Update 2025-04-15 2740 candle_min
This commit is contained in:
580
009900/min/candle-20250415.csv
Normal file
580
009900/min/candle-20250415.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,183700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,183000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,182000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,181000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,180700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,180000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,175000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,174000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,173700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,173000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,172000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,171000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,170700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,170000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,165000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,164000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,163700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,163000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,162000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,161000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,160700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,160000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,155000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154800,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,154000,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153900,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153800,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,153700,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153600,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153500,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153400,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153300,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153200,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153100,1423402585,7700,7700,7700,7700,0
|
||||
20250415,153000,1423402585,7700,7700,7700,7700,3929
|
||||
20250415,152900,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152800,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152700,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152600,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152500,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152400,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152300,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152200,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152100,1393149285,7700,7700,7700,7700,0
|
||||
20250415,152000,1393149285,7700,7700,7700,7700,0
|
||||
20250415,151900,1393149285,7700,7710,7720,7700,1654
|
||||
20250415,151800,1380412155,7700,7710,7710,7700,1987
|
||||
20250415,151700,1365106005,7710,7720,7720,7710,652
|
||||
20250415,151600,1360073735,7720,7720,7730,7710,876
|
||||
20250415,151500,1353319525,7720,7730,7730,7710,135
|
||||
20250415,151400,1352278565,7730,7710,7730,7710,39
|
||||
20250415,151300,1351977655,7730,7720,7740,7710,1033
|
||||
20250415,151200,1344004585,7740,7740,7740,7740,210
|
||||
20250415,151100,1342379185,7740,7720,7740,7720,131
|
||||
20250415,151000,1341367765,7730,7730,7730,7720,822
|
||||
20250415,150900,1335021025,7730,7740,7740,7720,1126
|
||||
