Update 2025-04-15 2740 candle_min
This commit is contained in:
575
006880/min/candle-20250415.csv
Normal file
575
006880/min/candle-20250415.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,183200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,183100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,183000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,182000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,181000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,180200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,180000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,175000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,174000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,173200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,173000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,172000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,171000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,170200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,170000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,165000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,164000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,163200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,163000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,162000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,161000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,160200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,160000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,155000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154300,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,154000,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153900,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153800,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153700,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153600,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153500,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153400,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153300,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,153200,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153100,1438818600,7360,7360,7360,7360,0
|
||||
20250415,153000,1438818600,7360,7360,7360,7360,2917
|
||||
20250415,152900,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152800,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152700,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152600,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152500,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152400,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152300,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152200,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152100,1417349480,7330,7330,7330,7330,0
|
||||
20250415,152000,1417349480,7330,7330,7330,7330,0
|
||||
20250415,151900,1417349480,7330,7350,7350,7330,1150
|
||||
20250415,151800,1408910390,7350,7340,7350,7340,130
|
||||
20250415,151700,1407955210,7340,7370,7370,7340,1192
|
||||
20250415,151600,1399181100,7370,7390,7390,7370,582
|
||||
20250415,151500,1394880960,7390,7380,7390,7370,82
|
||||
20250415,151400,1394276040,7380,7390,7390,7370,1119
|
||||
20250415,151300,1386027070,7390,7360,7430,7360,5412
|
||||
20250415,151200,1346033950,7360,7340,7360,7320,6254
|
||||
20250415,151100,1300037540,7340,7340,7340,7320,11
|
||||
20250415,151000,1299956940,7340,7310,7340,7310,121
