Update 2025-04-15 2740 candle_min
This commit is contained in:
579
009520/min/candle-20250415.csv
Normal file
579
009520/min/candle-20250415.csv
Normal file
@@ -0,0 +1,579 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,183600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,183500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,183400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,183300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,183200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,183100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,183000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,182000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,181000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,180600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,180000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,175000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,174000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,173600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,173000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,172000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,171000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,170600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,170000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,165000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,164000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,163600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,163000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,162000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,161000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,160600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,160000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,155000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154700,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,154000,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153900,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153800,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153700,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,153600,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153500,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153400,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153300,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153200,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153100,1593578510,12630,12630,12630,12630,0
|
||||
20250415,153000,1593578510,12630,12630,12630,12630,3050
|
||||
20250415,152900,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152800,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152700,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152600,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152500,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152400,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152300,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152200,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152100,1555057010,12630,12630,12630,12630,0
|
||||
20250415,152000,1555057010,12630,12630,12630,12630,0
|
||||
20250415,151900,1555057010,12630,12610,12630,12610,256
|
||||
20250415,151800,1551826390,12630,12620,12630,12610,2465
|
||||
20250415,151700,1520718300,12620,12630,12630,12620,144
|
||||
20250415,151600,1518900450,12620,12630,12640,12620,219
|
||||
20250415,151500,1516134690,12630,12630,12630,12630,131
|
||||
20250415,151400,1514480160,12630,12640,12660,12630,665
|
||||
20250415,151300,1506074640,12640,12650,12660,12640,612
|
||||
20250415,151200,1498332420,12650,12650,12650,12650,7
|
||||
20250415,151100,1498243870,12650,12650,12650,12650,0
|
||||
