Update 2025-04-15 2740 candle_min
This commit is contained in:
594
023810/min/candle-20250415.csv
Normal file
594
023810/min/candle-20250415.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,185100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,185000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,184000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,183000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,182100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,182000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,181000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,180000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,175100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,175000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,174000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,173000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,172100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,172000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,171000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,170000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,165100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,165000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,164000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,163000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,162100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,162000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,161000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,160000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155200,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,155100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,155000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,154000,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153900,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153800,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153700,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153600,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153500,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153400,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153300,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153200,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153100,2381835360,5740,5740,5740,5740,0
|
||||
20250415,153000,2381835360,5740,5740,5740,5740,1390
|
||||
20250415,152900,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152800,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152700,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152600,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152500,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152400,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152300,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152200,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152100,2373856760,5640,5640,5640,5640,0
|
||||
20250415,152000,2373856760,5640,5640,5640,5640,0
|
||||
20250415,151900,2373856760,5640,5650,5650,5630,314
|
||||
20250415,151800,2372087680,5640,5640,5640,5640,100
|
||||
20250415,151700,2371523680,5630,5630,5630,5630,295
|
||||
20250415,151600,2369862830,5640,5680,5680,5630,1104
|
||||
20250415,151500,2363637550,5670,5660,5670,5650,650
|
||||
20250415,151400,2359962360,5670,5670,5670,5670,0
|
||||
20250415,151300,2359962360,5670,5670,5670,5670,19
|
||||
20250415,151200,2359854630,5660,5670,5670,5660,168
|
||||
20250415,151100,2358902700,5680,5700,5700,5680,72
|
||||
20250415,151000,2358493700,5680,5690,5700,5680,26
|
||||
20250415,150900,2358345560,5680,5680,5680,5680,15
|
||||
20250415,150800,2358260360,5680,5680,5680,5680,0
|
||||
20250415,150700,2358260360,5680,5680,5680,5680,12
|
||||
20250415,150600,2358192200,5700,5700,5700,5700,0
|
||||
20250415,150500,2358192200,5700,5690,5700,5690,26
|
||||
20250415,150400,2358044010,5690,5670,5690,5670,319
|
||||
20250415,150300,2356229280,5670,5670,5670,5670,14
|
||||
20250415,150200,2356149900,5670,5670,5670,5670,77
|
||||
20250415,150100,2355713310,5670,5680,5680,5670,34
|
||||
20250415,150000,2355520410,5670,5670,5670,5670,0
|
||||
20250415,145900,2355520410,5670,5670,5670,5670,5
|
||||
20250415,145800,2355492060,5690,5680,5690,5680,10
|
||||
20250415,145700,2355435240,5660,5660,5660,5660,0
|
||||
20250415,145600,2355435240,5660,5660,5660,5660,38
|
||||
20250415,145500,2355220160,5650,5650,5650,5650,0
|
||||
20250415,145400,2355220160,5650,5650,5650,5650,0
|
||||
20250415,145300,2355220160,5650,5650,5650,5650,0
|
||||
20250415,145200,2355220160,5650,5650,5650,5650,3
|
||||
20250415,145100,2355203210,5650,5650,5650,5650,0
|
||||
20250415,145000,2355203210,5650,5650,5650,5650,0
|
||||
20250415,144900,2355203210,5650,5650,5650,5650,47
|
||||
20250415,144800,2354937660,5680,5680,5680,5680,0
|
||||
20250415,144700,2354937660,5680,5680,5680,5680,0
|
||||
20250415,144600,2354937660,5680,5680,5680,5680,0
|
||||
20250415,144500,2354937660,5680,5680,5680,5680,0
|
||||
20250415,144400,2354937660,5680,5680,5680,5680,0
|
||||
20250415,144300,2354937660,5680,5680,5680,5680,0
|
||||
20250415,144200,2354937660,5680,5680,5680,5680,1
|
||||
20250415,144100,2354931980,5670,5670,5670,5670,0
|
||||
20250415,144000,2354931980,5670,5670,5670,5670,0
|
||||
20250415,143900,2354931980,5670,5670,5670,5670,0
|
||||
20250415,143800,2354931980,5670,5670,5670,5670,0
|
||||
20250415,143700,2354931980,5670,5670,5670,5670,18
|
||||
20250415,143600,2354829920,5640,5640,5640,5640,0
|
||||
20250415,143500,2354829920,5640,5640,5640,5640,0
|
||||
20250415,143400,2354829920,5640,5640,5640,5640,0
|
||||
20250415,143300,2354829920,5640,5640,5640,5640,0
|
||||
20250415,143200,2354829920,5640,5640,5640,5640,361
|
||||
20250415,143100,2352793880,5650,5650,5650,5650,0
|
||||
20250415,143000,2352793880,5650,5650,5650,5650,0
|
||||
20250415,142900,2352793880,5650,5650,5650,5650,163
|
||||
20250415,142800,2351872930,5650,5650,5650,5650,0
|
||||
20250415,142700,2351872930,5650,5650,5650,5650,0
|
||||
20250415,142600,2351872930,5650,5640,5650,5640,71
|
||||
20250415,142500,2351472070,5640,5640,5640,5640,355
|
||||
20250415,142400,2349469870,5650,5650,5650,5650,62
|
||||
20250415,142300,2349119570,5650,5660,5660,5650,62
|
||||
20250415,142200,2348769260,5660,5660,5660,5660,0
|
||||
20250415,142100,2348769260,5660,5660,5660,5660,442
|
||||
20250415,142000,2346267540,5670,5670,5670,5670,0
|
||||
