
20250415,142600,1850474200,20250,20250,20250,20200,267
|
||||
20250415,142500,1845067800,20250,20250,20250,20200,356
|
||||
20250415,142400,1837858850,20250,20250,20250,20200,526
|
||||
20250415,142300,1827209500,20250,20250,20250,20250,86
|
||||
20250415,142200,1825468000,20250,20200,20250,20200,262
|
||||
20250415,142100,1820166950,20250,20250,20250,20200,308
|
||||
20250415,142000,1813940400,20200,20200,20200,20200,142
|
||||
20250415,141900,1811072000,20200,20150,20250,20150,419
|
||||
20250415,141800,1802607100,20200,20200,20250,20200,235
|
||||
20250415,141700,1797853700,20250,20200,20250,20200,297
|
||||
20250415,141600,1791849850,20200,20250,20250,20150,210
|
||||
20250415,141500,1787607900,20250,20200,20250,20150,423
|
||||
20250415,141400,1779057750,20200,20150,20200,20150,351
|
||||
20250415,141300,1771969600,20200,20200,20200,20200,236
|
||||
20250415,141200,1767202400,20200,20250,20250,20200,321
|
||||
20250415,141100,1760703750,20250,20200,20250,20200,191
|
||||
20250415,141000,1756839350,20200,20250,20300,20200,317
|
||||
20250415,140900,1750416550,20250,20200,20250,20200,185
|
||||
20250415,140800,1746672500,20250,20200,20250,20200,142
|
||||
20250415,140700,1743799450,20200,20200,20250,20200,633
|
||||
20250415,140600,1731010900,20250,20200,20250,20200,221
|
||||
20250415,140500,1726536250,20250,20250,20250,20200,301
|
||||
20250415,140400,1720443000,20250,20250,20250,20200,346
|
||||
20250415,140300,1713436550,20250,20250,20250,20200,366
|
||||
20250415,140200,1706035100,20250,20200,20250,20200,998
|
||||
20250415,140100,1685873900,20200,20150,20200,20150,227
|
||||
20250415,140000,1681298650,20150,20150,20150,20150,147
|
||||
20250415,135900,1678336600,20150,20150,20200,20150,316
|
||||
20250415,135800,1671956850,20150,20150,20200,20150,169
|
||||
20250415,135700,1668549350,20150,20150,20200,20150,551
|
||||
20250415,135600,1657442150,20150,20150,20150,20100,136
|
||||
20250415,135500,1654704800,20150,20150,20150,20100,205
|
||||
20250415,135400,1650576300,20150,20150,20150,20100,441
|
||||
20250415,135300,1641692150,20100,20150,20150,20100,240
|
||||
20250415,135200,1636858650,20100,20150,20150,20100,193
|
||||
20250415,135100,1632971750,20150,20150,20150,20150,165
|
||||
20250415,135000,1629647000,20150,20100,20150,20100,201
|
||||
20250415,134900,1625599250,20150,20100,20150,20000,323
|
||||
20250415,134800,1619109050,20100,20050,20100,20050,324
|
||||
20250415,134700,1612598650,20100,20100,20100,20100,104
|
||||
20250415,134600,1610508250,20100,20100,20150,20050,792
|
||||
20250415,134500,1594608250,20100,20100,20100,20100,150
|
||||
20250415,134400,1591593250,20100,20100,20150,20100,271
|
||||
20250415,134300,1586141700,20100,20150,20150,20100,239
|
||||
20250415,134200,1581330900,20150,20200,20200,20100,305
|
||||
20250415,134100,1575186750,20200,20150,20200,20150,137
|
||||
20250415,134000,1572419500,20200,20150,20200,20150,330
|
||||
20250415,133900,1565761600,20150,20200,20200,20100,555
|
||||
20250415,133800,1554578200,20200,20200,20200,20150,198
|
||||
20250415,133700,1550582750,20200,20150,20200,20150,195
|
||||
20250415,133600,1546645850,20200,20200,20200,20150,305
|
||||
20250415,133500,1540486350,20200,20200,20200,20150,153
|
||||
20250415,133400,1537397800,20200,20200,20200,20150,191
|
||||
20250415,133300,1533539750,20200,20150,20200,20150,152