20250415,150800,1326307945,7730,7720,7730,7720,87
|
||||
20250415,150700,1325635715,7730,7730,7730,7730,65
|
||||
20250415,150600,1325133265,7730,7730,7730,7730,0
|
||||
20250415,150500,1325133265,7730,7720,7740,7720,43
|
||||
20250415,150400,1324801055,7740,7740,7740,7730,281
|
||||
20250415,150300,1322628385,7740,7740,7740,7740,28
|
||||
20250415,150200,1322411665,7740,7740,7740,7740,0
|
||||
20250415,150100,1322411665,7740,7740,7740,7740,3
|
||||
20250415,150000,1322388445,7740,7730,7740,7730,619
|
||||
20250415,145900,1317597545,7730,7730,7730,7730,130
|
||||
20250415,145800,1316592645,7730,7720,7730,7720,121
|
||||
20250415,145700,1315658515,7720,7730,7730,7720,586
|
||||
20250415,145600,1311130665,7730,7730,7740,7730,328
|
||||
20250415,145500,1308594965,7730,7720,7730,7720,327
|
||||
20250415,145400,1306067265,7720,7730,7730,7720,494
|
||||
20250415,145300,1302252735,7730,7720,7730,7720,354
|
||||
20250415,145200,1299516555,7720,7720,7720,7720,0
|
||||
20250415,145100,1299516555,7720,7720,7720,7720,0
|
||||
20250415,145000,1299516555,7720,7730,7730,7720,540
|
||||
20250415,144900,1295347515,7730,7730,7730,7730,100
|
||||
20250415,144800,1294574515,7730,7730,7730,7730,42
|
||||
20250415,144700,1294249855,7730,7720,7730,7720,63
|
||||
20250415,144600,1293762895,7730,7730,7730,7730,0
|
||||
20250415,144500,1293762895,7730,7730,7730,7730,3
|
||||
20250415,144400,1293739705,7730,7730,7730,7730,31
|
||||
20250415,144300,1293500075,7730,7730,7730,7730,3
|
||||
20250415,144200,1293476885,7720,7730,7730,7720,451
|
||||
20250415,144100,1289990905,7730,7730,7730,7730,2
|
||||
20250415,144000,1289975445,7740,7740,7740,7740,8
|
||||
20250415,143900,1289913525,7730,7740,7740,7730,5
|
||||
20250415,143800,1289874835,7730,7730,7730,7730,1
|
||||
20250415,143700,1289867105,7730,7740,7740,7730,5
|
||||
20250415,143600,1289828435,7740,7740,7740,7740,226
|
||||
20250415,143500,1288079195,7740,7730,7740,7730,63
|
||||
20250415,143400,1287592175,7730,7730,7730,7730,3
|
||||
20250415,143300,1287568985,7740,7730,7740,7730,105
|
||||
20250415,143200,1286757055,7730,7730,7730,7730,2
|
||||
20250415,143100,1286741595,7730,7730,7730,7730,0
|
||||
20250415,143000,1286741595,7730,7730,7730,7720,391
|
||||
20250415,142900,1283719465,7730,7730,7730,7730,0
|
||||
20250415,142800,1283719465,7730,7740,7740,7730,197
|
||||
20250415,142700,1282196425,7740,7740,7740,7740,450
|
||||
20250415,142600,1278713425,7730,7750,7750,7730,113
|
||||
20250415,142500,1277838875,7730,7740,7740,7730,428
|
||||
20250415,142400,1274528495,7740,7730,7740,7730,348
|
||||
20250415,142300,1271835975,7730,7730,7730,7730,60
|
||||
20250415,142200,1271372175,7730,7740,7740,7730,180
|
||||
20250415,142100,1269980175,7740,7740,7740,7740,0
|
||||
20250415,142000,1269980175,7740,7740,7740,7740,68
|
||||
20250415,141900,1269453855,7750,7750,7750,7750,62
|
||||
20250415,141800,1268973355,7750,7750,7750,7750,466
|
||||
20250415,141700,1265361855,7740,7740,7740,7740,60
|
||||
20250415,141600,1264897455,7740,7740,7740,7740,8
|
||||
20250415,141500,1264835535,7740,7740,7740,7740,123
|
||||
20250415,141400,1263883515,7730,7740,7740,7730,22
|
||||
20250415,141300,1263713265,7730,7730,7730,7730,5
|
||||
20250415,141200,1263674615,7740,7740,7750,7730,131
|
||||
20250415,141100,1262661285,7740,7740,7740,7740,101
|
||||
20250415,141000,1261879545,7740,7750,7750,7740,66
|
||||
20250415,140900,1261368605,7740,7740,7740,7740,100
|
||||
20250415,140800,1260594605,7760,7740,7760,7740,804
|
||||
20250415,140700,1254359615,7740,7730,7740,7730,218
