Update 2025-04-15 2740 candle_min
This commit is contained in:
669
145990/min/candle-20250415.csv
Normal file
669
145990/min/candle-20250415.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200700,546109500,45150,45150,45150,45150,80
|
||||
20250415,200600,546109500,45150,45150,45150,45150,0
|
||||
20250415,200500,546109500,45150,45150,45150,45150,0
|
||||
20250415,200400,546109500,45150,45150,45150,45150,0
|
||||
20250415,200300,546109500,45150,45150,45150,45150,0
|
||||
20250415,200200,546109500,45150,45150,45150,45150,0
|
||||
20250415,200100,546109500,45150,45150,45150,45150,0
|
||||
20250415,200000,546109500,45150,45150,45150,45150,0
|
||||
20250415,195900,546109500,45150,45150,45150,45150,0
|
||||
20250415,195800,546109500,45150,45150,45150,45150,0
|
||||
20250415,195700,546109500,45150,45150,45150,45150,0
|
||||
20250415,195600,546109500,45150,45150,45150,45150,0
|
||||
20250415,195500,546109500,45150,45150,45150,45150,0
|
||||
20250415,195400,546109500,45150,45150,45150,45150,0
|
||||
20250415,195300,546109500,45150,45150,45150,45150,0
|
||||
20250415,195200,546109500,45150,45150,45150,45150,0
|
||||
20250415,195100,546109500,45150,45150,45150,45150,0
|
||||
20250415,195000,546109500,45150,45150,45150,45150,0
|
||||
20250415,194900,546109500,45150,45150,45150,45150,0
|
||||
20250415,194800,546109500,45150,45150,45150,45150,0
|
||||
20250415,194700,546109500,45150,45150,45150,45150,0
|
||||
20250415,194600,546109500,45150,45150,45150,45150,0
|
||||
20250415,194500,546109500,45150,45150,45150,45150,0
|
||||
20250415,194400,546109500,45150,45150,45150,45150,0
|
||||
20250415,194300,546109500,45150,45150,45150,45150,0
|
||||
20250415,194200,546109500,45150,45150,45150,45150,0
|
||||
20250415,194100,546109500,45150,45150,45150,45150,0
|
||||
20250415,194000,546109500,45150,45150,45150,45150,0
|
||||
20250415,193900,546109500,45150,45150,45150,45150,0
|
||||
20250415,193800,546109500,45150,45150,45150,45150,0
|
||||
20250415,193700,546109500,45150,45150,45150,45150,80
|
||||
20250415,193600,546109500,45150,45150,45150,45150,0
|
||||
20250415,193500,546109500,45150,45150,45150,45150,0
|
||||
20250415,193400,546109500,45150,45150,45150,45150,0
|
||||
20250415,193300,546109500,45150,45150,45150,45150,0
|
||||
20250415,193200,546109500,45150,45150,45150,45150,0
|
||||
20250415,193100,546109500,45150,45150,45150,45150,0
|
||||
20250415,193000,546109500,45150,45150,45150,45150,0
|
||||
20250415,192900,546109500,45150,45150,45150,45150,0
|
||||
20250415,192800,546109500,45150,45150,45150,45150,0
|
||||
20250415,192700,546109500,45150,45150,45150,45150,0
|
||||
20250415,192600,546109500,45150,45150,45150,45150,0
|
||||
20250415,192500,546109500,45150,45150,45150,45150,0
|
||||
20250415,192400,546109500,45150,45150,45150,45150,0
|
||||
20250415,192300,546109500,45150,45150,45150,45150,0
|
||||
20250415,192200,546109500,45150,45150,45150,45150,0
|
||||
20250415,192100,546109500,45150,45150,45150,45150,0
|
||||
20250415,192000,546109500,45150,45150,45150,45150,0
|
||||
20250415,191900,546109500,45150,45150,45150,45150,0
|
||||
20250415,191800,546109500,45150,45150,45150,45150,0
|
||||
20250415,191700,546109500,45150,45150,45150,45150,0
|
||||
20250415,191600,546109500,45150,45150,45150,45150,0
|
||||
20250415,191500,546109500,45150,45150,45150,45150,0
|
||||
20250415,191400,546109500,45150,45150,45150,45150,0
|
||||
20250415,191300,546109500,45150,45150,45150,45150,0
|
||||
20250415,191200,546109500,45150,45150,45150,45150,0
|
||||
20250415,191100,546109500,45150,45150,45150,45150,0
|
||||
20250415,191000,546109500,45150,45150,45150,45150,0
|
||||
20250415,190900,546109500,45150,45150,45150,45150,0
|
||||
20250415,190800,546109500,45150,45150,45150,45150,0
|
||||
20250415,190700,546109500,45150,45150,45150,45150,80
|
||||
20250415,190600,546109500,45150,45150,45150,45150,0
|
||||
20250415,190500,546109500,45150,45150,45150,45150,0
|
||||
20250415,190400,546109500,45150,45150,45150,45150,0
|
||||
20250415,190300,546109500,45150,45150,45150,45150,0
|
||||
20250415,190200,546109500,45150,45150,45150,45150,0
|
||||
20250415,190100,546109500,45150,45150,45150,45150,0
|
||||
20250415,190000,546109500,45150,45150,45150,45150,0
|
||||
20250415,185900,546109500,45150,45150,45150,45150,0
|
||||
20250415,185800,546109500,45150,45150,45150,45150,0
|
||||
20250415,185700,546109500,45150,45150,45150,45150,0
|
||||
20250415,185600,546109500,45150,45150,45150,45150,0
|
||||
20250415,185500,546109500,45150,45150,45150,45150,0
|
||||
20250415,185400,546109500,45150,45150,45150,45150,0
|
||||
20250415,185300,546109500,45150,45150,45150,45150,0
|
||||
20250415,185200,546109500,45150,45150,45150,45150,0
|
||||
20250415,185100,546109500,45150,45150,45150,45150,0
|
||||
20250415,185000,546109500,45150,45150,45150,45150,0
|
||||
20250415,184900,546109500,45150,45150,45150,45150,0
|
||||
20250415,184800,546109500,45150,45150,45150,45150,0
|
||||
20250415,184700,546109500,45150,45150,45150,45150,0