|
||||
20250415,133200,1530471550,20150,20150,20200,20100,1620
|
||||
20250415,133100,1497878150,20150,20150,20150,20100,602
|
||||
20250415,133000,1485752000,20150,20150,20150,20100,235
|
||||
20250415,132900,1481020400,20100,20150,20150,20100,248
|
||||
20250415,132800,1476025200,20150,20150,20150,20100,185
|
||||
20250415,132700,1472298750,20100,20150,20150,20100,787
|
||||
20250415,132600,1456467700,20150,20150,20150,20150,211
|
||||
20250415,132500,1452216050,20150,20150,20150,20100,208
|
||||
20250415,132400,1448026900,20100,20150,20150,20100,230
|
||||
20250415,132300,1443392450,20100,20100,20150,20100,352
|
||||
20250415,132200,1436301700,20100,20200,20200,20100,286
|
||||
20250415,132100,1430533450,20150,20200,20200,20150,248
|
||||
20250415,132000,1425526300,20200,20150,20200,20100,133
|
||||
20250415,131900,1422845350,20050,20150,20200,20050,426
|
||||
20250415,131800,1414258750,20150,20100,20150,20100,135
|
||||
20250415,131700,1411540550,20150,20150,20150,20100,729
|
||||
20250415,131600,1396876250,20150,20150,20150,20100,175
|
||||
20250415,131500,1393352000,20150,20150,20150,20150,44
|
||||
20250415,131400,1392465400,20150,20100,20150,20100,239
|
||||
20250415,131300,1387651650,20150,20100,20150,20100,197
|
||||
20250415,131200,1383685650,20000,20150,20150,20000,2152
|
||||
20250415,131100,1340598050,20150,20100,20150,20100,193
|
||||
20250415,131000,1336712400,20150,20150,20150,20100,145
|
||||
20250415,130900,1333791700,20150,20150,20150,20150,64
|
||||
20250415,130800,1332502100,20150,20100,20150,20100,196
|
||||
20250415,130700,1328555200,20150,20100,20150,20100,534
|
||||
20250415,130600,1317795350,20150,20150,20200,20000,2460
|
||||
20250415,130500,1268497400,20150,20150,20250,20150,1103
|
||||
20250415,130400,1246218250,20150,20200,20200,20150,489
|
||||
20250415,130300,1236342000,20200,20150,20200,20150,227
|
||||
20250415,130200,1231758950,20150,20200,20200,20150,113
|
||||
20250415,130100,1229478950,20200,20150,20200,20100,416
|
||||
20250415,130000,1221094700,20150,20100,20150,20100,82
|
||||
20250415,125900,1219442650,20150,20100,20150,20100,248
|
||||
20250415,125800,1214451000,20150,20150,20150,20100,459
|
||||
20250415,125700,1205203200,20150,20150,20150,20100,278
|
||||
20250415,125600,1199603650,20150,20100,20150,20100,170
|
||||
20250415,125500,1196182300,20100,20100,20100,20050,260
|
||||
20250415,125400,1190958800,20100,20100,20100,20100,64
|
||||
20250415,125300,1189672400,20050,20100,20100,20050,338
|
||||
20250415,125200,1182880650,20100,20050,20150,20050,222
|
||||
20250415,125100,1178418750,20050,20100,20100,20050,177
|
||||
20250415,125000,1174863100,20100,20050,20100,20050,88
|
||||
20250415,124900,1173096550,20100,20100,20100,20050,337
|
||||
20250415,124800,1166323200,20100,20100,20100,20100,252
|
||||
20250415,124700,1161258000,20050,20050,20100,20050,78
|
||||
20250415,124600,1159692500,20100,20100,20100,20100,103
|
||||
20250415,124500,1157622200,20050,20100,20150,20050,311
|
||||
20250415,124400,1151367650,20050,20050,20050,20050,40
|
||||
20250415,124300,1150565650,20100,20050,20100,20050,257
|
||||
20250415,124200,1145400550,20050,20050,20100,20050,116
|
||||
20250415,124100,1143071700,20100,20150,20150,20050,327
|
||||
20250415,124000,1136505250,20100,20075,20100,20050,475
|
||||
20250415,123900,1126964000,20100,20050,20100,20050,35
