Update 2025-04-07 2741 candle_min
This commit is contained in:
649
094840/min/candle-20250407.csv
Normal file
649
094840/min/candle-20250407.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,194600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,194500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,194400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,194300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,194200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,194100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,194000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,193000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,192000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,191600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,191000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,190000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,185000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,184600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,184000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,183000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,182000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,181600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,181000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,180000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,175000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,174600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,174000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,173000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,172000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,171600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,171000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,170000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,165000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,164600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,164000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,163000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,162000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,161600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,161000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,160000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,155000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154700,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,154600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,154000,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153900,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153800,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153700,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153600,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153500,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153400,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153300,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153200,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153100,1865830815,6670,6670,6670,6670,0
|
||||
20250407,153000,1865830815,6670,6670,6670,6670,8394
|
||||
20250407,152900,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152800,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152700,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152600,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152500,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152400,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152300,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152200,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152100,1809842835,6750,6750,6750,6750,0
|
||||
20250407,152000,1809842835,6750,6750,6750,6750,0
|
||||
20250407,151900,1809842835,6750,6750,6750,6750,1165
|
||||
20250407,151800,1801979085,6760,6770,6770,6760,2108
|
||||
20250407,151700,1787720115,6770,6770,6780,6760,4327
|
||||
20250407,151600,1758434525,6770,6780,6780,6770,253
|
||||
20250407,151500,1756720385,6760,6780,6790,6760,628
|
||||
20250407,151400,1752465405,6790,6790,6790,6790,340
|
||||
20250407,151300,1750156805,6780,6790,6810,6780,784
|
||||
20250407,151200,1744828275,6800,6800,6800,6790,2687
|
||||
20250407,151100,1726556945,6800,6770,6810,6770,2805
|
||||
20250407,151000,1707560705,6760,6780,6780,6760,1585
|
||||
20250407,150900,1696830315,6780,6800,6800,6780,4346
|
||||
20250407,150800,1667302735,6800,6810,6810,6800,683
|
||||
20250407,150700,1662656865,6810,6810,6810,6810,73
|
||||
20250407,150600,1662159735,6800,6800,6800,6790,762
|
||||
20250407,150500,1656979755,6800,6800,6800,6800,100
|
||||
20250407,150400,1656299755,6790,6810,6820,6790,610
|
||||
20250407,150300,1652149235,6810,6810,6810,6810,343
|
||||
20250407,150200,1649813405,6810,6810,6810,6810,298
|
||||
20250407,150100,1647784025,6800,6800,6810,6800,1010
|
||||
20250407,150000,1640915935,6780,6780,6780,6780,11
|
||||
20250407,145900,1640841355,6780,6770,6780,6770,884
|
||||
20250407,145800,1634851655,6770,6770,6790,6770,178
|
||||
20250407,145700,1633644995,6800,6800,6800,6770,1268
|
||||
20250407,145600,1625030605,6790,6740,6790,6740,202
|
||||
20250407,145500,1623663025,6800,6780,6800,6740,585
|
||||
20250407,145400,1619698335,6740,6740,6740,6740,260
|
||||
20250407,145300,1617945935,6780,6730,6780,6730,320
|
||||
20250407,145200,1615777985,6720,6720,6720,6720,76
|
||||
20250407,145100,1615267265,6720,6700,6720,6700,202
|
||||
20250407,145000,1613913835,6690,6690,6690,6690,1
|
||||
20250407,144900,1613907145,6680,6680,6680,6680,5
|
||||
20250407,144800,1613873745,6680,6680,6680,6680,8
|
||||
20250407,144700,1613820305,6680,6700,6700,6680,166
|
||||
20250407,144600,1612708795,6690,6700,6700,6690,462
|
||||
20250407,144500,1609614905,6700,6700,6700,6700,31
|
||||
20250407,144400,1609407205,6700,6700,6700,6700,886
|
||||
20250407,144300,1603471005,6710,6710,6710,6710,364
|
||||
20250407,144200,1601028565,6710,6720,6720,6710,1788
|
||||
20250407,144100,1589016045,6720,6720,6720,6720,2018
|
||||
20250407,144000,1575455085,6720,6720,6720,6720,55
|
||||
20250407,143900,1575085485,6730,6730,6730,6730,479
|
||||
20250407,143800,1571861815,6730,6730,6730,6730,414
|
||||
20250407,143700,1569075595,6730,6730,6730,6730,124
|
||||
20250407,143600,1568241075,6740,6740,6740,6740,75
|
||||
20250407,143500,1567735575,6730,6740,6740,6730,887
|
||||
20250407,143400,1561761065,6740,6740,6740,6740,0
|
||||
20250407,143300,1561761065,6740,6740,6740,6730,441
|
||||
20250407,143200,1558790255,6740,6740,6740,6740,0
|
||||
20250407,143100,1558790255,6740,6740,6740,6740,0
|
||||
20250407,143000,1558790255,6740,6740,6740,6740,0
|
||||
20250407,142900,1558790255,6740,6750,6750,6740,1268
|
||||
20250407,142800,1550231925,6760,6770,6770,6760,241
|
||||
20250407,142700,1548601365,6790,6790,6790,6790,1
|
||||
20250407,142600,1548594575,6800,6800,6800,6800,0
|
||||
20250407,142500,1548594575,6800,6800,6800,6800,240
|
||||
20250407,142400,1546962575,6790,6790,6790,6790,16
|
||||
20250407,142300,1546853935,6790,6780,6790,6780,161
|
||||
20250407,142200,1545761105,6790,6790,6790,6790,0
|
||||
20250407,142100,1545761105,6790,6790,6790,6790,1
|
||||
20250407,142000,1545754315,6780,6770,6780,6770,59
|
||||
20250407,141900,1545354645,6770,6750,6770,6750,92
|
||||