20250415,151000,1498243870,12650,12650,12650,12650,0
|
||||
20250415,150900,1498243870,12650,12650,12650,12650,14
|
||||
20250415,150800,1498066770,12640,12650,12650,12640,148
|
||||
20250415,150700,1496194710,12660,12650,12660,12640,896
|
||||
20250415,150600,1484858640,12660,12650,12660,12650,1339
|
||||
20250415,150500,1467918880,12640,12640,12640,12640,191
|
||||
20250415,150400,1465504640,12650,12650,12650,12650,1317
|
||||
20250415,150300,1448844590,12650,12650,12660,12650,80
|
||||
20250415,150200,1447832250,12650,12660,12660,12650,6
|
||||
20250415,150100,1447756330,12660,12660,12660,12650,642
|
||||
20250415,150000,1439630230,12660,12660,12670,12660,95
|
||||
20250415,145900,1438427480,12670,12670,12670,12670,24
|
||||
20250415,145800,1438123400,12670,12670,12670,12670,70
|
||||
20250415,145700,1437236500,12670,12670,12670,12670,64
|
||||
20250415,145600,1436425620,12670,12670,12670,12670,0
|
||||
20250415,145500,1436425620,12670,12670,12670,12670,0
|
||||
20250415,145400,1436425620,12670,12670,12670,12670,0
|
||||
20250415,145300,1436425620,12670,12670,12670,12670,131
|
||||
20250415,145200,1434765850,12690,12690,12690,12690,0
|
||||
20250415,145100,1434765850,12690,12690,12690,12690,0
|
||||
20250415,145000,1434765850,12690,12670,12690,12670,116
|
||||
20250415,144900,1433294830,12660,12670,12670,12660,329
|
||||
20250415,144800,1429126910,12680,12680,12680,12680,0
|
||||
20250415,144700,1429126910,12680,12680,12680,12680,52
|
||||
20250415,144600,1428467550,12680,12670,12680,12670,385
|
||||
20250415,144500,1423587550,12670,12680,12680,12670,33
|
||||
20250415,144400,1423169210,12670,12670,12670,12670,0
|
||||
20250415,144300,1423169210,12670,12680,12680,12670,25
|
||||
20250415,144200,1422852360,12680,12680,12680,12680,16
|
||||
20250415,144100,1422649480,12680,12670,12680,12670,42
|
||||
20250415,144000,1422117330,12670,12670,12670,12670,16
|
||||
20250415,143900,1421914610,12670,12670,12670,12670,41
|
||||
20250415,143800,1421395140,12670,12670,12670,12670,60
|
||||
20250415,143700,1420634940,12670,12680,12680,12670,45
|
||||
20250415,143600,1420064350,12670,12670,12670,12670,1
|
||||
20250415,143500,1420051680,12670,12680,12680,12670,25
|
||||
20250415,143400,1419734710,12680,12670,12680,12670,26
|
||||
20250415,143300,1419405270,12680,12680,12680,12680,2
|
||||
20250415,143200,1419379910,12670,12660,12670,12660,311
|
||||
20250415,143100,1415442540,12670,12660,12670,12660,24
|
||||
20250415,143000,1415138680,12710,12660,12710,12660,522
|
||||
20250415,142900,1408508650,12660,12660,12700,12660,543
|
||||
20250415,142800,1401622230,12660,12660,12660,12660,57
|
||||
20250415,142700,1400900610,12670,12670,12670,12670,23
|
||||
20250415,142600,1400609200,12670,12670,12670,12670,789
|
||||
20250415,142500,1390612570,12670,12670,12670,12670,0
|
||||
20250415,142400,1390612570,12670,12700,12700,12670,301
|
||||
20250415,142300,1386791760,12700,12700,12700,12700,0
|
||||
20250415,142200,1386791760,12700,12660,12700,12660,1212
|
||||
20250415,142100,1371414240,12670,12660,12670,12660,675
|
||||
20250415,142000,1362867390,12650,12650,12650,12650,0
|
||||
20250415,141900,1362867390,12650,12660,12660,12650,153
|
||||
20250415,141800,1360930590,12660,12670,12670,12660,46
|
||||
20250415,141700,1360348160,12670,12670,12670,12670,1
|
||||
20250415,141600,1360335490,12670,12670,12670,12670,84
|
||||
20250415,141500,1359271210,12660,12660,12660,12660,25
|
||||
20250415,141400,1358954710,12660,12660,12660,12660,1
|
||||
20250415,141300,1358942050,12660,12660,12660,12660,0
|
||||
20250415,141200,1358942050,12660,12660,12670,12660,4
|
||||
20250415,141100,1358891400,12670,12660,12670,12660,124
|
||||
20250415,141000,1357321330,12670,12670,12670,12670,0
|
||||
20250415,140900,1357321330,12670,12670,12670,12670,12