|
||||
20250415,150900,1299072400,7340,7340,7340,7340,200
|
||||
20250415,150800,1297604400,7340,7340,7340,7340,1466
|
||||
20250415,150700,1286843960,7300,7330,7340,7300,921
|
||||
20250415,150600,1280088440,7290,7290,7290,7290,0
|
||||
20250415,150500,1280088440,7290,7290,7330,7290,2081
|
||||
20250415,150400,1264844070,7290,7290,7290,7290,899
|
||||
20250415,150300,1258290360,7290,7320,7320,7290,1652
|
||||
20250415,150200,1246228390,7320,7320,7320,7310,2302
|
||||
20250415,150100,1229397230,7310,7340,7340,7310,444
|
||||
20250415,150000,1226143880,7340,7340,7340,7340,0
|
||||
20250415,145900,1226143880,7340,7340,7340,7340,0
|
||||
20250415,145800,1226143880,7340,7340,7340,7340,0
|
||||
20250415,145700,1226143880,7340,7340,7340,7320,1132
|
||||
20250415,145600,1217857300,7340,7320,7340,7320,1789
|
||||
20250415,145500,1204760390,7330,7330,7340,7330,651
|
||||
20250415,145400,1199988190,7330,7330,7330,7330,1050
|
||||
20250415,145300,1192291690,7340,7340,7340,7340,100
|
||||
20250415,145200,1191557690,7350,7330,7350,7330,90
|
||||
20250415,145100,1190897810,7330,7350,7350,7330,129
|
||||
20250415,145000,1189950750,7340,7340,7340,7340,259
|
||||
20250415,144900,1188049690,7360,7340,7360,7340,321
|
||||
20250415,144800,1185691280,7350,7350,7350,7350,0
|
||||
20250415,144700,1185691280,7350,7350,7350,7350,0
|
||||
20250415,144600,1185691280,7350,7350,7350,7350,0
|
||||
20250415,144500,1185691280,7350,7350,7350,7350,207
|
||||
20250415,144400,1184169830,7350,7350,7350,7350,0
|
||||
20250415,144300,1184169830,7350,7340,7350,7330,245
|
||||
20250415,144200,1182371770,7350,7350,7350,7350,0
|
||||
20250415,144100,1182371770,7350,7350,7350,7350,6
|
||||
20250415,144000,1182327670,7340,7340,7340,7340,142
|
||||
20250415,143900,1181285390,7340,7340,7340,7340,39
|
||||
20250415,143800,1180999130,7340,7340,7340,7340,0
|
||||
20250415,143700,1180999130,7340,7340,7340,7340,0
|
||||
20250415,143600,1180999130,7340,7340,7340,7340,0
|
||||
20250415,143500,1180999130,7340,7335,7340,7335,43
|
||||
20250415,143400,1180683660,7340,7340,7340,7340,0
|
||||
20250415,143300,1180683660,7340,7340,7340,7340,0
|
||||
20250415,143200,1180683660,7340,7340,7340,7340,0
|
||||
20250415,143100,1180683660,7340,7340,7340,7340,207
|
||||
20250415,143000,1179164280,7360,7360,7360,7360,0
|
||||
20250415,142900,1179164280,7360,7360,7360,7360,0
|
||||
20250415,142800,1179164280,7360,7360,7360,7360,0
|
||||
20250415,142700,1179164280,7360,7360,7360,7360,0
|
||||
20250415,142600,1179164280,7360,7340,7360,7340,514
|
||||
20250415,142500,1175386240,7350,7350,7350,7350,0
|
||||
20250415,142400,1175386240,7350,7350,7350,7350,0
|
||||
20250415,142300,1175386240,7350,7340,7350,7340,10
|
||||
20250415,142200,1175312750,7350,7350,7350,7350,3
|
||||
20250415,142100,1175290700,7350,7350,7350,7350,1
|
||||
20250415,142000,1175283350,7340,7340,7340,7340,2
|
||||
20250415,141900,1175268670,7360,7350,7360,7350,106
|
||||
20250415,141800,1174489520,7360,7360,7360,7360,78
|
||||
20250415,141700,1173915440,7360,7360,7360,7360,11
|
||||
20250415,141600,1173834480,7360,7360,7360,7360,10
|
||||
20250415,141500,1173760880,7360,7360,7360,7360,0
|
||||
20250415,141400,1173760880,7360,7360,7360,7360,0
|
||||
20250415,141300,1173760880,7360,7360,7360,7360,0
|
||||
20250415,141200,1173760880,7360,7360,7360,7360,1
|
||||
20250415,141100,1173753520,7360,7360,7360,7360,0
|
||||
20250415,141000,1173753520,7360,7360,7360,7360,29
|
||||
20250415,140900,1173540080,7360,7360,7360,7360,0
|
||||