20250407,141800,1544733305,6750,6750,6750,6750,65
|
||||
20250407,141700,1544294555,6770,6760,6770,6750,445
|
||||
20250407,141600,1541290665,6770,6770,6770,6770,30
|
||||
20250407,141500,1541087565,6780,6780,6780,6780,60
|
||||
20250407,141400,1540680765,6780,6780,6780,6780,0
|
||||
20250407,141300,1540680765,6780,6770,6780,6770,10
|
||||
20250407,141200,1540612975,6780,6780,6780,6780,0
|
||||
20250407,141100,1540612975,6780,6780,6780,6780,0
|
||||
20250407,141000,1540612975,6780,6740,6780,6740,90
|
||||
20250407,140900,1540006335,6750,6740,6770,6740,1441
|
||||
20250407,140800,1530278385,6730,6730,6730,6730,8
|
||||
20250407,140700,1530224545,6740,6740,6740,6740,0
|
||||
20250407,140600,1530224545,6740,6740,6740,6740,0
|
||||
20250407,140500,1530224545,6740,6720,6740,6720,210
|
||||
20250407,140400,1528812245,6720,6720,6720,6720,50
|
||||
20250407,140300,1528476245,6720,6720,6720,6720,2
|
||||
20250407,140200,1528462805,6730,6730,6730,6730,221
|
||||
20250407,140100,1526975475,6740,6740,6780,6730,62
|
||||
20250407,140000,1526557935,6790,6730,6790,6720,872
|
||||
20250407,135900,1520695005,6740,6740,6740,6740,102
|
||||
20250407,135800,1520007525,6740,6730,6740,6730,32
|
||||
20250407,135700,1519792145,6740,6740,6740,6740,0
|
||||
20250407,135600,1519792145,6740,6740,6740,6730,22
|
||||
20250407,135500,1519644065,6720,6730,6740,6720,668
|
||||
20250407,135400,1515152275,6730,6750,6750,6730,3331
|
||||
20250407,135300,1492710255,6750,6780,6780,6750,242
|
||||
20250407,135200,1491074335,6770,6800,6800,6770,233
|
||||
20250407,135100,1489493905,6800,6780,6800,6770,79
|
||||
20250407,135000,1488958545,6800,6800,6800,6800,9
|
||||
20250407,134900,1488897345,6810,6830,6830,6760,94
|
||||
20250407,134800,1488261785,6780,6760,6780,6760,1660
|
||||
20250407,134700,1477020335,6740,6740,6740,6740,1022
|
||||
20250407,134600,1470132055,6740,6750,6770,6740,709
|
||||
20250407,134500,1465349965,6750,6780,6780,6750,908
|
||||
20250407,134400,1459203055,6790,6820,6820,6790,487
|
||||
20250407,134300,1455895285,6830,6830,6830,6820,500
|
||||
20250407,134200,1452484445,6820,6820,6820,6820,285
|
||||
20250407,134100,1450540745,6820,6820,6820,6790,990
|
||||
20250407,134000,1443808965,6820,6830,6830,6820,648
|
||||
20250407,133900,1439388215,6850,6830,6850,6820,378
|
||||
20250407,133800,1436806795,6830,6840,6870,6830,2414
|
||||
20250407,133700,1420242535,6850,6850,6860,6850,437
|
||||
20250407,133600,1417248075,6860,6860,6870,6840,787
|
||||
20250407,133500,1411853225,6840,6850,6850,6840,336
|
||||
20250407,133400,1409552625,6850,6850,6880,6850,1048
|
||||
20250407,133300,1402359025,6870,6880,6880,6860,973
|
||||
20250407,133200,1395674305,6880,6890,6900,6880,334
|
||||
20250407,133100,1393371205,6890,6900,6910,6890,2868
|
||||
20250407,133000,1373582415,6900,6880,6900,6880,1914
|
||||
20250407,132900,1360384825,6880,6880,6900,6870,2290
|
||||
20250407,132800,1344615845,6880,6830,6880,6830,1485
|
||||
20250407,132700,1334438635,6840,6840,6840,6840,0
|
||||
20250407,132600,1334438635,6840,6810,6840,6800,794
|
||||
20250407,132500,1329034335,6840,6820,6840,6820,501
|
||||
20250407,132400,1325608805,6800,6840,6850,6800,1828
|
||||
20250407,132300,1313145950,6850,6870,6870,6840,2153
|
||||
20250407,132200,1298390370,6870,6860,6870,6850,1593
|
||||
20250407,132100,1287451300,6870,6800,6870,6800,4143
|
||||
20250407,132000,1259145810,6800,6780,6800,6770,2301
|
||||
20250407,131900,1243543470,6780,6740,6780,6740,69
|
||||
20250407,131800,1243076920,6780,6780,6780,6780,0
|
||||
20250407,131700,1243076920,6780,6780,6780,6780,20
|
||||
20250407,131600,1242941320,6780,6780,6780,6780,0
|
||||
20250407,131500,1242941320,6780,6770,6780,6770,139