|
||||
20250415,184600,546109500,45150,45150,45150,45150,0
|
||||
20250415,184500,546109500,45150,45150,45150,45150,0
|
||||
20250415,184400,546109500,45150,45150,45150,45150,0
|
||||
20250415,184300,546109500,45150,45150,45150,45150,0
|
||||
20250415,184200,546109500,45150,45150,45150,45150,0
|
||||
20250415,184100,546109500,45150,45150,45150,45150,0
|
||||
20250415,184000,546109500,45150,45150,45150,45150,0
|
||||
20250415,183900,546109500,45150,45150,45150,45150,0
|
||||
20250415,183800,546109500,45150,45150,45150,45150,0
|
||||
20250415,183700,546109500,45150,45150,45150,45150,80
|
||||
20250415,183600,546109500,45150,45150,45150,45150,0
|
||||
20250415,183500,546109500,45150,45150,45150,45150,0
|
||||
20250415,183400,546109500,45150,45150,45150,45150,0
|
||||
20250415,183300,546109500,45150,45150,45150,45150,0
|
||||
20250415,183200,546109500,45150,45150,45150,45150,0
|
||||
20250415,183100,546109500,45150,45150,45150,45150,0
|
||||
20250415,183000,546109500,45150,45150,45150,45150,0
|
||||
20250415,182900,546109500,45150,45150,45150,45150,0
|
||||
20250415,182800,546109500,45150,45150,45150,45150,0
|
||||
20250415,182700,546109500,45150,45150,45150,45150,0
|
||||
20250415,182600,546109500,45150,45150,45150,45150,0
|
||||
20250415,182500,546109500,45150,45150,45150,45150,0
|
||||
20250415,182400,546109500,45150,45150,45150,45150,0
|
||||
20250415,182300,546109500,45150,45150,45150,45150,0
|
||||
20250415,182200,546109500,45150,45150,45150,45150,0
|
||||
20250415,182100,546109500,45150,45150,45150,45150,0
|
||||
20250415,182000,546109500,45150,45150,45150,45150,0
|
||||
20250415,181900,546109500,45150,45150,45150,45150,0
|
||||
20250415,181800,546109500,45150,45150,45150,45150,0
|
||||
20250415,181700,546109500,45150,45150,45150,45150,0
|
||||
20250415,181600,546109500,45150,45150,45150,45150,0
|
||||
20250415,181500,546109500,45150,45150,45150,45150,0
|
||||
20250415,181400,546109500,45150,45150,45150,45150,0
|
||||
20250415,181300,546109500,45150,45150,45150,45150,0
|
||||
20250415,181200,546109500,45150,45150,45150,45150,0
|
||||
20250415,181100,546109500,45150,45150,45150,45150,0
|
||||
20250415,181000,546109500,45150,45150,45150,45150,0
|
||||
20250415,180900,546109500,45150,45150,45150,45150,0
|
||||
20250415,180800,546109500,45150,45150,45150,45150,0
|
||||
20250415,180700,546109500,45150,45150,45150,45150,80
|
||||
20250415,180600,546109500,45150,45150,45150,45150,0
|
||||
20250415,180500,546109500,45150,45150,45150,45150,0
|
||||
20250415,180400,546109500,45150,45150,45150,45150,0
|
||||
20250415,180300,546109500,45150,45150,45150,45150,0
|
||||
20250415,180200,546109500,45150,45150,45150,45150,0
|
||||
20250415,180100,546109500,45150,45150,45150,45150,0
|
||||
20250415,180000,546109500,45150,45150,45150,45150,0
|
||||
20250415,175900,546109500,45150,45150,45150,45150,0
|
||||
20250415,175800,546109500,45150,45150,45150,45150,0
|
||||
20250415,175700,546109500,45150,45150,45150,45150,0
|
||||
20250415,175600,546109500,45150,45150,45150,45150,0
|
||||
20250415,175500,546109500,45150,45150,45150,45150,0
|
||||
20250415,175400,546109500,45150,45150,45150,45150,0
|
||||
20250415,175300,546109500,45150,45150,45150,45150,0
|
||||
20250415,175200,546109500,45150,45150,45150,45150,0
|
||||
20250415,175100,546109500,45150,45150,45150,45150,0
|
||||
20250415,175000,546109500,45150,45150,45150,45150,0
|
||||
20250415,174900,546109500,45150,45150,45150,45150,0
|
||||
20250415,174800,546109500,45150,45150,45150,45150,0
|
||||
20250415,174700,546109500,45150,45150,45150,45150,0
|
||||
20250415,174600,546109500,45150,45150,45150,45150,0
|
||||
20250415,174500,546109500,45150,45150,45150,45150,0
|
||||
20250415,174400,546109500,45150,45150,45150,45150,0
|
||||
20250415,174300,546109500,45150,45150,45150,45150,0
|
||||
20250415,174200,546109500,45150,45150,45150,45150,0
|
||||
20250415,174100,546109500,45150,45150,45150,45150,0
|
||||
20250415,174000,546109500,45150,45150,45150,45150,0
|
||||
20250415,173900,546109500,45150,45150,45150,45150,0
|
||||
20250415,173800,546109500,45150,45150,45150,45150,0
|
||||
20250415,173700,546109500,45150,45150,45150,45150,80
|
||||
20250415,173600,546109500,45150,45150,45150,45150,0
|
||||
20250415,173500,546109500,45150,45150,45150,45150,0
|
||||
20250415,173400,546109500,45150,45150,45150,45150,0
|
||||
20250415,173300,546109500,45150,45150,45150,45150,0
|
||||
20250415,173200,546109500,45150,45150,45150,45150,0
|
||||
20250415,173100,546109500,45150,45150,45150,45150,0
|
||||
20250415,173000,546109500,45150,45150,45150,45150,0
|
||||
20250415,172900,546109500,45150,45150,45150,45150,0
|
||||
20250415,172800,546109500,45150,45150,45150,45150,0
|
||||
20250415,172700,546109500,45150,45150,45150,45150,0
|
||||
20250415,172600,546109500,45150,45150,45150,45150,0
|
||||
20250415,172500,546109500,45150,45150,45150,45150,0
|
||||
20250415,172400,546109500,45150,45150,45150,45150,0
|
||||