|
||||
20250415,140800,1357169290,12670,12670,12670,12670,189
|
||||
20250415,140700,1354774660,12670,12670,12670,12670,0
|
||||
20250415,140600,1354774660,12670,12660,12670,12660,80
|
||||
20250415,140500,1353761360,12660,12650,12660,12650,1108
|
||||
20250415,140400,1339734980,12640,12640,12640,12640,130
|
||||
20250415,140300,1338091780,12640,12630,12640,12630,54
|
||||
20250415,140200,1337409720,12640,12640,12640,12640,1
|
||||
20250415,140100,1337397080,12650,12650,12650,12650,0
|
||||
20250415,140000,1337397080,12650,12630,12650,12630,2035
|
||||
20250415,135900,1311683830,12640,12640,12640,12640,0
|
||||
20250415,135800,1311683830,12640,12640,12640,12640,0
|
||||
20250415,135700,1311683830,12640,12640,12640,12640,0
|
||||
20250415,135600,1311683830,12640,12640,12640,12640,0
|
||||
20250415,135500,1311683830,12640,12650,12650,12640,25
|
||||
20250415,135400,1311367600,12650,12650,12650,12650,0
|
||||
20250415,135300,1311367600,12650,12640,12650,12630,22
|
||||
20250415,135200,1311089710,12630,12630,12630,12630,4
|
||||
20250415,135100,1311039190,12630,12630,12630,12630,0
|
||||
20250415,135000,1311039190,12630,12630,12630,12630,155
|
||||
20250415,134900,1309081540,12620,12630,12630,12620,217
|
||||
20250415,134800,1306341150,12650,12620,12650,12610,1351
|
||||
20250415,134700,1289296650,12620,12620,12620,12620,15
|
||||
20250415,134600,1289107350,12620,12620,12620,12620,2
|
||||
20250415,134500,1289082110,12620,12620,12620,12620,313
|
||||
20250415,134400,1285132050,12620,12620,12620,12620,24
|
||||
20250415,134300,1284829170,12620,12630,12630,12620,20
|
||||
20250415,134200,1284576670,12620,12620,12620,12620,103
|
||||
20250415,134100,1283276810,12620,12620,12620,12620,5
|
||||
20250415,134000,1283213710,12620,12620,12620,12620,24
|
||||
20250415,133900,1282910830,12625,12625,12625,12625,10
|
||||
20250415,133800,1282784580,12630,12630,12630,12630,5
|
||||
20250415,133700,1282721430,12630,12630,12630,12630,57
|
||||
20250415,133600,1282001520,12610,12620,12620,12610,459
|
||||
20250415,133500,1276212120,12630,12630,12630,12630,426
|
||||
20250415,133400,1270831740,12630,12650,12650,12630,112
|
||||
20250415,133300,1269417020,12650,12640,12650,12630,150
|
||||
20250415,133200,1267521000,12650,12650,12650,12650,0
|
||||
20250415,133100,1267521000,12650,12650,12650,12650,1
|
||||
20250415,133000,1267508350,12650,12650,12650,12650,3
|
||||
20250415,132900,1267470400,12640,12660,12660,12640,599
|
||||
20250415,132800,1259887180,12650,12650,12650,12650,54
|
||||
20250415,132700,1259204080,12660,12660,12660,12660,6
|
||||
20250415,132600,1259128120,12650,12650,12650,12650,21
|
||||
20250415,132500,1258862470,12640,12640,12640,12640,5
|
||||
20250415,132400,1258799270,12640,12630,12640,12630,214
|
||||
20250415,132300,1256095080,12630,12630,12630,12630,62
|
||||
20250415,132200,1255312020,12630,12630,12630,12630,89
|
||||
20250415,132100,1254187950,12640,12640,12640,12640,0
|
||||
20250415,132000,1254187950,12640,12640,12640,12640,0
|
||||
20250415,131900,1254187950,12640,12640,12640,12640,0
|
||||
20250415,131800,1254187950,12640,12640,12640,12640,84
|
||||
20250415,131700,1253126190,12640,12650,12650,12640,31
|
||||
20250415,131600,1252734340,12660,12660,12660,12660,0
|
||||
20250415,131500,1252734340,12660,12650,12660,12650,146
|
||||
20250415,131400,1250887240,12640,12640,12640,12640,47
|
||||
20250415,131300,1250293160,12640,12650,12650,12640,156
|
||||
20250415,131200,1248321020,12650,12640,12650,12640,11
|
||||
20250415,131100,1248181970,12640,12630,12640,12630,102
|
||||
20250415,131000,1246892900,12640,12610,12640,12610,118
|
||||
20250415,130900,1245404890,12620,12620,12620,12620,23
|
||||
20250415,130800,1245114630,12620,12620,12620,12620,1
|
||||
20250415,130700,1245102010,12620,12620,12620,12620,0