|
||||
20250407,131400,1242000280,6720,6720,6780,6720,591
|
||||
20250407,131300,1238016620,6720,6750,6750,6720,177
|
||||
20250407,131200,1236824630,6750,6750,6750,6750,0
|
||||
20250407,131100,1236824630,6750,6740,6750,6740,580
|
||||
20250407,131000,1232910210,6740,6740,6750,6730,1006
|
||||
20250407,130900,1226129790,6740,6740,6740,6740,1
|
||||
20250407,130800,1226123050,6710,6710,6710,6710,563
|
||||
20250407,130700,1222345320,6710,6710,6710,6710,32
|
||||
20250407,130600,1222130600,6750,6710,6750,6710,105
|
||||
20250407,130500,1221426010,6750,6750,6750,6750,0
|
||||
20250407,130400,1221426010,6750,6750,6750,6750,1
|
||||
20250407,130300,1221419260,6740,6740,6740,6700,744
|
||||
20250407,130200,1216407180,6740,6740,6750,6740,61
|
||||
20250407,130100,1215996020,6750,6750,6750,6750,0
|
||||
20250407,130000,1215996020,6750,6750,6750,6740,1021
|
||||
20250407,125900,1209114270,6740,6730,6740,6690,1912
|
||||
20250407,125800,1196240600,6740,6710,6740,6710,1000
|
||||
20250407,125700,1189509250,6720,6670,6720,6670,106
|
||||
20250407,125600,1188800680,6720,6720,6720,6720,1
|
||||
20250407,125500,1188793960,6670,6680,6680,6670,2117
|
||||
20250407,125400,1174670130,6730,6690,6730,6690,1001
|
||||
20250407,125300,1167973400,6690,6730,6730,6690,224
|
||||
20250407,125200,1166472470,6730,6700,6730,6700,52
|
||||
20250407,125100,1166123680,6700,6700,6700,6700,0
|
||||
20250407,125000,1166123680,6700,6700,6700,6700,0
|
||||
20250407,124900,1166123680,6700,6710,6710,6700,1363
|
||||
20250407,124800,1156989310,6740,6740,6740,6740,276
|
||||
20250407,124700,1155129070,6740,6730,6740,6730,201
|
||||
20250407,124600,1153776330,6730,6730,6730,6730,11
|
||||
20250407,124500,1153702300,6730,6730,6730,6730,101
|
||||
20250407,124400,1153022570,6720,6720,6720,6720,0
|
||||
20250407,124300,1153022570,6720,6730,6730,6720,87
|
||||
20250407,124200,1152437380,6740,6740,6740,6740,0
|
||||
20250407,124100,1152437380,6740,6740,6740,6740,0
|
||||
20250407,124000,1152437380,6740,6740,6740,6700,667
|
||||
20250407,123900,1147968400,6700,6700,6700,6700,511
|
||||
20250407,123800,1144544700,6740,6740,6740,6740,0
|
||||
20250407,123700,1144544700,6740,6700,6740,6700,31
|
||||
20250407,123600,1144336960,6710,6700,6710,6700,408
|
||||
20250407,123500,1141603080,6710,6720,6730,6710,147
|
||||
20250407,123400,1140614590,6730,6730,6730,6730,0
|
||||
20250407,123300,1140614590,6730,6730,6730,6730,47
|
||||
20250407,123200,1140298280,6730,6730,6730,6730,414
|
||||
20250407,123100,1137512060,6740,6740,6760,6730,352
|
||||
20250407,123000,1135142870,6740,6740,6760,6740,211
|
||||
20250407,122900,1133720710,6760,6760,6760,6740,466
|
||||
20250407,122800,1130573880,6770,6760,6770,6760,271
|
||||
20250407,122700,1128740220,6760,6760,6760,6760,24
|
||||
20250407,122600,1128577980,6770,6770,6770,6770,0
|
||||
20250407,122500,1128577980,6770,6760,6770,6760,151
|
||||
20250407,122400,1127557210,6770,6760,6770,6760,10
|
||||
20250407,122300,1127489560,6770,6740,6780,6740,594
|
||||
20250407,122200,1123476310,6730,6730,6730,6720,144
|
||||
20250407,122100,1122508190,6740,6740,6740,6740,50
|
||||
20250407,122000,1122171190,6750,6750,6750,6750,0
|
||||
20250407,121900,1122171190,6750,6720,6750,6690,1869
|
||||
20250407,121800,1109636630,6750,6740,6750,6710,93
|
||||
20250407,121700,1109009810,6750,6770,6770,6710,952
|
||||
20250407,121600,1102604350,6750,6790,6790,6750,489
|
||||
20250407,121500,1099298940,6790,6800,6800,6750,1289
|
||||
20250407,121400,1090561510,6830,6810,6830,6810,5
|
||||
20250407,121300,1090527410,6810,6830,6830,6810,115
|
||||
20250407,121200,1089743360,6830,6810,6830,6800,296
|
||||