20250415,172300,546109500,45150,45150,45150,45150,0
|
||||
20250415,172200,546109500,45150,45150,45150,45150,0
|
||||
20250415,172100,546109500,45150,45150,45150,45150,0
|
||||
20250415,172000,546109500,45150,45150,45150,45150,0
|
||||
20250415,171900,546109500,45150,45150,45150,45150,0
|
||||
20250415,171800,546109500,45150,45150,45150,45150,0
|
||||
20250415,171700,546109500,45150,45150,45150,45150,0
|
||||
20250415,171600,546109500,45150,45150,45150,45150,0
|
||||
20250415,171500,546109500,45150,45150,45150,45150,0
|
||||
20250415,171400,546109500,45150,45150,45150,45150,0
|
||||
20250415,171300,546109500,45150,45150,45150,45150,0
|
||||
20250415,171200,546109500,45150,45150,45150,45150,0
|
||||
20250415,171100,546109500,45150,45150,45150,45150,0
|
||||
20250415,171000,546109500,45150,45150,45150,45150,0
|
||||
20250415,170900,546109500,45150,45150,45150,45150,0
|
||||
20250415,170800,546109500,45150,45150,45150,45150,0
|
||||
20250415,170700,546109500,45150,45150,45150,45150,80
|
||||
20250415,170600,546109500,45150,45150,45150,45150,0
|
||||
20250415,170500,546109500,45150,45150,45150,45150,0
|
||||
20250415,170400,546109500,45150,45150,45150,45150,0
|
||||
20250415,170300,546109500,45150,45150,45150,45150,0
|
||||
20250415,170200,546109500,45150,45150,45150,45150,0
|
||||
20250415,170100,546109500,45150,45150,45150,45150,0
|
||||
20250415,170000,546109500,45150,45150,45150,45150,0
|
||||
20250415,165900,546109500,45150,45150,45150,45150,0
|
||||
20250415,165800,546109500,45150,45150,45150,45150,0
|
||||
20250415,165700,546109500,45150,45150,45150,45150,0
|
||||
20250415,165600,546109500,45150,45150,45150,45150,0
|
||||
20250415,165500,546109500,45150,45150,45150,45150,0
|
||||
20250415,165400,546109500,45150,45150,45150,45150,0
|
||||
20250415,165300,546109500,45150,45150,45150,45150,0
|
||||
20250415,165200,546109500,45150,45150,45150,45150,0
|
||||
20250415,165100,546109500,45150,45150,45150,45150,0
|
||||
20250415,165000,546109500,45150,45150,45150,45150,0
|
||||
20250415,164900,546109500,45150,45150,45150,45150,0
|
||||
20250415,164800,546109500,45150,45150,45150,45150,0
|
||||
20250415,164700,546109500,45150,45150,45150,45150,0
|
||||
20250415,164600,546109500,45150,45150,45150,45150,0
|
||||
20250415,164500,546109500,45150,45150,45150,45150,0
|
||||
20250415,164400,546109500,45150,45150,45150,45150,0
|
||||
20250415,164300,546109500,45150,45150,45150,45150,0
|
||||
20250415,164200,546109500,45150,45150,45150,45150,0
|
||||
20250415,164100,546109500,45150,45150,45150,45150,0
|
||||
20250415,164000,546109500,45150,45150,45150,45150,0
|
||||
20250415,163900,546109500,45150,45150,45150,45150,0
|
||||
20250415,163800,546109500,45150,45150,45150,45150,0
|
||||
20250415,163700,546109500,45150,45150,45150,45150,80
|
||||
20250415,163600,546109500,45150,45150,45150,45150,0
|
||||
20250415,163500,546109500,45150,45150,45150,45150,0
|
||||
20250415,163400,546109500,45150,45150,45150,45150,0
|
||||
20250415,163300,546109500,45150,45150,45150,45150,0
|
||||
20250415,163200,546109500,45150,45150,45150,45150,0
|
||||
20250415,163100,546109500,45150,45150,45150,45150,0
|
||||
20250415,163000,546109500,45150,45150,45150,45150,0
|
||||
20250415,162900,546109500,45150,45150,45150,45150,0
|
||||
20250415,162800,546109500,45150,45150,45150,45150,0
|
||||
20250415,162700,546109500,45150,45150,45150,45150,0
|
||||
20250415,162600,546109500,45150,45150,45150,45150,0
|
||||
20250415,162500,546109500,45150,45150,45150,45150,0
|
||||
20250415,162400,546109500,45150,45150,45150,45150,0
|
||||
20250415,162300,546109500,45150,45150,45150,45150,0
|
||||
20250415,162200,546109500,45150,45150,45150,45150,0
|
||||
20250415,162100,546109500,45150,45150,45150,45150,0
|
||||
20250415,162000,546109500,45150,45150,45150,45150,0
|
||||
20250415,161900,546109500,45150,45150,45150,45150,0
|
||||
20250415,161800,546109500,45150,45150,45150,45150,0
|
||||
20250415,161700,546109500,45150,45150,45150,45150,0
|
||||
20250415,161600,546109500,45150,45150,45150,45150,0
|
||||
20250415,161500,546109500,45150,45150,45150,45150,0
|
||||
20250415,161400,546109500,45150,45150,45150,45150,0
|
||||
20250415,161300,546109500,45150,45150,45150,45150,0
|
||||
20250415,161200,546109500,45150,45150,45150,45150,0
|
||||
20250415,161100,546109500,45150,45150,45150,45150,0
|
||||
20250415,161000,546109500,45150,45150,45150,45150,0
|
||||
20250415,160900,546109500,45150,45150,45150,45150,0
|
||||
20250415,160800,546109500,45150,45150,45150,45150,0
|
||||
20250415,160700,546109500,45150,45150,45150,45150,80
|
||||
20250415,160600,546109500,45150,45150,45150,45150,0
|
||||
20250415,160500,546109500,45150,45150,45150,45150,0
|
||||
20250415,160400,546109500,45150,45150,45150,45150,0
|
||||
20250415,160300,546109500,45150,45150,45150,45150,0
|
||||
20250415,160200,546109500,45150,45150,45150,45150,0
|
||||
20250415,160100,546109500,45150,45150,45150,45150,0
|
||||
20250415,160000,546109500,45150,45150,45150,45150,0
|
||||