|
||||
20250415,140600,1252674425,7720,7720,7720,7720,72
|
||||
20250415,140500,1252118585,7730,7730,7730,7730,45
|
||||
20250415,140400,1251770735,7720,7720,7720,7720,64
|
||||
20250415,140300,1251276655,7730,7730,7730,7730,12
|
||||
20250415,140200,1251183895,7720,7720,7720,7720,64
|
||||
20250415,140100,1250689815,7720,7720,7730,7720,789
|
||||
20250415,140000,1244598475,7720,7720,7720,7710,23
|
||||
20250415,135900,1244420945,7710,7720,7720,7710,321
|
||||
20250415,135800,1241943485,7720,7710,7720,7710,332
|
||||
20250415,135700,1239381065,7710,7710,7710,7710,1
|
||||
20250415,135600,1239373355,7720,7710,7720,7710,167
|
||||
20250415,135500,1238085585,7720,7720,7720,7720,3
|
||||
20250415,135400,1238062425,7720,7710,7720,7710,90
|
||||
20250415,135300,1237368275,7720,7710,7720,7710,404
|
||||
20250415,135200,1234250685,7710,7710,7710,7710,177
|
||||
20250415,135100,1232886015,7710,7720,7720,7710,274
|
||||
20250415,135000,1230773095,7720,7710,7720,7710,549
|
||||
20250415,134900,1226535455,7710,7710,7710,7710,3
|
||||
20250415,134800,1226512325,7710,7715,7715,7710,161
|
||||
20250415,134700,1225270785,7715,7715,7715,7715,2
|
||||
20250415,134600,1225255355,7715,7720,7720,7715,267
|
||||
20250415,134500,1223194450,7710,7710,7720,7710,111
|
||||
20250415,134400,1222338140,7720,7720,7720,7710,245
|
||||
20250415,134300,1220448620,7710,7710,7710,7710,179
|
||||
20250415,134200,1219068530,7710,7710,7710,7710,60
|
||||
20250415,134100,1218605930,7710,7710,7710,7710,252
|
||||
20250415,134000,1216663010,7710,7710,7710,7710,130
|
||||
20250415,133900,1215660710,7710,7710,7720,7710,70
|
||||
20250415,133800,1215120950,7720,7710,7720,7710,185
|
||||
20250415,133700,1213694510,7710,7720,7720,7710,279
|
||||
20250415,133600,1211541320,7710,7720,7720,7710,115
|
||||
20250415,133500,1210654660,7720,7710,7720,7710,112
|
||||
20250415,133400,1209790640,7720,7720,7720,7710,167
|
||||
20250415,133300,1208502060,7710,7720,7720,7710,834
|
||||
20250415,133200,1202064260,7710,7730,7730,7710,352
|
||||
20250415,133100,1199348840,7720,7710,7720,7710,722
|
||||
20250415,133000,1193778460,7720,7720,7720,7720,10
|
||||
20250415,132900,1193701260,7710,7720,7720,7710,27
|
||||
20250415,132800,1193492850,7710,7720,7720,7710,95
|
||||
20250415,132700,1192760050,7720,7720,7720,7720,218
|
||||
20250415,132600,1191077090,7720,7710,7720,7710,593
|
||||
20250415,132500,1186499720,7720,7710,7720,7710,182
|
||||
20250415,132400,1185096380,7720,7720,7720,7720,5
|
||||
20250415,132300,1185057780,7720,7720,7730,7720,141
|
||||
20250415,132200,1183969180,7730,7720,7730,7720,240
|
||||
20250415,132100,1182116360,7720,7730,7730,7720,70
|
||||
20250415,132000,1181575940,7720,7720,7720,7720,103
|
||||
20250415,131900,1180780780,7720,7720,7720,7710,1478
|
||||
20250415,131800,1169373530,7720,7720,7720,7720,64
|
||||
20250415,131700,1168879450,7730,7720,7730,7720,4
|
||||
20250415,131600,1168848550,7720,7730,7730,7720,199
|
||||
20250415,131500,1167310890,7720,7720,7720,7720,72
|
||||
20250415,131400,1166755050,7720,7720,7720,7720,0
|
||||
20250415,131300,1166755050,7720,7720,7720,7720,176
|
||||
20250415,131200,1165396330,7720,7720,7720,7720,303
|
||||
20250415,131100,1163057170,7720,7720,7730,7720,67
|
||||
20250415,131000,1162539920,7720,7720,7720,7720,62
|
||||
20250415,130900,1162061280,7730,7720,7730,7720,252
|
||||
20250415,130800,1160113340,7720,7720,7720,7720,468
|
||||
20250415,130700,1156500380,7730,7720,7740,7720,873
|
||||
20250415,130600,1149752650,7720,7730,7730,7720,22