20250415,140800,1173540080,7360,7360,7360,7360,207
|
||||
20250415,140700,1172016560,7380,7380,7380,7380,0
|
||||
20250415,140600,1172016560,7380,7380,7380,7380,1
|
||||
20250415,140500,1172009180,7380,7380,7380,7370,71
|
||||
20250415,140400,1171485730,7370,7380,7390,7370,966
|
||||
20250415,140300,1164356580,7380,7370,7380,7370,76
|
||||
20250415,140200,1163796170,7370,7350,7370,7350,1776
|
||||
20250415,140100,1150711290,7350,7340,7350,7340,386
|
||||
20250415,140000,1147875880,7340,7320,7340,7320,1276
|
||||
20250415,135900,1138533840,7320,7330,7340,7310,4393
|
||||
20250415,135800,1106377110,7330,7325,7330,7325,227
|
||||
20250415,135700,1104714175,7325,7340,7340,7310,1619
|
||||
20250415,135600,1092855205,7345,7345,7345,7345,25
|
||||
20250415,135500,1092671580,7370,7370,7370,7370,0
|
||||
20250415,135400,1092671580,7370,7370,7370,7370,1
|
||||
20250415,135300,1092664210,7370,7350,7370,7340,1723
|
||||
20250415,135200,1080012050,7380,7380,7380,7380,0
|
||||
20250415,135100,1080012050,7380,7380,7380,7380,0
|
||||
20250415,135000,1080012050,7380,7380,7380,7380,0
|
||||
20250415,134900,1080012050,7380,7380,7380,7380,0
|
||||
20250415,134800,1080012050,7380,7380,7380,7380,0
|
||||
20250415,134700,1080012050,7380,7350,7380,7350,158
|
||||
20250415,134600,1078850720,7350,7350,7350,7350,0
|
||||
20250415,134500,1078850720,7350,7370,7370,7350,851
|
||||
20250415,134400,1072584580,7370,7370,7370,7370,0
|
||||
20250415,134300,1072584580,7370,7370,7370,7370,0
|
||||
20250415,134200,1072584580,7370,7370,7370,7370,0
|
||||
20250415,134100,1072584580,7370,7370,7370,7370,100
|
||||
20250415,134000,1071847580,7370,7380,7380,7370,563
|
||||
20250415,133900,1067692870,7380,7370,7380,7370,296
|
||||
20250415,133800,1065511130,7370,7370,7370,7370,182
|
||||
20250415,133700,1064169790,7370,7360,7370,7360,126
|
||||
20250415,133600,1063241430,7360,7360,7360,7360,1
|
||||
20250415,133500,1063234070,7390,7390,7390,7390,0
|
||||
20250415,133400,1063234070,7390,7390,7390,7390,90
|
||||
20250415,133300,1062568970,7390,7390,7390,7390,1
|
||||
20250415,133200,1062561580,7360,7360,7360,7360,140
|
||||
20250415,133100,1061531180,7360,7360,7360,7360,4
|
||||
20250415,133000,1061501740,7390,7390,7390,7390,135
|
||||
20250415,132900,1060504090,7390,7380,7390,7380,760
|
||||
20250415,132800,1054895020,7350,7350,7350,7350,8
|
||||
20250415,132700,1054836220,7390,7370,7390,7370,2046
|
||||
20250415,132600,1039746480,7370,7370,7370,7370,0
|
||||
20250415,132500,1039746480,7370,7360,7370,7360,34
|
||||
20250415,132400,1039496070,7380,7380,7380,7380,5
|
||||
20250415,132300,1039459170,7380,7370,7380,7370,2
|
||||
20250415,132200,1039444420,7380,7370,7380,7370,538
|
||||
20250415,132100,1035479150,7360,7360,7360,7360,0
|
||||
20250415,132000,1035479150,7360,7360,7360,7360,0
|
||||
20250415,131900,1035479150,7360,7360,7360,7360,150
|
||||
20250415,131800,1034375150,7360,7360,7360,7360,439
|
||||
20250415,131700,1031144110,7320,7320,7320,7320,0
|
||||
20250415,131600,1031144110,7320,7320,7320,7320,37
|
||||
20250415,131500,1030873270,7320,7350,7360,7320,37
|
||||
20250415,131400,1030601570,7320,7350,7350,7320,1020
|
||||
20250415,131300,1023134570,7360,7360,7360,7360,0
|
||||
20250415,131200,1023134570,7360,7340,7360,7300,697
|
||||
20250415,131100,1018032290,7360,7350,7360,7340,254
|
||||
20250415,131000,1016164960,7340,7340,7340,7340,476
|
||||
20250415,130900,1012671120,7360,7360,7360,7360,0
|
||||
20250415,130800,1012671120,7360,7360,7360,7360,0
|
||||
20250415,130700,1012671120,7360,7360,7360,7360,0