20250415,155900,546109500,45150,45150,45150,45150,0
|
||||
20250415,155800,546109500,45150,45150,45150,45150,0
|
||||
20250415,155700,546109500,45150,45150,45150,45150,0
|
||||
20250415,155600,546109500,45150,45150,45150,45150,0
|
||||
20250415,155500,546109500,45150,45150,45150,45150,0
|
||||
20250415,155400,546109500,45150,45150,45150,45150,0
|
||||
20250415,155300,546109500,45150,45150,45150,45150,0
|
||||
20250415,155200,546109500,45150,45150,45150,45150,0
|
||||
20250415,155100,546109500,45150,45150,45150,45150,0
|
||||
20250415,155000,546109500,45150,45150,45150,45150,0
|
||||
20250415,154900,546109500,45150,45150,45150,45150,0
|
||||
20250415,154800,546109500,45150,45150,45150,45150,0
|
||||
20250415,154700,546109500,45150,45150,45150,45150,0
|
||||
20250415,154600,546109500,45150,45150,45150,45150,0
|
||||
20250415,154500,546109500,45150,45150,45150,45150,0
|
||||
20250415,154400,546109500,45150,45150,45150,45150,0
|
||||
20250415,154300,546109500,45150,45150,45150,45150,0
|
||||
20250415,154200,546109500,45150,45150,45150,45150,0
|
||||
20250415,154100,546109500,45150,45150,45150,45150,0
|
||||
20250415,154000,546109500,45150,45150,45150,45150,0
|
||||
20250415,153900,546109500,45150,45150,45150,45150,0
|
||||
20250415,153800,546109500,45150,45150,45150,45150,0
|
||||
20250415,153700,546109500,45150,45150,45150,45150,80
|
||||
20250415,153600,546109500,45150,45150,45150,45150,0
|
||||
20250415,153500,546109500,45150,45150,45150,45150,0
|
||||
20250415,153400,546109500,45150,45150,45150,45150,0
|
||||
20250415,153300,546109500,45150,45150,45150,45150,0
|
||||
20250415,153200,546109500,45150,45150,45150,45150,0
|
||||
20250415,153100,546109500,45150,45150,45150,45150,0
|
||||
20250415,153000,546109500,45150,45150,45150,45150,80
|
||||
20250415,152900,542497500,45450,45450,45450,45450,0
|
||||
20250415,152800,542497500,45450,45450,45450,45450,0
|
||||
20250415,152700,542497500,45450,45450,45450,45450,0
|
||||
20250415,152600,542497500,45450,45450,45450,45450,0
|
||||
20250415,152500,542497500,45450,45450,45450,45450,0
|
||||
20250415,152400,542497500,45450,45450,45450,45450,0
|
||||
20250415,152300,542497500,45450,45450,45450,45450,0
|
||||
20250415,152200,542497500,45450,45450,45450,45450,0
|
||||
20250415,152100,542497500,45450,45450,45450,45450,0
|
||||
20250415,152000,542497500,45450,45450,45450,45450,0
|
||||
20250415,151900,542497500,45450,45450,45450,45450,2
|
||||
20250415,151800,542406600,45450,45500,45500,45450,5
|
||||
20250415,151700,542179200,45450,45450,45500,45450,48
|
||||
20250415,151600,539997450,45450,45500,45500,45450,10
|
||||
20250415,151500,539542700,45450,45400,45500,45400,82
|
||||
20250415,151400,535818550,45400,45350,45400,45250,40
|
||||
20250415,151300,534007600,45350,45450,45550,45300,81
|
||||
20250415,151200,530326150,45300,45550,45550,45300,122
|
||||
20250415,151100,524795400,45550,45500,45550,45500,41
|
||||
20250415,151000,522928000,45500,45500,45500,45450,14
|
||||
20250415,150900,522291200,45450,45450,45500,45450,40
|
||||
20250415,150800,520471300,45500,45500,45500,45500,7
|
||||
20250415,150700,520152800,45400,45450,45500,45350,50
|
||||
20250415,150600,517878900,45350,45500,45500,45350,7
|
||||
20250415,150500,517560700,45500,45450,45500,45450,44
|
||||
20250415,150400,515559200,45500,45450,45500,45450,48
|
||||
20250415,150300,513377050,45450,45450,45450,45450,4
|
||||
20250415,150200,513195250,45500,45500,45550,45450,51
|
||||
20250415,150100,510874500,45500,45500,45500,45500,3
|
||||
20250415,150000,510738000,45500,45500,45550,45450,61
|
||||
20250415,145900,507961300,45500,45400,45500,45400,19
|
||||
20250415,145800,507097050,45500,45450,45500,45350,629
|
||||
20250415,145700,478483300,45450,45450,45450,45400,15
|
||||
20250415,145600,477801650,45500,45450,45500,45400,52
|
||||
20250415,145500,475438250,45450,45450,45450,45450,15
|
||||
20250415,145400,474756500,45400,45350,45400,45350,45
|
||||
20250415,145300,472713750,45350,45350,45400,45250,12
|
||||
20250415,145200,472169950,45350,45350,45450,45250,60
|
||||
20250415,145100,469444600,45400,45400,45450,45250,69
|
||||
20250415,145000,466310450,45450,45400,45450,45400,3
|
||||
20250415,144900,466174150,45450,45450,45500,45400,64
|
||||
20250415,144800,463262800,45500,45450,45500,45400,11
|
||||
20250415,144700,462762750,45450,45500,45500,45450,55
|
||||
20250415,144600,460262600,45500,45500,45550,45400,20
|
||||
20250415,144500,459352500,45600,45550,45600,45550,51
|
||||
20250415,144400,457029400,45550,45550,45550,45500,16
|
||||
20250415,144300,456300700,45550,45550,45550,45500,60
|
||||
20250415,144200,453567800,45550,45600,45600,45550,17
|
||||
20250415,144100,452792750,45600,45550,45600,45550,43
|
||||
20250415,144000,450832300,45600,45600,45600,45500,20
|
||||
20250415,143900,449921300,45550,45600,45600,45500,43
|
||||
20250415,143800,447962650,45450,45450,45600,45450,62
|
||||
20250415,143700,445138350,45450,45550,45550,45450,422
|
||||