|
||||
20250415,130600,1245102010,12620,12560,12620,12550,238
|
||||
20250415,130500,1242106010,12550,12660,12670,12550,1755
|
||||
20250415,130400,1219955000,12660,12660,12660,12660,40
|
||||
20250415,130300,1219448600,12660,12670,12670,12660,221
|
||||
20250415,130200,1216650570,12670,12670,12670,12670,18
|
||||
20250415,130100,1216422510,12670,12690,12690,12670,102
|
||||
20250415,130000,1215128150,12660,12660,12660,12660,1
|
||||
20250415,125900,1215115490,12660,12670,12670,12660,856
|
||||
20250415,125800,1204270370,12690,12690,12690,12670,43
|
||||
20250415,125700,1203724740,12670,12700,12700,12670,309
|
||||
20250415,125600,1199809330,12710,12670,12710,12670,1231
|
||||
20250415,125500,1184176310,12700,12620,12700,12620,897
|
||||
20250415,125400,1172815290,12610,12610,12610,12610,39
|
||||
20250415,125300,1172323500,12600,12610,12610,12600,28
|
||||
20250415,125200,1171970430,12610,12610,12610,12610,0
|
||||
20250415,125100,1171970430,12610,12610,12610,12610,0
|
||||
20250415,125000,1171970430,12610,12610,12610,12610,0
|
||||
20250415,124900,1171970430,12610,12610,12610,12600,138
|
||||
20250415,124800,1170230260,12610,12600,12610,12600,573
|
||||
20250415,124700,1163007230,12610,12610,12610,12610,0
|
||||
20250415,124600,1163007230,12610,12610,12610,12610,58
|
||||
20250415,124500,1162275850,12620,12620,12620,12620,72
|
||||
20250415,124400,1161367210,12620,12610,12620,12610,340
|
||||
20250415,124300,1157077790,12600,12580,12600,12580,11
|
||||
20250415,124200,1156939390,12580,12600,12600,12580,873
|
||||
20250415,124100,1145944860,12600,12600,12600,12600,399
|
||||
20250415,124000,1140917460,12600,12600,12600,12600,64
|
||||
20250415,123900,1140111060,12600,12600,12600,12600,64
|
||||
20250415,123800,1139304660,12590,12590,12590,12590,0
|
||||
20250415,123700,1139304660,12590,12590,12590,12590,64
|
||||
20250415,123600,1138498900,12590,12590,12590,12590,0
|
||||
20250415,123500,1138498900,12590,12590,12600,12530,1028
|
||||
20250415,123400,1125598250,12590,12590,12590,12590,1
|
||||
20250415,123300,1125585660,12590,12590,12590,12590,0
|
||||
20250415,123200,1125585660,12590,12600,12600,12590,75
|
||||
20250415,123100,1124640860,12600,12600,12600,12600,0
|
||||
20250415,123000,1124640860,12600,12600,12600,12600,1
|
||||
20250415,122900,1124628260,12600,12600,12600,12600,0
|
||||
20250415,122800,1124628260,12600,12580,12600,12580,242
|
||||
20250415,122700,1121580390,12580,12580,12580,12580,0
|
||||
20250415,122600,1121580390,12580,12580,12580,12580,1
|
||||
20250415,122500,1121567810,12570,12570,12570,12570,188
|
||||
20250415,122400,1119204650,12570,12570,12570,12570,18
|
||||
20250415,122300,1118978390,12580,12580,12580,12580,20
|
||||
20250415,122200,1118726790,12590,12590,12590,12590,143
|
||||
20250415,122100,1116926420,12590,12590,12590,12590,82
|
||||
20250415,122000,1115894040,12580,12580,12580,12580,271
|
||||
20250415,121900,1112484860,12560,12560,12560,12560,42
|
||||
20250415,121800,1111957340,12560,12560,12560,12560,0
|
||||
20250415,121700,1111957340,12560,12560,12560,12560,10
|
||||
20250415,121600,1111831740,12580,12580,12580,12580,10
|
||||
20250415,121500,1111705940,12580,12560,12580,12560,332
|
||||
20250415,121400,1107532220,12560,12560,12560,12560,0
|
||||
20250415,121300,1107532220,12560,12560,12560,12560,0
|
||||
20250415,121200,1107532220,12560,12560,12560,12560,6
|
||||
20250415,121100,1107456860,12560,12560,12560,12560,0
|
||||
20250415,121000,1107456860,12560,12560,12560,12560,0
|
||||
20250415,120900,1107456860,12560,12560,12560,12560,20
|
||||
20250415,120800,1107205660,12550,12550,12550,12550,0
|
||||
20250415,120700,1107205660,12550,12560,12560,12550,60
|
||||
20250415,120600,1106452560,12530,12540,12540,12530,249
|
||||
20250415,120500,1103331370,12550,12550,12550,12550,103