20250407,121100,1087730090,6810,6830,6830,6810,41
|
||||
20250407,121000,1087450380,6830,6830,6830,6830,0
|
||||
20250407,120900,1087450380,6830,6850,6850,6830,365
|
||||
20250407,120800,1084950630,6850,6840,6850,6840,1269
|
||||
20250407,120700,1076269670,6840,6850,6850,6790,45
|
||||
20250407,120600,1075963430,6850,6800,6850,6800,712
|
||||
20250407,120500,1071089260,6800,6810,6810,6790,161
|
||||
20250407,120400,1069995740,6810,6810,6810,6810,89
|
||||
20250407,120300,1069389650,6810,6810,6810,6810,1
|
||||
20250407,120200,1069382840,6810,6820,6820,6810,278
|
||||
20250407,120100,1067489650,6850,6860,6860,6850,810
|
||||
20250407,120000,1061941140,6850,6840,6850,6840,361
|
||||
20250407,115900,1059471110,6820,6840,6840,6820,8
|
||||
20250407,115800,1059416510,6820,6850,6850,6820,245
|
||||
20250407,115700,1057740590,6850,6830,6870,6830,2316
|
||||
20250407,115600,1041883690,6830,6790,6830,6790,295
|
||||
20250407,115500,1039874910,6810,6810,6810,6780,209
|
||||
20250407,115400,1038457830,6780,6800,6800,6780,326
|
||||
20250407,115300,1036244430,6800,6800,6800,6800,97
|
||||
20250407,115200,1035584830,6820,6830,6830,6820,60
|
||||
20250407,115100,1035175070,6830,6830,6830,6830,1
|
||||
20250407,115000,1035168240,6790,6790,6790,6790,28
|
||||
20250407,114900,1034978120,6790,6850,6850,6790,647
|
||||
20250407,114800,1030572480,6850,6820,6850,6800,501
|
||||
20250407,114700,1027160940,6860,6850,6860,6850,722
|
||||
20250407,114600,1022215230,6850,6830,6850,6810,1145
|
||||
20250407,114500,1014405060,6830,6840,6840,6830,5
|
||||
20250407,114400,1014370900,6820,6850,6850,6820,648
|
||||
20250407,114300,1009938730,6850,6880,6880,6850,153
|
||||
20250407,114200,1008890590,6880,6780,6890,6780,7337
|
||||
20250407,114100,958565720,6780,6790,6790,6750,1054
|
||||
20250407,114000,951429620,6810,6810,6810,6810,2
|
||||
20250407,113900,951416000,6810,6810,6810,6810,0
|
||||
20250407,113800,951416000,6810,6810,6810,6810,9
|
||||
20250407,113700,951354710,6810,6820,6820,6770,280
|
||||
20250407,113600,949458920,6820,6780,6820,6770,303
|
||||
20250407,113500,947404870,6820,6790,6820,6770,520
|
||||
20250407,113400,943875950,6790,6790,6790,6790,10
|
||||
20250407,113300,943808050,6790,6790,6790,6790,0
|
||||
20250407,113200,943808050,6790,6790,6790,6790,0
|
||||
20250407,113100,943808050,6790,6820,6820,6770,1109
|
||||
20250407,113000,936264710,6820,6840,6840,6820,506
|
||||
20250407,112900,932810910,6850,6850,6850,6850,290
|
||||
20250407,112800,930824410,6850,6840,6850,6840,397
|
||||
20250407,112700,928105260,6840,6790,6850,6790,1262
|
||||
20250407,112600,919522260,6790,6790,6790,6790,6
|
||||
20250407,112500,919481520,6830,6820,6840,6820,3929
|
||||
20250407,112400,892625190,6780,6800,6830,6780,356
|
||||
20250407,112300,890199090,6830,6820,6830,6815,735
|
||||
20250407,112200,885182595,6800,6800,6800,6800,108
|
||||
20250407,112100,884448195,6800,6800,6800,6800,106
|
||||
20250407,112000,883727395,6800,6820,6850,6800,358
|
||||
20250407,111900,881282415,6820,6810,6840,6810,3323
|
||||
20250407,111800,858567865,6800,6770,6800,6770,638
|
||||
20250407,111700,854244465,6800,6810,6810,6770,1036
|
||||
20250407,111600,847214945,6810,6780,6810,6770,1084
|
||||
20250407,111500,839875215,6780,6780,6780,6780,1
|
||||
20250407,111400,839868435,6840,6760,6840,6760,1049
|
||||
20250407,111300,832705935,6750,6840,6840,6750,1735
|
||||
20250407,111200,820939215,6850,6830,6850,6750,1958
|
||||
20250407,111100,807575605,6830,6700,6870,6700,7675
|
||||
20250407,111000,755407415,6690,6710,6720,6690,5
|
||||
20250407,110900,755373895,6690,6670,6690,6670,441
|
||||
20250407,110800,752431405,6680,6680,6680,6680,200
|
||||