20250415,143600,425917400,45550,45550,45550,45500,60
|
||||
20250415,143500,423184850,45550,45550,45550,45550,3
|
||||
20250415,143400,423048200,45550,45450,45550,45450,51
|
||||
20250415,143300,420728750,45550,45400,45550,45400,24
|
||||
20250415,143200,419637050,45500,45450,45500,45400,538
|
||||
20250415,143100,395183300,45450,45500,45550,45450,25
|
||||
20250415,143000,394046650,45550,45550,45550,45400,52
|
||||
20250415,142900,391680000,45550,45500,45550,45500,14
|
||||
20250415,142800,391042400,45500,45500,45500,45400,42
|
||||
20250415,142700,389131650,45500,45450,45500,45450,18
|
||||
20250415,142600,388312700,45450,45450,45450,45450,47
|
||||
20250415,142500,386176550,45450,45450,45450,45350,62
|
||||
20250415,142400,383358900,45450,45450,45450,45450,18
|
||||
20250415,142300,382540800,45450,45500,45500,45450,52
|
||||
20250415,142200,380175200,45500,45500,45500,45450,18
|
||||
20250415,142100,379356350,45500,45500,45500,45500,50
|
||||
20250415,142000,377081350,45500,45500,45500,45500,9
|
||||
20250415,141900,376671850,45350,45500,45500,45350,69
|
||||
20250415,141800,373534100,45500,45550,45550,45500,23
|
||||
20250415,141700,372486550,45550,45550,45550,45550,46
|
||||
20250415,141600,370391250,45500,45500,45550,45500,44
|
||||
20250415,141500,368387900,45500,45500,45550,45500,60
|
||||
20250415,141400,365655600,45450,45500,45550,45450,41
|
||||
20250415,141300,363789900,45500,45500,45500,45500,20
|
||||
20250415,141200,362879900,45500,45450,45550,45450,19
|
||||
20250415,141100,362015450,45500,45550,45550,45500,22
|
||||
20250415,141000,361013700,45600,45550,45600,45500,48
|
||||
20250415,140900,358825500,45550,45500,45550,45450,273
|
||||
20250415,140800,346391500,45500,45400,45500,45400,39
|
||||
20250415,140700,344617100,45350,45500,45500,45350,30
|
||||
20250415,140600,343253300,45450,45450,45450,45450,37
|
||||
20250415,140500,341571650,45300,45500,45500,45300,21
|
||||
20250415,140400,340617050,45500,45500,45500,45400,60
|
||||
20250415,140300,337889250,45500,45500,45500,45500,5
|
||||
20250415,140200,337661750,45500,45500,45500,45450,60
|
||||
20250415,140100,334931850,45500,45500,45500,45500,36
|
||||
20250415,140000,333293850,45500,45450,45500,45450,17
|
||||
20250415,135900,332520700,45450,45500,45500,45450,50
|
||||
20250415,135800,330245800,45500,45500,45500,45500,15
|
||||
20250415,135700,329563300,45450,45500,45550,45400,56
|
||||
20250415,135600,327015300,45450,45500,45500,45450,13
|
||||
20250415,135500,326424100,45500,45500,45500,45450,63
|
||||
20250415,135400,323557850,45450,45500,45500,45450,9
|
||||
20250415,135300,323148450,45500,45550,45550,45500,47
|
||||
20250415,135200,321009800,45550,45550,45550,45550,9
|
||||
20250415,135100,320599850,45550,45550,45550,45500,58
|
||||
20250415,135000,317958050,45550,45550,45550,45550,9
|
||||
20250415,134900,317548100,45500,45550,45550,45500,46
|
||||
20250415,134800,315452900,45550,45500,45550,45500,54
|
||||
20250415,134700,312993550,45500,45550,45550,45500,4
|
||||
20250415,134600,312811400,45550,45550,45550,45500,60
|
||||
20250415,134500,310078500,45550,45550,45550,45550,5
|
||||
20250415,134400,309850750,45550,45450,45550,45450,529
|
||||
20250415,134300,285780500,45450,45450,45450,45400,11
|
||||
20250415,134200,285280650,45450,45500,45500,45450,60
|
||||
20250415,134100,282551200,45450,45500,45500,45450,13
|
||||
20250415,134000,281959800,45550,45500,45550,45400,664
|
||||
20250415,133900,251722350,45500,45500,45500,45500,17
|
||||
20250415,133800,250948850,45450,45450,45450,45450,43
|
||||
20250415,133700,248994500,45450,45500,45500,45450,38
|
||||
20250415,133600,247266850,45500,45500,45500,45450,33
|
||||
20250415,133500,245766550,45500,45500,45500,45450,59
|
||||
20250415,133400,243082150,45500,45500,45500,45500,0
|
||||
20250415,133300,243082150,45500,45450,45500,45400,69
|
||||
20250415,133200,239945600,45450,45450,45450,45450,2
|
||||
20250415,133100,239854700,45450,45450,45500,45450,56
|
||||
20250415,133000,237307100,45450,45450,45450,45400,16
|
||||
20250415,132900,236579950,45300,45400,45400,45300,82
|
||||
20250415,132800,232858850,45350,45350,45400,45350,579
|
||||
20250415,132700,206572600,45400,45450,45450,45250,69
|
||||
20250415,132600,203439850,45450,45450,45450,45400,10
|
||||
20250415,132500,202985450,45450,45400,45500,45300,53
|
||||
20250415,132400,200575850,45400,45450,45450,45400,565
|
||||
20250415,132300,174897800,45400,45300,45400,45300,552
|
||||
20250415,132200,149886700,45300,45350,45350,45250,111
|
||||
20250415,132100,144856300,45350,45350,45350,45300,15
|
||||
20250415,132000,144176100,45350,45300,45350,45250,52
|
||||
20250415,131900,141818300,45250,45200,45250,45200,4
|
||||
20250415,131800,141637450,45250,45300,45350,45250,134
|
||||
20250415,131700,135566850,45300,45300,45300,45250,72
|
||||
20250415,131600,132305800,45300,45200,45300,45200,30
|
||||
20250415,131500,130949350,45050,45050,45150,45000,131
|
||||
20250415,131400,125049200,45050,45100,45150,45050,63