|
||||
20250415,130500,1149582620,7730,7720,7730,7720,145
|
||||
20250415,130400,1148463200,7720,7730,7730,7720,28
|
||||
20250415,130300,1148246790,7720,7730,7730,7720,65
|
||||
20250415,130200,1147744970,7720,7740,7740,7720,205
|
||||
20250415,130100,1146161450,7730,7730,7730,7730,104
|
||||
20250415,130000,1145357530,7720,7720,7720,7720,2
|
||||
20250415,125900,1145342090,7720,7730,7730,7720,272
|
||||
20250415,125800,1143239980,7730,7740,7740,7730,32
|
||||
20250415,125700,1142992380,7740,7740,7740,7730,90
|
||||
20250415,125600,1142296400,7730,7740,7740,7730,246
|
||||
20250415,125500,1140394810,7730,7730,7740,7730,74
|
||||
20250415,125400,1139822710,7730,7730,7730,7730,192
|
||||
20250415,125300,1138338550,7740,7740,7740,7740,7
|
||||
20250415,125200,1138284370,7740,7740,7740,7740,75
|
||||
20250415,125100,1137703870,7740,7740,7740,7740,160
|
||||
20250415,125000,1136465470,7750,7750,7750,7740,19
|
||||
20250415,124900,1136318250,7750,7750,7750,7740,76
|
||||
20250415,124800,1135729900,7740,7740,7750,7740,76
|
||||
20250415,124700,1135141580,7740,7740,7740,7740,1344
|
||||
20250415,124600,1124739020,7740,7730,7740,7730,260
|
||||
20250415,124500,1122729180,7740,7740,7740,7740,1
|
||||
20250415,124400,1122721440,7730,7740,7740,7730,65
|
||||
20250415,124300,1122218950,7730,7730,7730,7730,70
|
||||
20250415,124200,1121677850,7740,7730,7740,7730,49
|
||||
20250415,124100,1121298620,7730,7730,7740,7730,807
|
||||
20250415,124000,1115060390,7720,7730,7730,7720,200
|
||||
20250415,123900,1113515260,7730,7730,7730,7730,2
|
||||
20250415,123800,1113499800,7730,7730,7740,7730,176
|
||||
20250415,123700,1112139200,7730,7730,7730,7730,349
|
||||
20250415,123600,1109441430,7730,7730,7730,7730,68
|
||||
20250415,123500,1108915790,7730,7730,7730,7730,60
|
||||
20250415,123400,1108451990,7740,7720,7740,7720,11
|
||||
20250415,123300,1108366960,7720,7730,7730,7720,266
|
||||
20250415,123200,1106312620,7730,7730,7730,7730,59
|
||||
20250415,123100,1105856550,7730,7730,7730,7730,374
|
||||
20250415,123000,1102965530,7730,7730,7730,7730,66
|
||||
20250415,122900,1102455350,7730,7730,7730,7730,423
|
||||
20250415,122800,1099185560,7720,7730,7730,7720,67
|
||||
20250415,122700,1098668300,7730,7720,7730,7720,378
|
||||
20250415,122600,1095747030,7730,7720,7730,7720,7
|
||||
20250415,122500,1095692950,7730,7730,7730,7730,952
|
||||
20250415,122400,1088333990,7720,7720,7720,7710,91
|
||||
20250415,122300,1087632110,7730,7730,7730,7730,1
|
||||
20250415,122200,1087624380,7710,7730,7730,7710,505
|
||||
20250415,122100,1083724210,7730,7740,7740,7730,4
|
||||
20250415,122000,1083693270,7740,7730,7740,7730,1056
|
||||
20250415,121900,1075528200,7720,7720,7720,7720,65
|
||||
20250415,121800,1075026400,7720,7720,7720,7720,202
|
||||
20250415,121700,1073466960,7720,7730,7730,7720,116
|
||||
20250415,121600,1072570940,7730,7720,7730,7720,123
|
||||
20250415,121500,1071620770,7720,7730,7730,7720,344
|
||||
20250415,121400,1068962150,7720,7720,7720,7720,65
|
||||
20250415,121300,1068460350,7720,7730,7730,7720,81
|
||||
20250415,121200,1067834250,7720,7720,7730,7720,1098
|
||||
20250415,121100,1059347320,7720,7700,7720,7700,92
|
||||
20250415,121000,1058637100,7700,7730,7740,7700,2192
|
||||
20250415,120900,1041713560,7740,7730,7740,7730,96
|
||||
20250415,120800,1040971180,7730,7740,7740,7730,12
|
||||
20250415,120700,1040878350,7740,7750,7750,7740,240
|
||||
20250415,120600,1039020620,7740,7750,7750,7740,415
|
||||
20250415,120500,1035804970,7740,7740,7740,7740,74
|
||||