20250415,141900,2346267540,5670,5670,5670,5670,2
|
||||
20250415,141800,2346256200,5640,5640,5640,5640,0
|
||||
20250415,141700,2346256200,5640,5650,5650,5640,373
|
||||
20250415,141600,2344151750,5660,5660,5660,5660,563
|
||||
20250415,141500,2340965170,5640,5640,5640,5640,0
|
||||
20250415,141400,2340965170,5640,5650,5650,5640,1500
|
||||
20250415,141300,2332503580,5650,5670,5670,5650,2089
|
||||
20250415,141200,2320695060,5680,5710,5710,5680,1987
|
||||
20250415,141100,2309366550,5710,5710,5710,5710,1431
|
||||
20250415,141000,2301195540,5720,5740,5740,5720,1371
|
||||
20250415,140900,2293345300,5770,5750,5770,5750,2
|
||||
20250415,140800,2293333780,5740,5740,5740,5740,0
|
||||
20250415,140700,2293333780,5740,5740,5740,5740,90
|
||||
20250415,140600,2292817180,5740,5740,5740,5740,34
|
||||
20250415,140500,2292622020,5730,5730,5730,5730,128
|
||||
20250415,140400,2291888580,5730,5730,5730,5730,96
|
||||
20250415,140300,2291338500,5730,5730,5730,5730,0
|
||||
20250415,140200,2291338500,5730,5730,5730,5730,328
|
||||
20250415,140100,2289459060,5710,5710,5710,5710,0
|
||||
20250415,140000,2289459060,5710,5710,5710,5710,0
|
||||
20250415,135900,2289459060,5710,5710,5710,5710,0
|
||||
20250415,135800,2289459060,5710,5710,5710,5710,0
|
||||
20250415,135700,2289459060,5710,5710,5710,5710,0
|
||||
20250415,135600,2289459060,5710,5710,5710,5710,4
|
||||
20250415,135500,2289436220,5710,5710,5710,5710,0
|
||||
20250415,135400,2289436220,5710,5710,5710,5710,1
|
||||
20250415,135300,2289430510,5710,5710,5710,5710,0
|
||||
20250415,135200,2289430510,5710,5710,5710,5710,0
|
||||
20250415,135100,2289430510,5710,5710,5710,5710,65
|
||||
20250415,135000,2289059360,5730,5730,5730,5730,12
|
||||
20250415,134900,2288990600,5710,5710,5710,5710,0
|
||||
20250415,134800,2288990600,5710,5710,5710,5710,0
|
||||
20250415,134700,2288990600,5710,5710,5710,5710,0
|
||||
20250415,134600,2288990600,5710,5710,5710,5710,0
|
||||
20250415,134500,2288990600,5710,5710,5710,5710,3
|
||||
20250415,134400,2288973470,5710,5710,5710,5710,0
|
||||
20250415,134300,2288973470,5710,5710,5710,5710,30
|
||||
20250415,134200,2288802170,5710,5710,5710,5710,1
|
||||
20250415,134100,2288796460,5710,5710,5710,5710,66
|
||||
20250415,134000,2288419600,5710,5710,5710,5710,0
|
||||
20250415,133900,2288419600,5710,5710,5710,5710,0
|
||||
20250415,133800,2288419600,5710,5710,5710,5710,0
|
||||
20250415,133700,2288419600,5710,5730,5730,5710,216
|
||||
20250415,133600,2287185810,5740,5740,5740,5740,5
|
||||
20250415,133500,2287157110,5730,5730,5730,5730,0
|
||||
20250415,133400,2287157110,5730,5730,5730,5730,0
|
||||
20250415,133300,2287157110,5730,5730,5730,5730,0
|
||||
20250415,133200,2287157110,5730,5730,5730,5730,0
|
||||
20250415,133100,2287157110,5730,5730,5730,5730,3
|
||||
20250415,133000,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132900,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132800,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132700,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132600,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132500,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132400,2287139920,5740,5740,5740,5740,0
|
||||
20250415,132300,2287139920,5740,5730,5740,5730,4
|
||||