|
||||
20250415,131300,122207950,45050,45050,45100,45050,14
|
||||
20250415,131200,121576650,45000,45050,45050,44900,43
|
||||
20250415,131100,119640800,45000,44900,45050,44900,149
|
||||
20250415,131000,112938150,44900,44850,44900,44850,27
|
||||
20250415,130900,111726000,44900,44750,44900,44750,244
|
||||
20250415,130800,100789200,44750,44750,44750,44750,12
|
||||
20250415,130700,100252200,44750,44750,44750,44750,0
|
||||
20250415,130600,100252200,44750,44750,44750,44750,12
|
||||
20250415,130500,99715200,44700,44700,44700,44700,0
|
||||
20250415,130400,99715200,44700,44750,44750,44700,13
|
||||
20250415,130300,99133500,44750,44750,44750,44750,9
|
||||
20250415,130200,98730750,44750,44750,44750,44750,0
|
||||
20250415,130100,98730750,44750,44700,44750,44700,10
|
||||
20250415,130000,98283300,44750,44750,44750,44750,0
|
||||
20250415,125900,98283300,44750,44750,44750,44750,0
|
||||
20250415,125800,98283300,44750,44750,44750,44750,0
|
||||
20250415,125700,98283300,44750,44750,44750,44750,0
|
||||
20250415,125600,98283300,44750,44750,44750,44750,0
|
||||
20250415,125500,98283300,44750,44700,44750,44550,61
|
||||
20250415,125400,95556650,44700,44700,44700,44700,0
|
||||
20250415,125300,95556650,44700,44600,44700,44600,3
|
||||
20250415,125200,95422700,44550,44600,44700,44500,219
|
||||
20250415,125100,85637900,44600,44600,44600,44600,0
|
||||
20250415,125000,85637900,44600,44600,44600,44600,0
|
||||
20250415,124900,85637900,44600,44600,44600,44600,0
|
||||
20250415,124800,85637900,44600,44600,44600,44600,0
|
||||
20250415,124700,85637900,44600,44600,44600,44600,0
|
||||
20250415,124600,85637900,44600,44550,44600,44550,8
|
||||
20250415,124500,85281400,44600,44600,44600,44600,0
|
||||
20250415,124400,85281400,44600,44600,44600,44600,0
|
||||
20250415,124300,85281400,44600,44600,44600,44600,0
|
||||
20250415,124200,85281400,44600,44600,44600,44600,0
|
||||
20250415,124100,85281400,44600,44600,44600,44600,0
|
||||
20250415,124000,85281400,44600,44600,44600,44600,0
|
||||
20250415,123900,85281400,44600,44550,44600,44550,13
|
||||
20250415,123800,84702200,44600,44600,44600,44600,0
|
||||
20250415,123700,84702200,44600,44550,44600,44500,69
|
||||
20250415,123600,81625850,44600,44600,44600,44600,2
|
||||
20250415,123500,81536650,44650,44650,44650,44650,7
|
||||
20250415,123400,81224100,44650,44600,44650,44600,2
|
||||
20250415,123300,81134850,44650,44650,44650,44650,0
|
||||
20250415,123200,81134850,44650,44650,44650,44650,0
|
||||
20250415,123100,81134850,44650,44650,44650,44650,0
|
||||
20250415,123000,81134850,44650,44650,44650,44650,0
|
||||
20250415,122900,81134850,44650,44650,44650,44650,0
|
||||
20250415,122800,81134850,44650,44650,44650,44650,0
|
||||
20250415,122700,81134850,44650,44650,44650,44650,0
|
||||
20250415,122600,81134850,44650,44650,44650,44650,0
|
||||
20250415,122500,81134850,44650,44600,44650,44600,2
|
||||
20250415,122400,81045600,44650,44650,44650,44650,0
|
||||
20250415,122300,81045600,44650,44650,44650,44650,0
|
||||
20250415,122200,81045600,44650,44650,44650,44650,0
|
||||
20250415,122100,81045600,44650,44650,44650,44650,0
|
||||
20250415,122000,81045600,44650,44650,44650,44650,0
|
||||
20250415,121900,81045600,44650,44650,44650,44650,0
|
||||
20250415,121800,81045600,44650,44600,44650,44600,4
|
||||
20250415,121700,80867100,44650,44600,44650,44600,7
|
||||
20250415,121600,80554850,44600,44600,44600,44600,0
|
||||
20250415,121500,80554850,44600,44600,44600,44600,0
|
||||
20250415,121400,80554850,44600,44600,44600,44600,0
|
||||
20250415,121300,80554850,44600,44600,44600,44600,0
|
||||
20250415,121200,80554850,44600,44600,44600,44600,0
|
||||
20250415,121100,80554850,44600,44600,44600,44600,0
|
||||
20250415,121000,80554850,44600,44600,44600,44600,1
|
||||
20250415,120900,80510250,44550,44550,44550,44550,0
|
||||
20250415,120800,80510250,44550,44550,44550,44550,0
|
||||
20250415,120700,80510250,44550,44550,44550,44550,0
|
||||
20250415,120600,80510250,44550,44550,44550,44550,0
|
||||
20250415,120500,80510250,44550,44550,44550,44550,0
|
||||
20250415,120400,80510250,44550,44550,44550,44550,0
|
||||
20250415,120300,80510250,44550,44550,44550,44550,0
|
||||
20250415,120200,80510250,44550,44550,44550,44550,0
|
||||
20250415,120100,80510250,44550,44550,44550,44550,0
|
||||
20250415,120000,80510250,44550,44550,44550,44550,0
|
||||
20250415,115900,80510250,44550,44550,44550,44550,0
|
||||
20250415,115800,80510250,44550,44550,44550,44550,0
|
||||
20250415,115700,80510250,44550,44550,44550,44550,0
|
||||
20250415,115600,80510250,44550,44550,44550,44550,0
|
||||
20250415,115500,80510250,44550,44550,44550,44550,0
|
||||
20250415,115400,80510250,44550,44550,44550,44550,0
|
||||
20250415,115300,80510250,44550,44550,44550,44550,0
|
||||
20250415,115200,80510250,44550,44550,44550,44550,0
|
||||
20250415,115100,80510250,44550,44550,44550,44550,0
|
||||
20250415,115000,80510250,44550,44550,44550,44550,0
|
||||