20250415,120400,1035232210,7740,7740,7740,7740,9
|
||||
20250415,120300,1035162550,7740,7760,7760,7740,453
|
||||
20250415,120200,1031655750,7740,7750,7760,7740,83
|
||||
20250415,120100,1031012500,7750,7760,7760,7750,81
|
||||
20250415,120000,1030384700,7760,7750,7760,7750,98
|
||||
20250415,115900,1029624800,7750,7770,7770,7750,88
|
||||
20250415,115800,1028942150,7760,7760,7760,7760,67
|
||||
20250415,115700,1028422230,7760,7760,7770,7760,362
|
||||
20250415,115600,1025612100,7760,7770,7770,7760,12
|
||||
20250415,115500,1025518970,7770,7750,7780,7750,818
|
||||
20250415,115400,1019169020,7750,7740,7750,7740,831
|
||||
20250415,115300,1012733670,7730,7730,7730,7730,62
|
||||
20250415,115200,1012254410,7730,7730,7740,7730,346
|
||||
20250415,115100,1009579750,7740,7730,7740,7730,87
|
||||
20250415,115000,1008907220,7720,7730,7740,7710,3420
|
||||
20250415,114900,982502010,7740,7740,7740,7730,309
|
||||
20250415,114800,980112420,7740,7740,7740,7740,88
|
||||
20250415,114700,979431300,7740,7730,7740,7730,64
|
||||
20250415,114600,978936520,7730,7740,7740,7730,450
|
||||
20250415,114500,975457840,7740,7740,7750,7740,73
|
||||
20250415,114400,974892730,7740,7740,7740,7740,72
|
||||
20250415,114300,974335450,7740,7740,7740,7740,96
|
||||
20250415,114200,973592410,7740,7740,7740,7740,67
|
||||
20250415,114100,973073830,7750,7750,7750,7740,179
|
||||
20250415,114000,971687550,7750,7750,7750,7750,5
|
||||
20250415,113900,971648800,7750,7750,7760,7750,75
|
||||
20250415,113800,971067510,7750,7750,7760,7750,297
|
||||
20250415,113700,968765670,7750,7750,7750,7750,56
|
||||
20250415,113600,968331670,7750,7740,7750,7740,283
|
||||
20250415,113500,966139090,7750,7750,7750,7750,8
|
||||
20250415,113400,966077090,7750,7750,7750,7750,160
|
||||
20250415,113300,964837090,7750,7740,7750,7740,743
|
||||
20250415,113200,959080590,7740,7750,7750,7740,29
|
||||
20250415,113100,958855870,7740,7750,7750,7740,70
|
||||
20250415,113000,958313970,7740,7740,7740,7740,98
|
||||
20250415,112900,957555450,7740,7750,7750,7740,127
|
||||
20250415,112800,956572350,7750,7740,7750,7740,742
|
||||
20250415,112700,950826060,7730,7730,7730,7730,0
|
||||
20250415,112600,950826060,7730,7740,7740,7730,500
|
||||
20250415,112500,946957300,7750,7750,7750,7750,368
|
||||
20250415,112400,944105300,7750,7750,7760,7750,32
|
||||
20250415,112300,943857210,7750,7760,7760,7750,114
|
||||
20250415,112200,942973300,7750,7750,7760,7750,114
|
||||
20250415,112100,942089150,7750,7770,7770,7750,693
|
||||
20250415,112000,936713690,7770,7770,7780,7770,108
|
||||
20250415,111900,935874520,7770,7770,7770,7770,15
|
||||
20250415,111800,935757970,7770,7780,7780,7770,125
|
||||
20250415,111700,934786710,7780,7770,7780,7770,75
|
||||
20250415,111600,934203870,7770,7760,7770,7760,881
|
||||
20250415,111500,927358580,7760,7760,7770,7750,772
|
||||
20250415,111400,921373680,7760,7760,7760,7760,2
|
||||
20250415,111300,921358160,7760,7760,7760,7760,65
|
||||
20250415,111200,920853760,7760,7760,7760,7760,662
|
||||
20250415,111100,915716640,7750,7750,7750,7750,75
|
||||
20250415,111000,915135390,7750,7750,7760,7750,82
|
||||
20250415,110900,914499770,7750,7760,7760,7750,510
|
||||
20250415,110800,910544580,7760,7750,7760,7750,15
|
||||
20250415,110700,910428210,7750,7760,7760,7750,92
|
||||
20250415,110600,909715155,7750,7750,7750,7740,167
|
||||
20250415,110500,908421795,7750,7750,7750,7750,112
|
||||
20250415,110400,907553795,7750,7740,7750,7740,351
|
||||
20250415,110300,904836855,7730,7740,7740,7730,291
|
||||