20250415,132200,2287116970,5740,5740,5740,5740,0
|
||||
20250415,132100,2287116970,5740,5740,5740,5740,0
|
||||
20250415,132000,2287116970,5740,5740,5740,5740,0
|
||||
20250415,131900,2287116970,5740,5740,5740,5740,0
|
||||
20250415,131800,2287116970,5740,5730,5740,5730,11
|
||||
20250415,131700,2287053840,5730,5730,5730,5730,0
|
||||
20250415,131600,2287053840,5730,5730,5730,5730,0
|
||||
20250415,131500,2287053840,5730,5730,5730,5730,360
|
||||
20250415,131400,2284991040,5730,5730,5730,5730,10
|
||||
20250415,131300,2284933740,5700,5710,5710,5700,652
|
||||
20250415,131200,2281217320,5710,5710,5710,5710,0
|
||||
20250415,131100,2281217320,5710,5710,5710,5710,0
|
||||
20250415,131000,2281217320,5710,5710,5710,5710,0
|
||||
20250415,130900,2281217320,5710,5710,5710,5710,181
|
||||
20250415,130800,2280183810,5710,5710,5710,5710,304
|
||||
20250415,130700,2278447970,5710,5710,5710,5710,219
|
||||
20250415,130600,2277197480,5710,5710,5710,5710,11
|
||||
20250415,130500,2277134670,5710,5710,5710,5710,0
|
||||
20250415,130400,2277134670,5710,5710,5710,5710,2
|
||||
20250415,130300,2277123250,5700,5700,5700,5700,0
|
||||
20250415,130200,2277123250,5700,5700,5700,5700,0
|
||||
20250415,130100,2277123250,5700,5700,5700,5700,0
|
||||
20250415,130000,2277123250,5700,5710,5710,5700,58
|
||||
20250415,125900,2276792610,5700,5700,5700,5700,564
|
||||
20250415,125800,2273577810,5700,5700,5700,5700,500
|
||||
20250415,125700,2270727810,5740,5730,5740,5730,15
|
||||
20250415,125600,2270641760,5730,5720,5740,5720,205
|
||||
20250415,125500,2269467400,5710,5710,5710,5710,1
|
||||
20250415,125400,2269461690,5700,5700,5700,5700,0
|
||||
20250415,125300,2269461690,5700,5700,5700,5700,10
|
||||
20250415,125200,2269404690,5700,5700,5700,5700,423
|
||||
20250415,125100,2266993590,5710,5710,5710,5710,1
|
||||
20250415,125000,2266987880,5690,5690,5690,5690,10
|
||||
20250415,124900,2266930980,5700,5700,5700,5700,1
|
||||
20250415,124800,2266925280,5720,5720,5720,5720,0
|
||||
20250415,124700,2266925280,5720,5720,5720,5720,0
|
||||
20250415,124600,2266925280,5720,5720,5720,5720,1
|
||||
20250415,124500,2266919560,5700,5700,5700,5700,12
|
||||
20250415,124400,2266851160,5700,5700,5700,5700,0
|
||||
20250415,124300,2266851160,5700,5700,5700,5700,0
|
||||
20250415,124200,2266851160,5700,5700,5700,5700,0
|
||||
20250415,124100,2266851160,5700,5690,5700,5690,2
|
||||
20250415,124000,2266839770,5690,5690,5700,5690,674
|
||||
20250415,123900,2262998210,5700,5700,5700,5700,0
|
||||
20250415,123800,2262998210,5700,5700,5700,5700,0
|
||||
20250415,123700,2262998210,5700,5700,5700,5700,0
|
||||
20250415,123600,2262998210,5700,5700,5700,5700,0
|
||||
20250415,123500,2262998210,5700,5690,5700,5690,43
|
||||
20250415,123400,2262753470,5690,5680,5690,5680,130
|
||||
20250415,123300,2262014430,5680,5680,5680,5680,5
|
||||
20250415,123200,2261986030,5670,5670,5670,5670,0
|
||||
20250415,123100,2261986030,5670,5670,5670,5670,11
|
||||
20250415,123000,2261923660,5670,5670,5670,5670,0
|
||||
20250415,122900,2261923660,5670,5670,5670,5670,0
|
||||
20250415,122800,2261923660,5670,5670,5670,5670,186
|
||||
20250415,122700,2260869040,5670,5670,5670,5670,0
|
||||
20250415,122600,2260869040,5670,5670,5670,5660,323
|
||||