20250407,110700,751095405,6660,6690,6690,6660,501
|
||||
20250407,110600,747755435,6720,6720,6720,6720,126
|
||||
20250407,110500,746908715,6730,6730,6730,6690,760
|
||||
20250407,110400,741813915,6720,6700,6720,6700,446
|
||||
20250407,110300,738818735,6710,6710,6710,6710,280
|
||||
20250407,110200,736939935,6720,6750,6760,6720,343
|
||||
20250407,110100,734626835,6750,6750,6760,6700,1174
|
||||
20250407,110000,726750425,6750,6710,6750,6710,857
|
||||
20250407,105900,720987835,6710,6700,6710,6700,906
|
||||
20250407,105800,714917625,6680,6700,6710,6680,713
|
||||
20250407,105700,710148045,6710,6700,6710,6700,50
|
||||
20250407,105600,709812945,6700,6700,6700,6700,30
|
||||
20250407,105500,709611945,6720,6720,6720,6720,270
|
||||
20250407,105400,707797545,6760,6760,6760,6720,476
|
||||
20250407,105300,704589145,6760,6760,6760,6720,483
|
||||
20250407,105200,701329685,6740,6780,6810,6720,688
|
||||
20250407,105100,696670715,6780,6710,6820,6710,7147
|
||||
20250407,105000,648285400,6720,6700,6720,6700,1849
|
||||
20250407,104900,635878650,6700,6680,6710,6680,3569
|
||||
20250407,104800,611991210,6680,6640,6680,6640,988
|
||||
20250407,104700,605407370,6640,6680,6680,6640,193
|
||||
20250407,104600,604118210,6680,6670,6680,6670,600
|
||||
20250407,104500,600114680,6680,6660,6680,6660,1151
|
||||
20250407,104400,592434020,6660,6650,6660,6650,837
|
||||
20250407,104300,586860810,6650,6650,6650,6650,10
|
||||
20250407,104200,586794310,6650,6670,6670,6630,1119
|
||||
20250407,104100,579352780,6660,6640,6670,6640,3384
|
||||
20250407,104000,556820710,6640,6630,6640,6630,120
|
||||
20250407,103900,556024710,6630,6610,6630,6610,646
|
||||
20250407,103800,551750060,6610,6600,6610,6580,1502
|
||||
20250407,103700,541829200,6610,6610,6610,6610,10
|
||||
20250407,103600,541763100,6610,6610,6610,6610,6
|
||||
20250407,103500,541723440,6610,6600,6610,6600,602
|
||||
20250407,103400,537750230,6600,6580,6600,6580,3084
|
||||
20250407,103300,517419140,6580,6580,6580,6580,41
|
||||
20250407,103200,517149360,6580,6580,6580,6580,139
|
||||
20250407,103100,516234740,6580,6580,6580,6580,88
|
||||
20250407,103000,515655700,6570,6570,6570,6570,1162
|
||||
20250407,102900,508021360,6540,6540,6540,6540,1
|
||||
20250407,102800,508014820,6570,6540,6570,6540,163
|
||||
20250407,102700,506948050,6570,6570,6570,6570,0
|
||||
20250407,102600,506948050,6570,6570,6570,6570,40
|
||||
20250407,102500,506685250,6570,6570,6570,6570,10
|
||||
20250407,102400,506619550,6580,6570,6580,6570,11
|
||||
20250407,102300,506547270,6530,6570,6590,6530,1643
|
||||
20250407,102200,495763590,6530,6530,6530,6530,241
|
||||
20250407,102100,494189860,6570,6570,6570,6570,0
|
||||
20250407,102000,494189860,6570,6570,6570,6570,85
|
||||
20250407,101900,493631410,6520,6540,6570,6500,3101
|
||||
20250407,101800,473444570,6570,6570,6570,6570,220
|
||||
20250407,101700,471999170,6570,6560,6570,6560,204
|
||||
20250407,101600,470660910,6560,6560,6560,6560,200
|
||||
20250407,101500,469348910,6560,6530,6560,6520,151
|
||||
20250407,101400,468364210,6540,6560,6560,6540,435
|
||||
20250407,101300,465513150,6560,6530,6560,6530,478
|
||||
20250407,101200,462391730,6520,6520,6520,6520,0
|
||||
20250407,101100,462391730,6520,6540,6540,6520,1000
|
||||
20250407,101000,455871660,6550,6550,6550,6540,551
|
||||
20250407,100900,452262710,6550,6550,6550,6550,0
|
||||
20250407,100800,452262710,6550,6550,6550,6550,1
|
||||
20250407,100700,452256160,6520,6520,6520,6520,20
|
||||
20250407,100600,452125760,6550,6550,6560,6500,2302
|
||||
20250407,100500,437118810,6570,6560,6570,6550,787
|
||||
20250407,100400,431955590,6550,6530,6550,6520,609
|
||||
20250407,100300,427978810,6560,6560,6560,6520,17