|
||||
20250415,120400,1102038720,12540,12550,12550,12540,96
|
||||
20250415,120300,1100834090,12550,12560,12560,12550,126
|
||||
20250415,120200,1099252080,12560,12560,12560,12560,0
|
||||
20250415,120100,1099252080,12560,12570,12570,12560,320
|
||||
20250415,120000,1095232340,12570,12570,12570,12570,10
|
||||
20250415,115900,1095106640,12590,12590,12590,12590,22
|
||||
20250415,115800,1094829660,12570,12570,12580,12570,130
|
||||
20250415,115700,1093195390,12580,12580,12580,12580,15
|
||||
20250415,115600,1093006690,12600,12570,12600,12570,202
|
||||
20250415,115500,1090467490,12590,12560,12590,12560,43
|
||||
20250415,115400,1089926150,12560,12560,12560,12560,0
|
||||
20250415,115300,1089926150,12560,12580,12580,12560,638
|
||||
20250415,115200,1081911630,12580,12580,12580,12580,20
|
||||
20250415,115100,1081660030,12580,12580,12600,12570,413
|
||||
20250415,115000,1076467540,12580,12570,12580,12560,1051
|
||||
20250415,114900,1063266170,12560,12560,12560,12560,93
|
||||
20250415,114800,1062098090,12560,12550,12560,12550,2
|
||||
20250415,114700,1062072980,12560,12560,12560,12560,0
|
||||
20250415,114600,1062072980,12560,12560,12560,12560,52
|
||||
20250415,114500,1061419860,12560,12570,12570,12560,358
|
||||
20250415,114400,1056921000,12570,12570,12570,12570,191
|
||||
20250415,114300,1054520130,12580,12580,12580,12580,1
|
||||
20250415,114200,1054507550,12580,12580,12580,12580,10
|
||||
20250415,114100,1054381750,12580,12590,12590,12580,710
|
||||
20250415,114000,1045445890,12590,12590,12590,12590,0
|
||||
20250415,113900,1045445890,12590,12600,12600,12590,246
|
||||
20250415,113800,1042346690,12600,12600,12600,12600,4
|
||||
20250415,113700,1042296290,12600,12600,12600,12600,0
|
||||
20250415,113600,1042296290,12600,12610,12610,12600,366
|
||||
20250415,113500,1037684100,12610,12620,12620,12600,306
|
||||
20250415,113400,1033826790,12620,12630,12630,12620,136
|
||||
20250415,113300,1032110270,12640,12630,12640,12630,155
|
||||
20250415,113200,1030151580,12620,12630,12630,12620,136
|
||||
20250415,113100,1028435250,12610,12610,12610,12610,11
|
||||
20250415,113000,1028296540,12610,12610,12610,12610,7
|
||||
20250415,112900,1028208270,12610,12610,12610,12610,23
|
||||
20250415,112800,1027918240,12610,12600,12610,12600,616
|
||||
20250415,112700,1020156270,12610,12610,12610,12600,321
|
||||
20250415,112600,1016108540,12610,12610,12610,12610,20
|
||||
20250415,112500,1015856340,12610,12610,12610,12600,173
|
||||
20250415,112400,1013674850,12610,12610,12610,12610,81
|
||||
20250415,112300,1012653440,12610,12610,12610,12610,466
|
||||
20250415,112200,1006777180,12610,12630,12630,12610,313
|
||||
20250415,112100,1002827410,12640,12640,12640,12640,0
|
||||
20250415,112000,1002827410,12640,12630,12640,12620,267
|
||||
20250415,111900,999454290,12600,12620,12620,12600,80
|
||||
20250415,111800,998445140,12630,12630,12630,12630,215
|
||||
20250415,111700,995729690,12630,12640,12640,12630,255
|
||||
20250415,111600,992506800,12640,12650,12650,12640,156
|
||||
20250415,111500,990533700,12650,12650,12650,12650,22
|
||||
20250415,111400,990255400,12650,12650,12650,12590,2457
|
||||
20250415,111300,959257220,12660,12660,12660,12660,341
|
||||
20250415,111200,954940160,12660,12660,12660,12660,53
|
||||
20250415,111100,954269180,12660,12670,12680,12660,59
|
||||
20250415,111000,953521640,12670,12670,12670,12670,0
|
||||
20250415,110900,953521640,12670,12660,12670,12660,6
|
||||
20250415,110800,953445670,12660,12650,12660,12650,221
|
||||
20250415,110700,950649320,12650,12670,12680,12650,562
|
||||
20250415,110600,943532250,12680,12700,12710,12670,1147
|
||||
20250415,110500,928988010,12670,12670,12670,12670,250
|
||||
20250415,110400,925820510,12670,12685,12685,12670,112
|
||||
20250415,110300,924401345,12690,12670,12690,12670,784