20250415,122500,2259040440,5670,5670,5670,5670,30
|
||||
20250415,122400,2258870340,5670,5670,5670,5660,3
|
||||
20250415,122300,2258853340,5660,5670,5670,5660,1024
|
||||
20250415,122200,2253055110,5680,5670,5680,5670,345
|
||||
20250415,122100,2251097460,5670,5700,5700,5670,452
|
||||
20250415,122000,2248522650,5700,5700,5700,5700,0
|
||||
20250415,121900,2248522650,5700,5700,5700,5700,0
|
||||
20250415,121800,2248522650,5700,5710,5710,5700,258
|
||||
20250415,121700,2247050640,5710,5710,5710,5710,0
|
||||
20250415,121600,2247050640,5710,5710,5710,5710,9
|
||||
20250415,121500,2246999250,5710,5710,5710,5710,1
|
||||
20250415,121400,2246993540,5700,5700,5700,5700,0
|
||||
20250415,121300,2246993540,5700,5700,5700,5700,0
|
||||
20250415,121200,2246993540,5700,5700,5700,5700,0
|
||||
20250415,121100,2246993540,5700,5710,5710,5700,300
|
||||
20250415,121000,2245283250,5710,5720,5720,5710,769
|
||||
20250415,120900,2240889700,5720,5720,5720,5720,132
|
||||
20250415,120800,2240134660,5720,5720,5720,5720,3
|
||||
20250415,120700,2240117500,5720,5720,5720,5720,0
|
||||
20250415,120600,2240117500,5720,5720,5720,5720,1
|
||||
20250415,120500,2240111780,5720,5720,5720,5720,129
|
||||
20250415,120400,2239373900,5750,5750,5750,5750,207
|
||||
20250415,120300,2238183650,5720,5720,5720,5720,18
|
||||
20250415,120200,2238080690,5720,5710,5720,5710,105
|
||||
20250415,120100,2237481090,5710,5720,5720,5710,419
|
||||
20250415,120000,2235086830,5710,5710,5710,5710,0
|
||||
20250415,115900,2235086830,5710,5730,5730,5710,684
|
||||
20250415,115800,2231173840,5730,5730,5730,5730,0
|
||||
20250415,115700,2231173840,5730,5730,5730,5730,30
|
||||
20250415,115600,2231001940,5730,5730,5730,5730,202
|
||||
20250415,115500,2229844480,5720,5750,5750,5720,1203
|
||||
20250415,115400,2222959600,5750,5750,5750,5750,0
|
||||
20250415,115300,2222959600,5750,5750,5750,5750,0
|
||||
20250415,115200,2222959600,5750,5750,5750,5750,27
|
||||
20250415,115100,2222804350,5750,5750,5750,5750,1
|
||||
20250415,115000,2222798600,5750,5750,5750,5750,100
|
||||
20250415,114900,2222223600,5750,5750,5750,5750,0
|
||||
20250415,114800,2222223600,5750,5750,5750,5750,115
|
||||
20250415,114700,2221562350,5750,5750,5750,5750,11
|
||||
20250415,114600,2221499100,5750,5750,5750,5750,49
|
||||
20250415,114500,2221217350,5750,5750,5750,5750,0
|
||||
20250415,114400,2221217350,5750,5750,5750,5750,0
|
||||
20250415,114300,2221217350,5750,5750,5750,5750,0
|
||||
20250415,114200,2221217350,5750,5750,5750,5750,0
|
||||
20250415,114100,2221217350,5750,5750,5750,5750,0
|
||||
20250415,114000,2221217350,5750,5750,5750,5750,50
|
||||
20250415,113900,2220929850,5750,5750,5750,5750,1
|
||||
20250415,113800,2220924100,5750,5750,5750,5750,0
|
||||
20250415,113700,2220924100,5750,5750,5750,5750,172
|
||||
20250415,113600,2219935100,5750,5750,5750,5750,78
|
||||
20250415,113500,2219486600,5730,5730,5730,5730,62
|
||||
20250415,113400,2219131340,5730,5730,5730,5730,0
|
||||
20250415,113300,2219131340,5730,5730,5730,5730,29
|
||||
20250415,113200,2218965170,5720,5730,5730,5720,1455
|
||||
20250415,113100,2210631280,5740,5750,5750,5740,419
|
||||
20250415,113000,2208225430,5750,5750,5750,5750,40
|
||||
20250415,112900,2207995430,5750,5750,5750,5750,203