20250415,114900,80510250,44550,44600,44650,44550,12
|
||||
20250415,114800,79974600,44500,44550,44550,44500,31
|
||||
20250415,114700,78593600,44550,44550,44550,44550,0
|
||||
20250415,114600,78593600,44550,44550,44550,44550,0
|
||||
20250415,114500,78593600,44550,44550,44550,44550,0
|
||||
20250415,114400,78593600,44550,44550,44550,44550,1
|
||||
20250415,114300,78549050,44600,44600,44600,44600,0
|
||||
20250415,114200,78549050,44600,44600,44600,44600,0
|
||||
20250415,114100,78549050,44600,44600,44600,44600,0
|
||||
20250415,114000,78549050,44600,44600,44600,44600,31
|
||||
20250415,113900,77166450,44600,44600,44600,44600,0
|
||||
20250415,113800,77166450,44600,44600,44600,44600,0
|
||||
20250415,113700,77166450,44600,44600,44600,44600,5
|
||||
20250415,113600,76943450,44600,44600,44600,44600,0
|
||||
20250415,113500,76943450,44600,44600,44600,44600,0
|
||||
20250415,113400,76943450,44600,44600,44600,44600,0
|
||||
20250415,113300,76943450,44600,44600,44600,44600,0
|
||||
20250415,113200,76943450,44600,44600,44600,44600,0
|
||||
20250415,113100,76943450,44600,44600,44600,44600,0
|
||||
20250415,113000,76943450,44600,44600,44600,44600,0
|
||||
20250415,112900,76943450,44600,44600,44600,44600,0
|
||||
20250415,112800,76943450,44600,44600,44600,44600,0
|
||||
20250415,112700,76943450,44600,44600,44600,44600,0
|
||||
20250415,112600,76943450,44600,44600,44600,44600,0
|
||||
20250415,112500,76943450,44600,44600,44600,44600,0
|
||||
20250415,112400,76943450,44600,44600,44600,44600,0
|
||||
20250415,112300,76943450,44600,44600,44600,44600,0
|
||||
20250415,112200,76943450,44600,44600,44600,44600,0
|
||||
20250415,112100,76943450,44600,44600,44600,44600,0
|
||||
20250415,112000,76943450,44600,44600,44600,44600,0
|
||||
20250415,111900,76943450,44600,44600,44600,44600,0
|
||||
20250415,111800,76943450,44600,44650,44650,44550,72
|
||||
20250415,111700,73729050,44600,44600,44650,44600,17
|
||||
20250415,111600,72970800,44550,44550,44550,44550,0
|
||||
20250415,111500,72970800,44550,44550,44550,44550,0
|
||||
20250415,111400,72970800,44550,44550,44550,44550,1
|
||||
20250415,111300,72926250,44550,44550,44550,44550,1
|
||||
20250415,111200,72881700,44600,44600,44600,44600,0
|
||||
20250415,111100,72881700,44600,44600,44600,44600,2
|
||||
20250415,111000,72792500,44550,44550,44550,44550,1
|
||||
20250415,110900,72747950,44650,44650,44650,44650,0
|
||||
20250415,110800,72747950,44650,44650,44650,44650,0
|
||||
20250415,110700,72747950,44650,44650,44650,44650,0
|
||||
20250415,110600,72747950,44650,44650,44650,44650,0
|
||||
20250415,110500,72747950,44650,44650,44650,44650,0
|
||||
20250415,110400,72747950,44650,44550,44650,44550,20
|
||||
20250415,110300,71856550,44650,44650,44650,44650,0
|
||||
20250415,110200,71856550,44650,44650,44650,44650,0
|
||||
20250415,110100,71856550,44650,44650,44650,44650,0
|
||||
20250415,110000,71856550,44650,44650,44650,44650,0
|
||||
20250415,105900,71856550,44650,44650,44650,44650,0
|
||||
20250415,105800,71856550,44650,44650,44650,44650,0
|
||||
20250415,105700,71856550,44650,44650,44650,44650,0
|
||||
20250415,105600,71856550,44650,44650,44650,44650,0
|
||||
20250415,105500,71856550,44650,44650,44650,44650,0
|
||||
20250415,105400,71856550,44650,44650,44650,44650,0
|
||||
20250415,105300,71856550,44650,44650,44650,44650,0
|
||||
20250415,105200,71856550,44650,44650,44650,44650,0
|
||||
20250415,105100,71856550,44650,44650,44650,44650,0
|
||||
20250415,105000,71856550,44650,44650,44650,44650,0
|
||||
20250415,104900,71856550,44650,44650,44650,44650,0
|
||||
20250415,104800,71856550,44650,44650,44650,44650,0
|
||||
20250415,104700,71856550,44650,44650,44650,44650,0
|
||||
20250415,104600,71856550,44650,44650,44650,44600,7
|
||||
20250415,104500,71544050,44550,44550,44550,44550,1
|
||||
20250415,104400,71499500,44550,44550,44550,44550,1
|
||||
20250415,104300,71454950,44500,44500,44500,44500,2
|
||||
20250415,104200,71365950,44550,44500,44550,44500,5
|
||||
20250415,104100,71143350,44450,44500,44500,44450,52
|
||||
20250415,104000,68831600,44500,44500,44500,44500,0
|
||||
20250415,103900,68831600,44500,44500,44500,44500,0
|
||||
20250415,103800,68831600,44500,44500,44500,44500,0
|
||||
20250415,103700,68831600,44500,44600,44650,44500,11
|
||||
20250415,103600,68341800,44600,44600,44600,44600,70
|
||||
20250415,103500,65219800,44600,44600,44600,44600,0
|
||||
20250415,103400,65219800,44600,44600,44600,44600,0
|
||||
20250415,103300,65219800,44600,44600,44600,44600,0
|
||||
20250415,103200,65219800,44600,44550,44600,44550,150
|
||||
20250415,103100,58530000,44550,44550,44550,44550,0
|
||||
20250415,103000,58530000,44550,44550,44550,44550,0
|
||||
20250415,102900,58530000,44550,44550,44550,44550,0
|
||||
20250415,102800,58530000,44550,44550,44550,44550,0
|
||||
20250415,102700,58530000,44550,44550,44550,44550,0
|
||||
20250415,102600,58530000,44550,44550,44550,44550,0
|
||||
20250415,102500,58530000,44550,44550,44550,44550,1
|
||||