|
||||
20250415,110200,914457895,12670,12650,12670,12650,68
|
||||
20250415,110100,913597635,12670,12660,12670,12660,90
|
||||
20250415,110000,912457655,12650,12650,12650,12650,33
|
||||
20250415,105900,912040205,12650,12650,12650,12650,6
|
||||
20250415,105800,911964305,12640,12650,12650,12640,160
|
||||
20250415,105700,909940315,12660,12660,12660,12660,63
|
||||
20250415,105600,909142735,12670,12670,12670,12670,11
|
||||
20250415,105500,909003365,12670,12650,12680,12650,155
|
||||
20250415,105400,907039555,12680,12660,12680,12660,137
|
||||
20250415,105300,905304615,12670,12660,12680,12640,1109
|
||||
20250415,105200,891256605,12660,12660,12660,12660,99
|
||||
20250415,105100,890003265,12670,12660,12670,12660,305
|
||||
20250415,105000,886141955,12650,12650,12650,12650,289
|
||||
20250415,104900,882486105,12650,12650,12650,12650,228
|
||||
20250415,104800,879601905,12640,12650,12650,12640,1163
|
||||
20250415,104700,864900955,12650,12650,12650,12650,593
|
||||
20250415,104600,857399505,12650,12650,12650,12650,60
|
||||
20250415,104500,856640505,12650,12660,12660,12650,690
|
||||
20250415,104400,847911635,12650,12650,12670,12650,456
|
||||
20250415,104300,842143045,12660,12660,12660,12650,58
|
||||
20250415,104200,841409265,12660,12660,12670,12650,767
|
||||
20250415,104100,831699785,12670,12670,12670,12670,9
|
||||
20250415,104000,831585755,12670,12670,12670,12670,15
|
||||
20250415,103900,831395705,12680,12670,12680,12660,417
|
||||
20250415,103800,826113965,12660,12660,12660,12660,57
|
||||
20250415,103700,825392345,12670,12670,12670,12670,0
|
||||
20250415,103600,825392345,12670,12670,12680,12670,114
|
||||
20250415,103500,823947955,12670,12680,12680,12660,117
|
||||
20250415,103400,822465715,12680,12680,12690,12680,432
|
||||
20250415,103300,816987835,12690,12680,12690,12680,312
|
||||
20250415,103200,813030285,12660,12680,12680,12660,55
|
||||
20250415,103100,812333185,12680,12650,12680,12640,1753
|
||||
20250415,103000,790131195,12650,12650,12670,12650,427
|
||||
20250415,102900,784726615,12650,12650,12650,12650,0
|
||||
20250415,102800,784726615,12650,12650,12650,12650,1
|
||||
20250415,102700,784713965,12650,12640,12650,12610,501
|
||||
20250415,102600,778381325,12610,12610,12640,12610,174
|
||||
20250415,102500,776186945,12610,12620,12640,12610,572
|
||||
20250415,102400,768969335,12620,12620,12620,12620,6
|
||||
20250415,102300,768893615,12610,12610,12610,12610,13
|
||||
20250415,102200,768729685,12610,12640,12640,12610,11
|
||||
20250415,102100,768590945,12620,12630,12630,12620,118
|
||||
20250415,102000,767100785,12650,12640,12650,12640,13
|
||||
20250415,101900,766936435,12660,12620,12660,12620,84
|
||||
20250415,101800,765876315,12670,12650,12670,12650,243
|
||||
20250415,101700,762800295,12640,12640,12640,12610,207
|
||||
20250415,101600,760183845,12600,12630,12630,12600,377
|
||||
20250415,101500,755425215,12640,12630,12660,12630,785
|
||||
20250415,101400,745496225,12630,12630,12630,12630,360
|
||||
20250415,101300,740949425,12630,12580,12630,12580,801
|
||||
20250415,101200,730847835,12580,12570,12590,12570,123
|
||||
20250415,101100,729299335,12570,12600,12600,12570,3184
|
||||
20250415,101000,689246835,12600,12600,12600,12600,165
|
||||
20250415,100900,687167835,12600,12590,12600,12580,208
|
||||
20250415,100800,684549595,12590,12590,12590,12590,118
|
||||
20250415,100700,683063975,12580,12590,12600,12580,334
|
||||
20250415,100600,678858765,12590,12610,12610,12590,546
|
||||
20250415,100500,671981415,12630,12620,12630,12610,102
|
||||
20250415,100400,670694375,12620,12620,12630,12620,223
|
||||
20250415,100300,667878435,12610,12600,12610,12600,49
|
||||
20250415,100200,667260555,12600,12600,12630,12600,731
|
||||
20250415,100100,658049925,12600,12600,12600,12590,120