|
||||
20250415,112800,2206828180,5750,5750,5750,5750,0
|
||||
20250415,112700,2206828180,5750,5750,5750,5750,0
|
||||
20250415,112600,2206828180,5750,5790,5790,5750,46
|
||||
20250415,112500,2206563360,5800,5800,5800,5800,0
|
||||
20250415,112400,2206563360,5800,5800,5800,5800,1
|
||||
20250415,112300,2206557560,5750,5750,5750,5750,483
|
||||
20250415,112200,2203780310,5790,5790,5790,5790,0
|
||||
20250415,112100,2203780310,5790,5780,5790,5780,326
|
||||
20250415,112000,2201893030,5800,5750,5800,5750,71
|
||||
20250415,111900,2201484190,5750,5760,5760,5720,4670
|
||||
20250415,111800,2174697850,5790,5800,5800,5790,39
|
||||
20250415,111700,2174472030,5800,5800,5800,5800,217
|
||||
20250415,111600,2173213430,5800,5800,5800,5800,0
|
||||
20250415,111500,2173213430,5800,5800,5800,5800,111
|
||||
20250415,111400,2172569630,5800,5800,5800,5800,0
|
||||
20250415,111300,2172569630,5800,5800,5800,5800,507
|
||||
20250415,111200,2169629030,5790,5790,5800,5790,325
|
||||
20250415,111100,2167745170,5790,5790,5790,5790,122
|
||||
20250415,111000,2167038790,5780,5780,5780,5780,87
|
||||
20250415,110900,2166535930,5770,5770,5770,5770,42
|
||||
20250415,110800,2166293590,5770,5770,5770,5770,50
|
||||
20250415,110700,2166005090,5770,5770,5770,5770,0
|
||||
20250415,110600,2166005090,5770,5770,5770,5770,0
|
||||
20250415,110500,2166005090,5770,5770,5770,5770,0
|
||||
20250415,110400,2166005090,5770,5760,5770,5760,35
|
||||
20250415,110300,2165803270,5760,5760,5760,5760,0
|
||||
20250415,110200,2165803270,5760,5760,5760,5760,0
|
||||
20250415,110100,2165803270,5760,5760,5760,5760,23
|
||||
20250415,110000,2165670790,5740,5740,5740,5740,0
|
||||
20250415,105900,2165670790,5740,5740,5740,5740,0
|
||||
20250415,105800,2165670790,5740,5740,5740,5740,0
|
||||
20250415,105700,2165670790,5740,5740,5740,5740,16
|
||||
20250415,105600,2165578950,5770,5750,5770,5740,200
|
||||
20250415,105500,2164429080,5750,5750,5750,5750,28
|
||||
20250415,105400,2164268080,5750,5750,5750,5750,6
|
||||
20250415,105300,2164233580,5750,5780,5780,5750,7
|
||||
20250415,105200,2164193210,5780,5780,5780,5780,3
|
||||
20250415,105100,2164175870,5740,5740,5740,5740,113
|
||||
20250415,105000,2163527250,5740,5780,5780,5740,914
|
||||
20250415,104900,2158273770,5780,5780,5780,5780,3
|
||||
20250415,104800,2158256430,5760,5760,5760,5760,27
|
||||
20250415,104700,2158100910,5770,5770,5770,5770,59
|
||||
20250415,104600,2157760480,5770,5770,5770,5770,69
|
||||
20250415,104500,2157362350,5760,5760,5760,5760,4
|
||||
20250415,104400,2157339310,5750,5750,5750,5750,1
|
||||
20250415,104300,2157333560,5750,5750,5750,5750,0
|
||||
20250415,104200,2157333560,5750,5750,5750,5750,345
|
||||
20250415,104100,2155349810,5750,5750,5750,5750,6
|
||||
20250415,104000,2155315310,5750,5750,5750,5750,0
|
||||
20250415,103900,2155315310,5750,5750,5750,5750,113
|
||||
20250415,103800,2154665560,5750,5750,5780,5750,25
|
||||
20250415,103700,2154521360,5740,5740,5740,5740,518
|
||||
20250415,103600,2151548040,5740,5750,5750,5740,517
|
||||
20250415,103500,2148577020,5750,5750,5750,5750,190
|
||||
20250415,103400,2147484520,5750,5750,5750,5750,0
|
||||
20250415,103300,2147484520,5750,5750,5750,5750,383
|
||||
20250415,103200,2145282270,5750,5750,5750,5750,64