|
||||
20250415,123800,1126260550,20050,20050,20100,20050,269
|
||||
20250415,123700,1120857500,20100,20100,20100,20100,29
|
||||
20250415,123600,1120274600,20100,20100,20100,20100,153
|
||||
20250415,123500,1117199300,20100,20050,20100,20050,96
|
||||
20250415,123400,1115270250,20050,20100,20100,20050,200
|
||||
20250415,123300,1111252450,20100,20100,20100,20100,140
|
||||
20250415,123200,1108438450,20100,20100,20100,20100,407
|
||||
20250415,123100,1100257750,20100,20050,20100,20050,161
|
||||
20250415,123000,1097023750,20100,20100,20100,20050,743
|
||||
20250415,122900,1082089950,20100,20100,20100,20050,98
|
||||
20250415,122800,1080122150,20050,19980,20100,19980,1727
|
||||
20250415,122700,1045469620,19970,19970,19970,19970,368
|
||||
20250415,122600,1038120660,19970,19970,19980,19970,105
|
||||
20250415,122500,1036023480,19970,19960,19970,19960,225
|
||||
20250415,122400,1031530760,19950,19970,19970,19950,104
|
||||
20250415,122300,1029453920,19970,19980,19980,19960,303
|
||||
20250415,122200,1023401200,19970,19970,19980,19960,103
|
||||
20250415,122100,1021344500,19970,19970,19970,19960,125
|
||||
20250415,122000,1018848880,19980,19970,19980,19970,282
|
||||
20250415,121900,1013215290,19990,19980,19990,19980,118
|
||||
20250415,121800,1010856700,19990,19970,19990,19970,295
|
||||
20250415,121700,1004960970,19960,19960,19980,19960,245
|
||||
20250415,121600,1000069830,19960,19950,19960,19950,71
|
||||
20250415,121500,998653070,19960,19940,19960,19910,352
|
||||
20250415,121400,991633530,19950,19930,19950,19930,159
|
||||
20250415,121300,988463310,19940,19930,19940,19930,121
|
||||
20250415,121200,986051270,19930,19920,19930,19920,110
|
||||
20250415,121100,983859820,19920,19910,19930,19910,220
|
||||
20250415,121000,979477790,19900,19920,19920,19890,178
|
||||
20250415,120900,975936680,19920,19920,19930,19910,409
|
||||
20250415,120800,967789130,19920,19900,19920,19900,28
|
||||
20250415,120700,967231450,19930,19930,19940,19890,182
|
||||
20250415,120600,963604060,19930,19920,19930,19920,359
|
||||
20250415,120500,956449400,19920,19900,19920,19900,76
|
||||
20250415,120400,954936040,19890,19900,19910,19890,237
|
||||
20250415,120300,950218850,19910,19880,19910,19880,435
|
||||
20250415,120200,941564500,19880,19890,19890,19870,269
|
||||
20250415,120100,936215280,19880,19890,19890,19880,303
|
||||
20250415,120000,930189830,19900,19930,19930,19900,254
|
||||
20250415,115900,925132260,19900,19920,19930,19900,43
|
||||
20250415,115800,924275770,19930,19940,19950,19920,365
|
||||
20250415,115700,916998040,19940,19910,19940,19910,204
|
||||
20250415,115600,912931910,19900,19940,19960,19900,269
|
||||
20250415,115500,907566530,19950,19960,19960,19950,184
|
||||
20250415,115400,903895320,19960,19970,19970,19960,250
|
||||
20250415,115300,898904400,19970,19950,19970,19950,292
|
||||
20250415,115200,893076320,19950,19960,19960,19940,189
|
||||
20250415,115100,889305150,19960,19980,20000,19960,218
|
||||
20250415,115000,884951140,20000,20000,20000,19990,236
|
||||
20250415,114900,880232540,20000,20000,20000,19950,215
|
||||
20250415,114800,875935410,20000,19930,20000,19930,3562
|
||||
20250415,114700,804773700,19930,19900,19930,19900,512
|
||||
20250415,114600,794584050,19900,19900,19900,19900,20
|
||||
20250415,114500,794186050,19890,19880,19900,19880,476
|
||||