|
||||
20250415,100000,656538155,12600,12640,12640,12600,360
|
||||
20250415,095900,651999055,12640,12630,12640,12630,358
|
||||
20250415,095800,647476985,12630,12610,12630,12610,304
|
||||
20250415,095700,643638665,12620,12610,12620,12600,906
|
||||
20250415,095600,632212385,12610,12610,12610,12610,131
|
||||
20250415,095500,630560475,12610,12610,12610,12610,132
|
||||
20250415,095400,628895955,12610,12610,12610,12610,155
|
||||
20250415,095300,626941405,12610,12610,12610,12610,39
|
||||
20250415,095200,626449615,12620,12570,12620,12570,974
|
||||
20250415,095100,614178585,12570,12560,12570,12560,125
|
||||
20250415,095000,612608485,12560,12570,12570,12560,88
|
||||
20250415,094900,611502415,12580,12580,12590,12580,227
|
||||
20250415,094800,608646345,12580,12570,12580,12570,96
|
||||
20250415,094700,607438775,12580,12560,12580,12550,277
|
||||
20250415,094600,603956465,12560,12560,12560,12560,11
|
||||
20250415,094500,603818305,12560,12570,12580,12560,228
|
||||
20250415,094400,600952925,12580,12600,12600,12570,202
|
||||
20250415,094300,598412295,12610,12610,12610,12570,4206
|
||||
20250415,094200,545385025,12610,12580,12610,12550,49
|
||||
20250415,094100,544768805,12570,12560,12570,12560,2081
|
||||
20250415,094000,518612955,12560,12570,12580,12560,1040
|
||||
20250415,093900,505540105,12570,12560,12570,12560,301
|
||||
20250415,093800,501757575,12560,12570,12570,12560,420
|
||||
20250415,093700,496478605,12580,12590,12590,12580,313
|
||||
20250415,093600,492538575,12580,12590,12600,12570,1731
|
||||
20250415,093500,470756535,12600,12600,12610,12600,204
|
||||
20250415,093400,468185155,12600,12630,12630,12600,1407
|
||||
20250415,093300,450437215,12630,12630,12630,12620,734
|
||||
20250415,093200,441170655,12630,12650,12650,12630,463
|
||||
20250415,093100,435320755,12660,12660,12670,12620,456
|
||||
20250415,093000,429548635,12670,12620,12670,12620,598
|
||||
20250415,092900,421986685,12630,12640,12660,12610,857
|
||||
20250415,092800,411158755,12650,12590,12650,12590,234
|
||||
20250415,092700,408201775,12590,12580,12640,12570,1364
|
||||
20250415,092600,390993245,12610,12550,12610,12550,1401
|
||||
20250415,092500,373360455,12550,12550,12550,12530,160
|
||||
20250415,092400,371352515,12520,12520,12520,12510,652
|
||||
20250415,092300,363195805,12500,12510,12510,12500,431
|
||||
20250415,092200,357806965,12510,12520,12590,12510,1882
|
||||
20250415,092100,334252465,12530,12510,12590,12510,1016
|
||||
20250415,092000,321507205,12540,12500,12570,12490,394
|
||||
20250415,091900,316575455,12500,12510,12570,12500,815
|
||||
20250415,091800,306346405,12520,12520,12530,12510,473
|
||||
20250415,091700,300424245,12520,12530,12530,12520,46
|
||||
20250415,091600,299848275,12540,12560,12560,12540,82
|
||||
20250415,091500,298819955,12560,12560,12560,12490,577
|
||||
20250415,091400,291603045,12520,12460,12620,12460,1453
|
||||
20250415,091300,273345205,12450,12430,12460,12430,1677
|
||||
20250415,091200,252481215,12430,12430,12450,12420,814
|
||||
20250415,091100,242363405,12430,12430,12440,12420,650
|
||||
20250415,091000,234282675,12430,12430,12440,12430,413
|
||||
20250415,090900,229148445,12430,12450,12450,12430,785
|
||||
20250415,090800,219383875,12450,12460,12460,12440,115
|
||||
20250415,090700,217951855,12470,12470,12490,12430,521
|
||||
20250415,090600,211463585,12470,12500,12500,12440,1519
|
||||
20250415,090500,192522005,12500,12510,12510,12500,900
|
||||
20250415,090400,181271195,12500,12440,12530,12410,1798
|
||||
20250415,090300,158906565,12440,12560,12560,12440,6102
|
||||
20250415,090200,82685770,12560,12580,12580,12560,677
|
||||
20250415,090100,74174660,12580,12560,12630,12560,1816
|
||||
20250415,090000,51352000,12570,12630,12650,12570,4068
|
||||
|
Reference in New Issue
Block a user