20250415,110200,902584845,7740,7750,7750,7740,96
|
||||
20250415,110100,901841795,7740,7750,7750,7740,198
|
||||
20250415,110000,900308375,7740,7750,7750,7740,503
|
||||
20250415,105900,896413025,7750,7760,7760,7750,136
|
||||
20250415,105800,895358955,7760,7750,7760,7740,238
|
||||
20250415,105700,893515045,7750,7750,7750,7740,215
|
||||
20250415,105600,891849205,7740,7730,7740,7720,690
|
||||
20250415,105500,886515325,7730,7730,7730,7730,11
|
||||
20250415,105400,886430295,7730,7730,7730,7730,71
|
||||
20250415,105300,885881465,7740,7730,7740,7730,318
|
||||
20250415,105200,883420805,7740,7740,7740,7740,14
|
||||
20250415,105100,883312445,7730,7730,7730,7730,71
|
||||
20250415,105000,882763615,7730,7740,7740,7730,525
|
||||
20250415,104900,878703915,7740,7740,7740,7730,481
|
||||
20250415,104800,874985145,7730,7740,7740,7730,107
|
||||
20250415,104700,874157615,7740,7740,7740,7730,545
|
||||
20250415,104600,869944235,7730,7740,7740,7730,500
|
||||
20250415,104500,866079125,7740,7740,7740,7730,1896
|
||||
20250415,104400,851404165,7740,7745,7745,7740,73
|
||||
20250415,104300,850839095,7740,7750,7750,7740,1609
|
||||
20250415,104200,838369975,7750,7750,7750,7750,64
|
||||
20250415,104100,837873975,7750,7750,7750,7750,37
|
||||
20250415,104000,837587225,7750,7760,7760,7750,253
|
||||
20250415,103900,835626465,7760,7760,7760,7750,26
|
||||
20250415,103800,835424735,7750,7750,7750,7740,712
|
||||
20250415,103700,829906775,7750,7760,7760,7740,1512
|
||||
20250415,103600,818186575,7770,7770,7770,7770,257
|
||||
20250415,103500,816189685,7760,7760,7760,7760,87
|
||||
20250415,103400,815514565,7760,7770,7770,7750,1103
|
||||
20250415,103300,806954335,7770,7760,7770,7760,76
|
||||
20250415,103200,806363975,7760,7760,7760,7760,256
|
||||
20250415,103100,804377415,7760,7780,7780,7740,2161
|
||||
20250415,103000,787608065,7770,7780,7780,7770,312
|
||||
20250415,102900,785183725,7770,7770,7780,7770,968
|
||||
20250415,102800,777657365,7780,7770,7780,7770,38
|
||||
20250415,102700,777362005,7770,7770,7780,7770,251
|
||||
20250415,102600,775411725,7780,7770,7780,7770,586
|
||||
20250415,102500,770854665,7770,7780,7780,7770,289
|
||||
20250415,102400,768606715,7780,7780,7780,7780,60
|
||||
20250415,102300,768139915,7780,7790,7790,7780,391
|
||||
20250415,102200,765094055,7790,7800,7800,7790,408
|
||||
20250415,102100,761915405,7790,7790,7790,7790,60
|
||||
20250415,102000,761448005,7800,7790,7800,7790,70
|
||||
20250415,101900,760902685,7790,7790,7800,7790,187
|
||||
20250415,101800,759445855,7790,7810,7810,7790,150
|
||||
20250415,101700,758276765,7800,7800,7800,7800,3
|
||||
20250415,101600,758253365,7810,7800,7820,7800,790
|
||||
20250415,101500,752089605,7810,7790,7810,7790,726
|
||||
20250415,101400,746426455,7790,7790,7790,7790,0
|
||||
20250415,101300,746426455,7790,7790,7790,7790,112
|
||||
20250415,101200,745553975,7790,7790,7790,7790,113
|
||||
20250415,101100,744673705,7780,7780,7780,7760,1265
|
||||
20250415,101000,734834925,7770,7770,7770,7760,532
|
||||
20250415,100900,730701975,7770,7770,7770,7760,455
|
||||
20250415,100800,727170785,7770,7760,7770,7750,4395
|
||||
20250415,100700,693101415,7760,7770,7780,7760,605
|
||||
20250415,100600,688400735,7780,7780,7780,7780,1
|
||||
20250415,100500,688392955,7780,7780,7780,7780,222
|
||||
20250415,100400,686665795,7780,7790,7790,7770,365
|
||||
20250415,100300,683828005,7780,7790,7790,7780,69
|
||||
20250415,100200,683291175,7780,7810,7810,7780,2803
|
||||
20250415,100100,661449545,7810,7810,7820,7810,46
|
||||