20250415,114400,784719630,19900,19890,19900,19890,217
|
||||
20250415,114300,780401780,19890,19870,19890,19870,223
|
||||
20250415,114200,775968690,19870,19860,19870,19860,280
|
||||
20250415,114100,770405620,19860,19850,19870,19850,263
|
||||
20250415,114000,765182190,19860,19840,19860,19840,192
|
||||
20250415,113900,761370220,19870,19870,19880,19840,245
|
||||
20250415,113800,756502300,19860,19870,19880,19860,154
|
||||
20250415,113700,753442210,19880,19860,19880,19860,239
|
||||
20250415,113600,748693720,19860,19870,19870,19830,138
|
||||
20250415,113500,745953490,19880,19880,19880,19870,257
|
||||
20250415,113400,740846110,19870,19890,19890,19860,188
|
||||
20250415,113300,737109550,19900,19880,19900,19880,133
|
||||
20250415,113200,734463420,19880,19890,19890,19860,362
|
||||
20250415,113100,727267410,19890,19900,19910,19880,263
|
||||
20250415,113000,722033690,19900,19910,19910,19900,88
|
||||
20250415,112900,720282450,19910,19930,19930,19880,325
|
||||
20250415,112800,713810780,19920,19900,19920,19890,208
|
||||
20250415,112700,709668490,19900,19900,19900,19890,107
|
||||
20250415,112600,707539340,19900,19900,19910,19890,255
|
||||
20250415,112500,702464640,19890,19870,19900,19870,48
|
||||
20250415,112400,701509910,19890,19870,19910,19860,253
|
||||
20250415,112300,696476130,19910,19900,19910,19900,302
|
||||
20250415,112200,690465800,19900,19910,19910,19890,220
|
||||
20250415,112100,686086840,19900,19900,19920,19900,155
|
||||
20250415,112000,683000330,19910,19880,19910,19860,480
|
||||
20250415,111900,673449450,19880,19830,19900,19820,1272
|
||||
20250415,111800,648167520,19840,19840,19860,19840,177
|
||||
20250415,111700,644655160,19870,19860,19870,19840,245
|
||||
20250415,111600,639793110,19850,19850,19860,19850,81
|
||||
20250415,111500,638184760,19870,19850,19870,19830,529
|
||||
20250415,111400,627683470,19850,19840,19860,19840,442
|
||||
20250415,111300,618910160,19840,19870,19870,19840,187
|
||||
20250415,111200,615196530,19840,19850,19860,19840,139
|
||||
20250415,111100,612437280,19840,19820,19840,19820,148
|
||||
20250415,111000,609502200,19820,19830,19830,19820,258
|
||||
20250415,110900,604386080,19810,19830,19840,19810,251
|
||||
20250415,110800,599407380,19830,19830,19840,19820,75
|
||||
20250415,110700,597919960,19830,19800,19830,19780,352
|
||||
20250415,110600,590946620,19790,19770,19790,19770,388
|
||||
20250415,110500,583270980,19800,19760,19800,19760,968
|
||||
20250415,110400,564116230,19760,19760,19760,19740,447
|
||||
20250415,110300,555285250,19740,19740,19760,19720,471
|
||||
20250415,110200,545988140,19730,19690,19730,19690,171
|
||||
20250415,110100,542617890,19710,19680,19710,19680,335
|
||||
20250415,110000,536023290,19680,19630,19680,19630,89
|
||||
20250415,105900,534273440,19650,19650,19660,19640,166
|
||||
20250415,105800,531011040,19650,19660,19660,19640,267
|
||||
20250415,105700,525765060,19660,19680,19680,19660,138
|
||||
20250415,105600,523049510,19680,19670,19680,19670,79
|
||||
20250415,105500,521494940,19670,19670,19670,19670,38
|
||||
20250415,105400,520747480,19670,19670,19670,19660,254
|
||||
20250415,105300,515751720,19680,19660,19700,19660,121
|
||||
20250415,105200,513369060,19690,19700,19710,19690,147
|
||||
20250415,105100,510473260,19700,19690,19710,19690,391
|
||||
20250415,105000,502770220,19700,19690,19700,19680,40
|
||||