|
||||
20250415,130600,1012671120,7360,7340,7360,7300,2159
|
||||
20250415,130500,996864570,7340,7340,7340,7340,18
|
||||
20250415,130400,996732450,7340,7340,7340,7340,400
|
||||
20250415,130300,993796450,7340,7340,7340,7340,0
|
||||
20250415,130200,993796450,7340,7340,7370,7340,155
|
||||
20250415,130100,992658180,7340,7340,7340,7340,3
|
||||
20250415,130000,992636160,7370,7370,7370,7370,0
|
||||
20250415,125900,992636160,7370,7340,7370,7330,1426
|
||||
20250415,125800,982180120,7370,7370,7370,7370,0
|
||||
20250415,125700,982180120,7370,7370,7370,7370,0
|
||||
20250415,125600,982180120,7370,7350,7370,7330,1291
|
||||
20250415,125500,972699740,7370,7360,7370,7360,1435
|
||||
20250415,125400,962137790,7380,7380,7380,7380,0
|
||||
20250415,125300,962137790,7380,7370,7380,7360,477
|
||||
20250415,125200,958621440,7370,7380,7380,7370,146
|
||||
20250415,125100,957543970,7380,7380,7380,7380,10
|
||||
20250415,125000,957470170,7380,7370,7380,7360,468
|
||||
20250415,124900,954021610,7390,7380,7390,7380,507
|
||||
20250415,124800,950279630,7380,7390,7390,7380,101
|
||||
20250415,124700,949533920,7380,7390,7410,7370,641
|
||||
20250415,124600,944800100,7380,7380,7410,7380,1485
|
||||
20250415,124500,933825830,7380,7370,7380,7370,168
|
||||
20250415,124400,932586780,7390,7390,7390,7390,1
|
||||
20250415,124300,932579390,7390,7390,7390,7390,0
|
||||
20250415,124200,932579390,7390,7390,7390,7390,0
|
||||
20250415,124100,932579390,7390,7390,7390,7390,0
|
||||
20250415,124000,932579390,7390,7390,7390,7390,16
|
||||
20250415,123900,932461150,7380,7390,7400,7380,861
|
||||
20250415,123800,926099010,7390,7390,7390,7390,1027
|
||||
20250415,123700,918509480,7380,7380,7380,7380,0
|
||||
20250415,123600,918509480,7380,7380,7380,7380,100
|
||||
20250415,123500,917771480,7380,7380,7380,7380,97
|
||||
20250415,123400,917055620,7390,7390,7390,7390,30
|
||||
20250415,123300,916833920,7390,7390,7400,7390,1519
|
||||
20250415,123200,905608150,7390,7390,7400,7380,1214
|
||||
20250415,123100,896636760,7380,7380,7380,7380,0
|
||||
20250415,123000,896636760,7380,7380,7380,7380,1
|
||||
20250415,122900,896629380,7390,7380,7390,7380,238
|
||||
20250415,122800,894872670,7390,7390,7390,7390,97
|
||||
20250415,122700,894155840,7390,7390,7390,7390,265
|
||||
20250415,122600,892197490,7390,7370,7390,7370,877
|
||||
20250415,122500,885725390,7380,7380,7380,7380,243
|
||||
20250415,122400,883932050,7380,7380,7380,7380,0
|
||||
20250415,122300,883932050,7380,7370,7380,7370,869
|
||||
20250415,122200,877527200,7370,7340,7370,7340,1073
|
||||
20250415,122100,869642350,7360,7370,7370,7360,255
|
||||
20250415,122000,867763760,7380,7370,7380,7370,615
|
||||
20250415,121900,863230770,7360,7360,7360,7360,0
|
||||
20250415,121800,863230770,7360,7350,7360,7350,1316
|
||||
20250415,121700,853545600,7350,7350,7350,7350,8
|
||||
20250415,121600,853486800,7360,7360,7360,7360,0
|
||||
20250415,121500,853486800,7360,7360,7360,7360,0
|
||||
20250415,121400,853486800,7360,7360,7360,7340,239
|
||||
20250415,121300,851731960,7340,7340,7340,7340,1
|
||||
20250415,121200,851724620,7360,7360,7360,7360,13
|
||||
20250415,121100,851628940,7360,7360,7360,7350,22
|
||||
20250415,121000,851467030,7330,7330,7330,7330,0
|
||||
20250415,120900,851467030,7330,7340,7360,7320,1592
|
||||
20250415,120800,839799130,7340,7350,7350,7340,171
|
||||
20250415,120700,838542810,7370,7370,7370,7370,18
|
||||
20250415,120600,838410150,7350,7350,7350,7350,51
|
||||
20250415,120500,838035300,7350,7360,7360,7350,175