20250415,102400,58485450,44550,44550,44550,44550,0
|
||||
20250415,102300,58485450,44550,44500,44550,44500,2
|
||||
20250415,102200,58396400,44550,44500,44550,44500,4
|
||||
20250415,102100,58218350,44550,44550,44550,44550,1
|
||||
20250415,102000,58173800,44600,44600,44600,44600,0
|
||||
20250415,101900,58173800,44600,44600,44600,44600,0
|
||||
20250415,101800,58173800,44600,44600,44600,44600,0
|
||||
20250415,101700,58173800,44600,44550,44600,44550,11
|
||||
20250415,101600,57683400,44550,44550,44550,44550,72
|
||||
20250415,101500,54475800,44550,44550,44550,44550,11
|
||||
20250415,101400,53985750,44550,44550,44550,44550,15
|
||||
20250415,101300,53317500,44550,44500,44550,44500,68
|
||||
20250415,101200,50289100,44500,44500,44500,44500,0
|
||||
20250415,101100,50289100,44500,44500,44500,44500,0
|
||||
20250415,101000,50289100,44500,44500,44500,44500,0
|
||||
20250415,100900,50289100,44500,44500,44500,44500,47
|
||||
20250415,100800,48197600,44500,44500,44500,44500,0
|
||||
20250415,100700,48197600,44500,44500,44500,44500,0
|
||||
20250415,100600,48197600,44500,44500,44500,44500,0
|
||||
20250415,100500,48197600,44500,44500,44500,44500,0
|
||||
20250415,100400,48197600,44500,44500,44500,44500,0
|
||||
20250415,100300,48197600,44500,44500,44500,44500,0
|
||||
20250415,100200,48197600,44500,44500,44500,44500,0
|
||||
20250415,100100,48197600,44500,44500,44500,44500,3
|
||||
20250415,100000,48064100,44500,44500,44500,44500,0
|
||||
20250415,095900,48064100,44500,44500,44500,44500,0
|
||||
20250415,095800,48064100,44500,44500,44500,44500,71
|
||||
20250415,095700,44904600,44500,44500,44500,44500,0
|
||||
20250415,095600,44904600,44500,44500,44500,44500,0
|
||||
20250415,095500,44904600,44500,44500,44500,44500,0
|
||||
20250415,095400,44904600,44500,44500,44500,44500,5
|
||||
20250415,095300,44682100,44400,44400,44400,44400,0
|
||||
20250415,095200,44682100,44400,44400,44400,44400,0
|
||||
20250415,095100,44682100,44400,44400,44400,44400,0
|
||||
20250415,095000,44682100,44400,44400,44400,44400,0
|
||||
20250415,094900,44682100,44400,44400,44400,44400,0
|
||||
20250415,094800,44682100,44400,44400,44400,44400,0
|
||||
20250415,094700,44682100,44400,44400,44400,44400,0
|
||||
20250415,094600,44682100,44400,44450,44450,44400,300
|
||||
20250415,094500,31354900,44450,44450,44450,44450,0
|
||||
20250415,094400,31354900,44450,44450,44450,44450,0
|
||||
20250415,094300,31354900,44450,44450,44450,44450,50
|
||||
20250415,094200,29132400,44500,44500,44500,44500,1
|
||||
20250415,094100,29087900,44500,44500,44500,44500,11
|
||||
20250415,094000,28598400,44450,44450,44450,44450,0
|
||||
20250415,093900,28598400,44450,44450,44450,44450,0
|
||||
20250415,093800,28598400,44450,44450,44450,44450,8
|
||||
20250415,093700,28242800,44450,44450,44450,44450,0
|
||||
20250415,093600,28242800,44450,44400,44500,44400,41
|
||||
20250415,093500,26420500,44400,44400,44400,44400,5
|
||||
20250415,093400,26198500,44450,44400,44450,44400,4
|
||||
20250415,093300,26020800,44400,44450,44450,44400,101
|
||||
20250415,093200,21536350,44450,44400,44450,44400,55
|
||||
20250415,093100,19094300,44300,44300,44300,44300,19
|
||||
20250415,093000,18252600,44300,44350,44350,44300,2
|
||||
20250415,092900,18163950,44400,44400,44400,44400,5
|
||||
20250415,092800,17941950,44400,44400,44400,44400,26
|
||||
20250415,092700,16787550,44400,44400,44450,44400,18
|
||||
20250415,092600,15988300,44350,44350,44350,44350,35
|
||||
20250415,092500,14436050,44350,44350,44350,44350,4
|
||||
20250415,092400,14258650,44300,44300,44300,44300,0
|
||||
20250415,092300,14258650,44300,44300,44300,44300,0
|
||||
20250415,092200,14258650,44300,44300,44300,44300,98
|
||||
20250415,092100,9917250,44350,44350,44350,44350,0
|
||||
20250415,092000,9917250,44350,44350,44350,44350,0
|
||||
20250415,091900,9917250,44350,44350,44350,44350,0
|
||||
20250415,091800,9917250,44350,44350,44350,44350,0
|
||||
20250415,091700,9917250,44350,44350,44350,44350,0
|
||||
20250415,091600,9917250,44350,44350,44350,44350,0
|
||||
20250415,091500,9917250,44350,44350,44350,44350,0
|
||||
20250415,091400,9917250,44350,44350,44350,44350,14
|
||||
20250415,091300,9296350,44300,44300,44300,44300,5
|
||||
20250415,091200,9074850,44200,44300,44300,44200,38
|
||||
20250415,091100,7391650,44300,44300,44300,44300,93
|
||||
20250415,091000,3271750,44250,44200,44250,44200,53
|
||||
20250415,090900,928050,44200,44200,44200,44200,2
|
||||
20250415,090800,839650,44200,44200,44200,44200,0
|
||||
20250415,090700,839650,44200,44200,44200,44200,0
|
||||
20250415,090600,839650,44200,44200,44200,44200,1
|
||||
20250415,090500,795450,44250,44250,44250,44250,0
|
||||
20250415,090400,795450,44250,44250,44250,44250,0
|
||||
20250415,090300,795450,44250,44250,44250,44250,4
|
||||
20250415,090200,618450,44200,44200,44200,44200,0
|
||||
20250415,090100,618450,44200,44200,44200,44200,0
|
||||
20250415,090000,618450,44200,44150,44200,44150,14
|
||||
|
Reference in New Issue
Block a user