20250415,104900,501982450,19690,19680,19700,19670,200
|
||||
20250415,104800,498045920,19670,19690,19690,19670,95
|
||||
20250415,104700,496176220,19700,19710,19710,19690,37
|
||||
20250415,104600,495447210,19700,19680,19700,19680,944
|
||||
20250415,104500,476853620,19690,19670,19690,19670,378
|
||||
20250415,104400,469417620,19670,19670,19670,19670,192
|
||||
20250415,104300,465640980,19660,19670,19670,19660,76
|
||||
20250415,104200,464146460,19660,19660,19670,19660,82
|
||||
20250415,104100,462534060,19660,19640,19660,19640,266
|
||||
20250415,104000,457305710,19650,19660,19660,19650,34
|
||||
20250415,103900,456637320,19660,19650,19660,19650,113
|
||||
20250415,103800,454416150,19600,19670,19670,19600,204
|
||||
20250415,103700,450407700,19660,19670,19680,19660,230
|
||||
20250415,103600,445883990,19670,19650,19670,19650,101
|
||||
20250415,103500,443898060,19650,19640,19670,19640,77
|
||||
20250415,103400,442384690,19650,19650,19650,19640,189
|
||||
20250415,103300,438672320,19660,19640,19660,19640,93
|
||||
20250415,103200,436845280,19630,19630,19630,19630,91
|
||||
20250415,103100,435058950,19640,19630,19640,19630,105
|
||||
20250415,103000,432996770,19650,19650,19650,19640,116
|
||||
20250415,102900,430718200,19640,19650,19660,19640,256
|
||||
20250415,102800,425686600,19640,19680,19680,19640,204
|
||||
20250415,102700,421677140,19680,19680,19680,19680,36
|
||||
20250415,102600,420968660,19650,19680,19680,19650,138
|
||||
20250415,102500,418256240,19680,19680,19680,19680,30
|
||||
20250415,102400,417665840,19680,19640,19680,19600,647
|
||||
20250415,102300,404951100,19620,19590,19620,19590,174
|
||||
20250415,102200,401540760,19590,19600,19600,19590,154
|
||||
20250415,102100,398523850,19600,19580,19600,19570,567
|
||||
20250415,102000,387411240,19570,19540,19570,19540,296
|
||||
20250415,101900,381621040,19530,19490,19530,19490,525
|
||||
20250415,101800,371378070,19490,19490,19510,19490,82
|
||||
20250415,101700,369779870,19490,19530,19530,19490,237
|
||||
20250415,101600,365157100,19550,19520,19550,19520,239
|
||||
20250415,101500,360489640,19510,19510,19510,19510,69
|
||||
20250415,101400,359143450,19510,19500,19510,19500,142
|
||||
20250415,101300,356374070,19500,19500,19500,19480,289
|
||||
20250415,101200,350739480,19500,19460,19500,19460,108
|
||||
20250415,101100,348634800,19480,19510,19510,19470,109
|
||||
20250415,101000,346512450,19480,19470,19480,19450,52
|
||||
20250415,100900,345500020,19480,19510,19530,19480,148
|
||||
20250415,100800,342612330,19520,19510,19520,19500,138
|
||||
20250415,100700,339919810,19510,19500,19510,19500,161
|
||||
20250415,100600,336778900,19500,19500,19500,19500,94
|
||||
20250415,100500,334945900,19500,19500,19530,19480,73
|
||||
20250415,100400,333522000,19490,19510,19510,19490,23
|
||||
20250415,100300,333073430,19510,19530,19530,19480,181
|
||||
20250415,100200,329540470,19520,19510,19520,19510,27
|
||||
20250415,100100,329013560,19510,19450,19520,19450,328
|
||||
20250415,100000,322622380,19440,19410,19440,19410,171
|
||||
20250415,095900,319300600,19410,19420,19420,19410,102
|
||||
20250415,095800,317319780,19420,19420,19430,19420,178
|
||||
20250415,095700,313861790,19430,19420,19430,19420,20
|
||||
20250415,095600,313473330,19410,19410,19430,19390,413
|
||||
20250415,095500,305459580,19410,19400,19410,19400,97
|
||||