|
||||
20250415,120400,836748410,7370,7360,7370,7360,42
|
||||
20250415,120300,836439060,7370,7370,7370,7370,49
|
||||
20250415,120200,836077930,7370,7370,7370,7370,93
|
||||
20250415,120100,835392520,7360,7360,7360,7360,0
|
||||
20250415,120000,835392520,7360,7370,7370,7360,152
|
||||
20250415,115900,834273780,7370,7370,7370,7370,145
|
||||
20250415,115800,833205130,7360,7360,7360,7360,85
|
||||
20250415,115700,832579530,7360,7360,7360,7360,0
|
||||
20250415,115600,832579530,7360,7360,7360,7360,39
|
||||
20250415,115500,832292490,7360,7360,7360,7360,42
|
||||
20250415,115400,831983370,7370,7370,7370,7370,61
|
||||
20250415,115300,831533800,7370,7370,7370,7370,270
|
||||
20250415,115200,829543900,7360,7360,7360,7360,241
|
||||
20250415,115100,827770140,7350,7360,7360,7350,25
|
||||
20250415,115000,827586190,7360,7360,7360,7360,0
|
||||
20250415,114900,827586190,7360,7360,7360,7360,6
|
||||
20250415,114800,827542030,7360,7350,7360,7350,29
|
||||
20250415,114700,827328610,7360,7360,7360,7360,0
|
||||
20250415,114600,827328610,7360,7360,7360,7360,0
|
||||
20250415,114500,827328610,7360,7360,7360,7360,0
|
||||
20250415,114400,827328610,7360,7360,7360,7360,52
|
||||
20250415,114300,826945890,7380,7380,7380,7380,8
|
||||
20250415,114200,826886850,7390,7370,7390,7360,1214
|
||||
20250415,114100,817934010,7370,7340,7370,7340,656
|
||||
20250415,114000,813106920,7340,7340,7340,7340,79
|
||||
20250415,113900,812527060,7340,7340,7340,7340,0
|
||||
20250415,113800,812527060,7340,7350,7350,7340,175
|
||||
20250415,113700,811240900,7350,7360,7360,7350,177
|
||||
20250415,113600,809938190,7360,7360,7360,7360,8212
|
||||
20250415,113500,749497870,7360,7360,7360,7360,432
|
||||
20250415,113400,746318350,7360,7360,7360,7350,1183
|
||||
20250415,113300,737611960,7360,7360,7360,7360,2362
|
||||
20250415,113200,720227640,7360,7370,7370,7350,5150
|
||||
20250415,113100,682327780,7370,7370,7370,7370,290
|
||||
20250415,113000,680190480,7370,7340,7370,7340,3774
|
||||
20250415,112900,652426320,7335,7335,7335,7335,50
|
||||
20250415,112800,652059570,7330,7330,7330,7330,5
|
||||
20250415,112700,652022920,7340,7340,7340,7340,0
|
||||
20250415,112600,652022920,7340,7340,7340,7340,59
|
||||
20250415,112500,651589860,7340,7310,7340,7300,1859
|
||||
20250415,112400,638004350,7310,7320,7320,7310,204
|
||||
20250415,112300,636511110,7320,7340,7340,7320,110
|
||||
20250415,112200,635705310,7310,7310,7350,7310,81
|
||||
20250415,112100,635112000,7320,7320,7320,7320,0
|
||||
20250415,112000,635112000,7320,7320,7320,7320,221
|
||||
20250415,111900,633494280,7320,7320,7320,7320,150
|
||||
20250415,111800,632396280,7350,7320,7350,7320,515
|
||||
20250415,111700,628625850,7350,7350,7350,7350,141
|
||||
20250415,111600,627589500,7350,7340,7350,7340,1209
|
||||
20250415,111500,618715340,7340,7340,7340,7300,3774
|
||||
20250415,111400,591110420,7350,7340,7350,7340,104
|
||||
20250415,111300,590346830,7350,7350,7350,7350,0
|
||||
20250415,111200,590346830,7350,7330,7350,7330,787
|
||||
20250415,111100,584570400,7340,7320,7340,7300,792
|
||||
20250415,111000,578775310,7320,7320,7320,7320,0
|
||||
20250415,110900,578775310,7320,7320,7320,7320,2
|
||||
20250415,110800,578760670,7340,7340,7340,7340,21
|
||||
20250415,110700,578606530,7350,7350,7350,7350,0
|
||||
20250415,110600,578606530,7350,7350,7350,7350,0
|
||||
20250415,110500,578606530,7350,7350,7350,7350,0
|
||||
20250415,110400,578606530,7350,7340,7350,7340,442
|
||||
20250415,110300,575362020,7320,7320,7320,7320,0