|
||||
20250407,100200,427867890,6510,6550,6550,6510,1010
|
||||
20250407,100100,421277040,6560,6560,6560,6560,80
|
||||
20250407,100000,420752240,6570,6550,6570,6550,1818
|
||||
20250407,095900,408842750,6520,6550,6550,6520,470
|
||||
20250407,095800,405764280,6540,6540,6540,6520,902
|
||||
20250407,095700,399879520,6550,6550,6550,6550,24
|
||||
20250407,095600,399722320,6540,6540,6550,6540,707
|
||||
20250407,095500,395094130,6530,6540,6540,6520,324
|
||||
20250407,095400,392976200,6530,6530,6530,6530,63
|
||||
20250407,095300,392564810,6500,6540,6540,6500,131
|
||||
20250407,095200,391713270,6550,6490,6550,6490,635
|
||||
20250407,095100,387566740,6530,6530,6530,6530,1063
|
||||
20250407,095000,380625350,6530,6530,6530,6490,251
|
||||
20250407,094900,378996030,6500,6500,6500,6500,817
|
||||
20250407,094800,373685530,6500,6500,6500,6500,0
|
||||
20250407,094700,373685530,6500,6520,6530,6500,450
|
||||
20250407,094600,370747880,6520,6500,6520,6500,595
|
||||
20250407,094500,366879100,6500,6500,6500,6500,108
|
||||
20250407,094400,366177100,6510,6530,6530,6510,867
|
||||
20250407,094300,360517860,6530,6530,6530,6530,0
|
||||
20250407,094200,360517860,6530,6530,6530,6530,0
|
||||
20250407,094100,360517860,6530,6550,6550,6530,501
|
||||
20250407,094000,357236330,6530,6530,6530,6530,259
|
||||
20250407,093900,355545060,6530,6540,6540,6530,3000
|
||||
20250407,093800,335950080,6550,6560,6560,6550,991
|
||||
20250407,093700,329454050,6570,6580,6580,6570,1569
|
||||
20250407,093600,319143230,6590,6600,6600,6590,1530
|
||||
20250407,093500,309046510,6590,6580,6600,6580,1486
|
||||
20250407,093400,299254390,6580,6580,6600,6570,566
|
||||
20250407,093300,295525890,6590,6560,6600,6560,283
|
||||
20250407,093200,293658700,6550,6590,6590,6550,254
|
||||
20250407,093100,291990280,6590,6600,6610,6590,498
|
||||
20250407,093000,288701990,6600,6600,6600,6600,547
|
||||
20250407,092900,285091790,6580,6580,6580,6550,1815
|
||||
20250407,092800,273165250,6570,6520,6570,6520,1368
|
||||
20250407,092700,264191790,6530,6550,6550,6530,37
|
||||
20250407,092600,263949840,6540,6530,6540,6530,838
|
||||
20250407,092500,258474420,6540,6500,6540,6500,576
|
||||
20250407,092400,254725130,6490,6500,6500,6490,240
|
||||
20250407,092300,253166090,6510,6510,6510,6500,629
|
||||
20250407,092200,249074880,6520,6520,6520,6520,250
|
||||
20250407,092100,247444880,6520,6520,6520,6520,659
|
||||
20250407,092000,243148200,6510,6510,6510,6510,500
|
||||
20250407,091900,239893200,6510,6530,6540,6500,2028
|
||||
20250407,091800,226655530,6520,6510,6540,6500,951
|
||||
20250407,091700,220463750,6520,6530,6530,6510,874
|
||||
20250407,091600,214765200,6530,6530,6570,6520,1494
|
||||
20250407,091500,205012580,6530,6510,6530,6510,277
|
||||
20250407,091400,203205980,6500,6500,6500,6500,3
|
||||
20250407,091300,203186480,6500,6470,6500,6470,814
|
||||
20250407,091200,197910810,6470,6470,6470,6470,90
|
||||
20250407,091100,197328510,6480,6490,6490,6480,2106
|
||||
20250407,091000,183681180,6510,6520,6520,6490,1857
|
||||
20250407,090900,171588210,6520,6530,6530,6510,854
|
||||
20250407,090800,166019820,6520,6530,6530,6510,1948
|
||||
20250407,090700,153315260,6540,6580,6580,6530,1771
|
||||
20250407,090600,141708560,6590,6590,6610,6590,3837
|
||||
20250407,090500,116379530,6590,6550,6590,6530,1732
|
||||
20250407,090400,105010750,6550,6580,6580,6510,3730
|
||||
20250407,090300,80678550,6550,6500,6600,6500,5108
|
||||
20250407,090200,47175770,6480,6480,6480,6480,690
|
||||
20250407,090100,42704570,6520,6530,6540,6510,1915
|
||||
20250407,090000,30204420,6550,6470,6550,6450,4445
|
||||
|
Reference in New Issue
Block a user