20250415,095400,303577050,19410,19400,19410,19400,41
|
||||
20250415,095300,302781250,19360,19370,19400,19360,84
|
||||
20250415,095200,301153180,19380,19380,19380,19380,22
|
||||
20250415,095100,300726820,19390,19440,19440,19390,83
|
||||
20250415,095000,299115940,19400,19390,19400,19390,176
|
||||
20250415,094900,295702430,19360,19390,19390,19360,71
|
||||
20250415,094800,294325890,19390,19390,19390,19380,92
|
||||
20250415,094700,292542060,19390,19380,19390,19380,9
|
||||
20250415,094600,292367610,19440,19300,19440,19300,201
|
||||
20250415,094500,288465810,19390,19360,19390,19360,72
|
||||
20250415,094400,287071230,19400,19450,19450,19370,20
|
||||
20250415,094300,286683240,19430,19470,19470,19430,320
|
||||
20250415,094200,280459600,19470,19490,19500,19470,114
|
||||
20250415,094100,278236770,19480,19480,19480,19480,45
|
||||
20250415,094000,277360170,19480,19480,19480,19480,139
|
||||
20250415,093900,274652450,19460,19460,19480,19400,159
|
||||
20250415,093800,271558080,19470,19450,19470,19450,1227
|
||||
20250415,093700,247680540,19460,19440,19460,19440,184
|
||||
20250415,093600,244102350,19450,19440,19450,19430,145
|
||||
20250415,093500,241283380,19430,19410,19430,19380,255
|
||||
20250415,093400,236331680,19410,19410,19410,19410,79
|
||||
20250415,093300,234798290,19400,19340,19400,19340,192
|
||||
20250415,093200,231079190,19340,19340,19340,19340,33
|
||||
20250415,093100,230440970,19310,19350,19420,19310,115
|
||||
20250415,093000,228214580,19350,19350,19400,19350,131
|
||||
20250415,092900,225678980,19330,19300,19350,19300,207
|
||||
20250415,092800,221679010,19260,19290,19290,19260,78
|
||||
20250415,092700,220174660,19280,19280,19280,19270,84
|
||||
20250415,092600,218555220,19260,19280,19280,19260,195
|
||||
20250415,092500,214798140,19230,19190,19230,19190,88
|
||||
20250415,092400,213108300,19150,19120,19200,19110,3943
|
||||
20250415,092300,137746190,19110,19230,19230,19100,186
|
||||
20250415,092200,134180140,19190,19190,19190,19150,107
|
||||
20250415,092100,132128400,19210,19140,19210,19140,179
|
||||
20250415,092000,128694970,19150,19170,19180,19150,219
|
||||
20250415,091900,124496830,19160,19230,19240,19160,464
|
||||
20250415,091800,115590390,19250,19280,19290,19220,279
|
||||
20250415,091700,110215640,19270,19270,19310,19260,23
|
||||
20250415,091600,109772300,19300,19260,19310,19260,172
|
||||
20250415,091500,106454150,19250,19240,19310,19240,1762
|
||||
20250415,091400,72449210,19250,19270,19270,19230,141
|
||||
20250415,091300,69735180,19250,19240,19350,19240,103
|
||||
20250415,091200,67752240,19250,19270,19350,19240,385
|
||||
20250415,091100,60331620,19270,19240,19310,19240,215
|
||||
20250415,091000,56192170,19230,19300,19420,19230,168
|
||||
20250415,090900,52955350,19210,19350,19350,19210,62
|
||||
20250415,090800,51757710,19350,19210,19350,19210,164
|
||||
20250415,090700,48592490,19260,19350,19380,19220,511
|
||||
20250415,090600,38722880,19370,19300,19370,19210,135
|
||||
20250415,090500,36114440,19300,19280,19300,19270,138
|
||||
20250415,090400,33454370,19280,19170,19290,19160,209
|
||||
20250415,090300,29438730,19160,19250,19300,19150,187
|
||||
20250415,090200,25850470,19210,19250,19290,19210,312
|
||||
20250415,090100,19844070,19250,19340,19340,19180,630
|
||||
20250415,090000,7750010,19190,19480,19480,19190,399
|
||||
|
Reference in New Issue
Block a user