|
||||
20250415,110200,575362020,7320,7320,7320,7320,53
|
||||
20250415,110100,574974060,7320,7320,7320,7320,0
|
||||
20250415,110000,574974060,7320,7320,7320,7320,32
|
||||
20250415,105900,574739820,7340,7330,7340,7310,822
|
||||
20250415,105800,568714050,7330,7320,7330,7310,238
|
||||
20250415,105700,566972030,7310,7310,7310,7310,284
|
||||
20250415,105600,564895990,7310,7310,7310,7310,262
|
||||
20250415,105500,562980770,7300,7300,7300,7300,0
|
||||
20250415,105400,562980770,7300,7300,7300,7300,0
|
||||
20250415,105300,562980770,7300,7300,7300,7300,0
|
||||
20250415,105200,562980770,7300,7300,7300,7300,20
|
||||
20250415,105100,562834770,7330,7330,7330,7330,18
|
||||
20250415,105000,562702830,7330,7330,7330,7330,0
|
||||
20250415,104900,562702830,7330,7290,7330,7290,116
|
||||
20250415,104800,561857070,7330,7330,7330,7330,1
|
||||
20250415,104700,561849740,7330,7330,7330,7330,18
|
||||
20250415,104600,561717800,7320,7320,7320,7320,557
|
||||
20250415,104500,557640560,7320,7320,7320,7320,298
|
||||
20250415,104400,555459200,7320,7300,7340,7210,9459
|
||||
20250415,104300,486874800,7340,7330,7340,7300,2237
|
||||
20250415,104200,470532520,7300,7310,7340,7300,2394
|
||||
20250415,104100,453047240,7330,7310,7340,7310,617
|
||||
20250415,104000,448525520,7310,7310,7330,7310,814
|
||||
20250415,103900,442573760,7320,7320,7320,7320,234
|
||||
20250415,103800,440860880,7320,7320,7320,7320,100
|
||||
20250415,103700,440128880,7300,7300,7300,7300,0
|
||||
20250415,103600,440128880,7300,7300,7300,7300,730
|
||||
20250415,103500,434799880,7300,7320,7320,7300,2601
|
||||
20250415,103400,415782230,7360,7360,7360,7360,1
|
||||
20250415,103300,415774870,7330,7330,7330,7330,385
|
||||
20250415,103200,412952820,7330,7330,7330,7330,0
|
||||
20250415,103100,412952820,7330,7360,7360,7330,46
|
||||
20250415,103000,412614860,7320,7320,7320,7320,0
|
||||
20250415,102900,412614860,7320,7340,7370,7320,340
|
||||
20250415,102800,410117650,7340,7340,7340,7340,0
|
||||
20250415,102700,410117650,7340,7340,7340,7340,1
|
||||
20250415,102600,410110310,7310,7320,7340,7300,2568
|
||||
20250415,102500,391331940,7320,7340,7340,7320,532
|
||||
20250415,102400,387433870,7340,7340,7340,7340,0
|
||||
20250415,102300,387433870,7340,7340,7340,7340,112
|
||||
20250415,102200,386611790,7350,7350,7350,7350,10
|
||||
20250415,102100,386538290,7340,7350,7350,7320,1605
|
||||
20250415,102000,374773760,7350,7330,7350,7330,19
|
||||
20250415,101900,374634470,7340,7350,7350,7320,2910
|
||||
20250415,101800,353273190,7350,7350,7350,7350,12
|
||||
20250415,101700,353184990,7350,7350,7350,7350,27
|
||||
20250415,101600,352986540,7350,7350,7350,7350,0
|
||||
20250415,101500,352986540,7350,7350,7350,7350,20
|
||||
20250415,101400,352839540,7360,7360,7360,7360,0
|
||||
20250415,101300,352839540,7360,7380,7380,7360,131
|
||||
20250415,101200,351875060,7390,7390,7390,7390,75
|
||||
20250415,101100,351320810,7390,7360,7390,7360,648
|
||||
20250415,101000,346540480,7350,7350,7350,7340,111
|
||||
20250415,100900,345724680,7350,7350,7350,7340,215
|
||||
20250415,100800,344144440,7360,7360,7360,7340,517
|
||||
20250415,100700,340347210,7350,7350,7350,7350,0
|
||||
20250415,100600,340347210,7350,7350,7350,7350,56
|
||||
20250415,100500,339935610,7340,7340,7340,7340,0
|
||||
20250415,100400,339935610,7340,7340,7340,7340,529
|
||||
20250415,100300,336052750,7360,7340,7360,7340,284
|
||||
20250415,100200,333967550,7370,7370,7380,7370,97
|
||||
20250415,100100,333252240,7380,7360,7380,7360,299
|
||||