20250415,100000,661090265,7820,7820,7820,7820,171
|
||||
20250415,095900,659753045,7800,7810,7820,7800,389
|
||||
20250415,095800,656713755,7810,7810,7810,7810,112
|
||||
20250415,095700,655839035,7800,7800,7800,7800,65
|
||||
20250415,095600,655332035,7810,7810,7820,7790,472
|
||||
20250415,095500,651651345,7800,7800,7800,7790,435
|
||||
20250415,095400,648258945,7790,7800,7800,7790,94
|
||||
20250415,095300,647526395,7800,7800,7800,7800,11
|
||||
20250415,095200,647440595,7810,7800,7820,7790,675
|
||||
20250415,095100,642174865,7800,7790,7800,7790,1361
|
||||
20250415,095000,631559965,7790,7810,7810,7780,1147
|
||||
20250415,094900,622619525,7810,7790,7810,7780,554
|
||||
20250415,094800,618303235,7780,7800,7800,7760,1977
|
||||
20250415,094700,602916255,7790,7780,7800,7780,110
|
||||
20250415,094600,602059245,7770,7780,7800,7770,1478
|
||||
20250415,094500,590553415,7760,7780,7790,7760,2775
|
||||
20250415,094400,568990075,7790,7820,7820,7790,3752
|
||||
20250415,094300,539744205,7820,7810,7820,7810,173
|
||||
20250415,094200,538392655,7800,7810,7810,7800,586
|
||||
20250415,094100,533821765,7810,7815,7830,7810,645
|
||||
20250415,094000,528779325,7810,7810,7810,7810,22
|
||||
20250415,093900,528607505,7810,7800,7820,7800,188
|
||||
20250415,093800,527138205,7810,7820,7820,7810,594
|
||||
20250415,093700,522498865,7830,7830,7830,7800,1300
|
||||
20250415,093600,512347125,7830,7830,7830,7820,74
|
||||
20250415,093500,511768295,7830,7830,7830,7830,207
|
||||
20250415,093400,510147485,7830,7830,7830,7820,249
|
||||
20250415,093300,508198135,7830,7830,7830,7810,720
|
||||
20250415,093200,502569575,7830,7830,7830,7830,125
|
||||
20250415,093100,501590825,7820,7830,7830,7820,251
|
||||
20250415,093000,499626125,7830,7830,7850,7810,1846
|
||||
20250415,092900,485176725,7840,7820,7840,7820,515
|
||||
20250415,092800,481142585,7820,7810,7820,7810,785
|
||||
20250415,092700,475010855,7810,7800,7820,7800,1045
|
||||
20250415,092600,466848685,7800,7810,7810,7800,679
|
||||
20250415,092500,461550785,7810,7815,7820,7800,1712
|
||||
20250415,092400,448180180,7810,7820,7820,7810,395
|
||||
20250415,092300,445091310,7830,7830,7830,7820,562
|
||||
20250415,092200,440691940,7830,7850,7850,7830,386
|
||||
20250415,092100,437666620,7850,7860,7860,7850,68
|
||||
20250415,092000,437132720,7850,7840,7860,7840,753
|
||||
20250415,091900,431226530,7840,7850,7850,7840,1191
|
||||
20250415,091800,421879790,7860,7870,7870,7850,1182
|
||||
20250415,091700,412589560,7870,7880,7880,7860,408
|
||||
20250415,091600,409379710,7870,7860,7870,7860,736
|
||||
20250415,091500,403588040,7860,7860,7870,7850,810
|
||||
20250415,091400,397221870,7860,7850,7860,7840,1628
|
||||
20250415,091300,384443330,7850,7890,7890,7850,2925
|
||||
20250415,091200,361437780,7890,7900,7920,7890,1261
|
||||
20250415,091100,351478100,7910,7910,7920,7900,516
|
||||
20250415,091000,347396700,7910,7910,7920,7910,166
|
||||
20250415,090900,346082880,7910,7880,7910,7850,1876
|
||||
20250415,090800,331292210,7900,7930,7930,7880,2639
|
||||
20250415,090700,310442540,7930,7930,7940,7920,1572
|
||||
20250415,090600,297976870,7920,7970,7970,7920,1780
|
||||
20250415,090500,283822540,7970,7970,7980,7960,2091
|
||||
20250415,090400,267159960,7970,7980,7980,7960,1111
|
||||
20250415,090300,258297930,7990,7960,7990,7960,3061
|
||||
20250415,090200,233864860,7960,7940,7980,7930,7850
|
||||
20250415,090100,171434280,7940,7900,7940,7880,4491
|
||||
20250415,090000,135903720,7900,7940,7950,7850,17150
|
||||
|
Reference in New Issue
Block a user