20250415,100000,331045920,7380,7380,7380,7320,1603
|
||||
20250415,095900,319284090,7350,7350,7350,7350,261
|
||||
20250415,095800,317365740,7350,7360,7380,7350,434
|
||||
20250415,095700,314167300,7380,7390,7390,7380,105
|
||||
20250415,095600,313391630,7390,7390,7390,7390,1174
|
||||
20250415,095500,304715770,7390,7380,7400,7360,958
|
||||
20250415,095400,297655240,7380,7390,7400,7380,361
|
||||
20250415,095300,294988270,7390,7400,7400,7390,427
|
||||
20250415,095200,291832240,7400,7380,7400,7380,1827
|
||||
20250415,095100,278330650,7380,7380,7380,7380,1
|
||||
20250415,095000,278323270,7380,7380,7380,7380,425
|
||||
20250415,094900,275186770,7380,7380,7380,7360,84
|
||||
20250415,094800,274567380,7380,7360,7380,7360,372
|
||||
20250415,094700,271825790,7370,7370,7370,7370,77
|
||||
20250415,094600,271258300,7380,7380,7380,7380,110
|
||||
20250415,094500,270446500,7390,7390,7390,7360,551
|
||||
20250415,094400,266383610,7390,7360,7390,7360,256
|
||||
20250415,094300,264498190,7390,7390,7390,7370,351
|
||||
20250415,094200,261910620,7370,7380,7400,7370,2789
|
||||
20250415,094100,241297150,7380,7350,7380,7350,2173
|
||||
20250415,094000,225284200,7350,7350,7360,7350,4
|
||||
20250415,093900,225254790,7350,7360,7360,7350,29
|
||||
20250415,093800,225041510,7360,7360,7370,7340,1244
|
||||
20250415,093700,215885190,7360,7330,7360,7320,1707
|
||||
20250415,093600,203355840,7330,7350,7350,7330,26
|
||||
20250415,093500,203164840,7330,7320,7350,7320,379
|
||||
20250415,093400,200386600,7320,7330,7330,7310,76
|
||||
20250415,093300,199830380,7330,7320,7330,7310,834
|
||||
20250415,093200,193728390,7330,7350,7360,7330,51
|
||||
20250415,093100,193353950,7360,7350,7360,7350,743
|
||||
20250415,093000,187892470,7320,7350,7350,7320,552
|
||||
20250415,092900,183846180,7350,7340,7350,7340,721
|
||||
20250415,092800,178553190,7340,7330,7340,7330,374
|
||||
20250415,092700,175811570,7320,7330,7330,7320,132
|
||||
20250415,092600,174845020,7320,7320,7320,7320,128
|
||||
20250415,092500,173908060,7310,7310,7310,7310,1
|
||||
20250415,092400,173900750,7310,7310,7310,7300,765
|
||||
20250415,092300,168313210,7310,7320,7320,7310,48
|
||||
20250415,092200,167962260,7290,7330,7330,7290,248
|
||||
20250415,092100,166151030,7330,7310,7330,7310,1008
|
||||
20250415,092000,158773700,7320,7300,7320,7300,488
|
||||
20250415,091900,155208310,7280,7270,7280,7260,687
|
||||
20250415,091800,150214420,7270,7270,7270,7270,635
|
||||
20250415,091700,145597970,7270,7280,7280,7270,195
|
||||
20250415,091600,144180300,7270,7290,7290,7270,665
|
||||
20250415,091500,139342390,7290,7300,7300,7290,32
|
||||
20250415,091400,139108990,7300,7300,7300,7300,1
|
||||
20250415,091300,139101690,7290,7290,7300,7290,115
|
||||
20250415,091200,138262740,7290,7280,7290,7280,78
|
||||
20250415,091100,137694390,7280,7280,7280,7280,300
|
||||
20250415,091000,135510390,7290,7300,7300,7290,178
|
||||
20250415,090900,134212670,7300,7300,7300,7300,20
|
||||
20250415,090800,134066670,7300,7260,7310,7260,1514
|
||||
20250415,090700,123042830,7260,7260,7260,7260,0
|
||||
20250415,090600,123042830,7260,7250,7280,7250,1571
|
||||
20250415,090500,111632020,7260,7260,7260,7200,2542
|
||||
20250415,090400,93289740,7240,7240,7240,7240,251
|
||||
20250415,090300,91472500,7240,7220,7240,7200,3887
|
||||
20250415,090200,63428850,7220,7230,7240,7220,2584
|
||||
20250415,090100,44760570,7230,7260,7260,7220,2945
|
||||
20250415,090000,23452040,7270,7280,7280,7240,3227
|
||||
|
Reference in New Issue
Block a user