|
||||
20250415,103100,2144914270,5750,5750,5750,5750,0
|
||||
20250415,103000,2144914270,5750,5760,5760,5750,347
|
||||
20250415,102900,2142916600,5780,5780,5780,5780,97
|
||||
20250415,102800,2142355940,5790,5790,5790,5790,0
|
||||
20250415,102700,2142355940,5790,5790,5790,5790,1
|
||||
20250415,102600,2142350150,5790,5780,5790,5780,422
|
||||
20250415,102500,2139907490,5780,5780,5780,5780,0
|
||||
20250415,102400,2139907490,5780,5780,5780,5780,0
|
||||
20250415,102300,2139907490,5780,5780,5780,5780,1
|
||||
20250415,102200,2139901710,5780,5760,5780,5760,110
|
||||
20250415,102100,2139266860,5740,5740,5740,5740,0
|
||||
20250415,102000,2139266860,5740,5740,5740,5740,55
|
||||
20250415,101900,2138951160,5740,5740,5740,5740,51
|
||||
20250415,101800,2138658420,5740,5760,5760,5740,77
|
||||
20250415,101700,2138216290,5770,5770,5770,5770,1
|
||||
20250415,101600,2138210520,5770,5740,5770,5730,423
|
||||
20250415,101500,2135784280,5740,5740,5740,5740,236
|
||||
20250415,101400,2134429640,5740,5750,5750,5740,327
|
||||
20250415,101300,2132552510,5730,5780,5780,5730,11
|
||||
20250415,101200,2132488980,5730,5740,5740,5730,1397
|
||||
20250415,101100,2124481010,5740,5750,5750,5740,639
|
||||
20250415,101000,2120808320,5750,5750,5760,5750,276
|
||||
20250415,100900,2119219230,5760,5750,5760,5740,69
|
||||
20250415,100800,2118822490,5760,5760,5760,5760,2
|
||||
20250415,100700,2118810970,5760,5740,5760,5740,5
|
||||
20250415,100600,2118782190,5740,5750,5760,5730,1125
|
||||
20250415,100500,2112322610,5750,5750,5750,5740,413
|
||||
20250415,100400,2109948300,5740,5740,5740,5730,1278
|
||||
20250415,100300,2102612590,5760,5770,5800,5730,4602
|
||||
20250415,100200,2076160900,5800,5800,5800,5770,370
|
||||
20250415,100100,2074020770,5770,5800,5800,5760,362
|
||||
20250415,100000,2071926510,5770,5790,5800,5750,706
|
||||
20250415,095900,2067851500,5750,5800,5800,5740,956
|
||||
20250415,095800,2062331430,5760,5780,5810,5750,2540
|
||||
20250415,095700,2047675350,5800,5820,5820,5770,660
|
||||
20250415,095600,2043853830,5800,5790,5820,5770,1136
|
||||
20250415,095500,2037269130,5770,5780,5800,5760,426
|
||||
20250415,095400,2034805910,5760,5740,5790,5740,1674
|
||||
20250415,095300,2025164920,5760,5750,5770,5730,2092
|
||||
20250415,095200,2013129570,5770,5800,5800,5740,2525
|
||||
20250415,095100,1998578310,5770,5780,5810,5770,807
|
||||
20250415,095000,1993913910,5780,5790,5790,5770,1089
|
||||
20250415,094900,1987613730,5830,5790,5830,5790,344
|
||||
20250415,094800,1985618850,5800,5800,5800,5800,1
|
||||
20250415,094700,1985613050,5790,5790,5800,5790,822
|
||||
20250415,094600,1980853650,5790,5850,5850,5790,2104
|
||||
20250415,094500,1968650260,5790,5820,5950,5790,2103
|
||||
20250415,094400,1956349690,5790,5790,5830,5790,177
|
||||
20250415,094300,1955324740,5780,5760,5780,5750,1494
|
||||
20250415,094200,1946706020,5740,5860,5880,5740,3624
|
||||
20250415,094100,1925770320,5840,5890,5890,5840,993
|
||||
20250415,094000,1919945590,5880,5930,5950,5880,4639
|
||||
20250415,093900,1892421670,5910,5800,5940,5760,3495
|
||||
20250415,093800,1871888040,5760,5830,5830,5760,2566
|
||||
20250415,093700,1857073690,5830,5790,5830,5790,181
|
||||
20250415,093600,1856019700,5780,5800,5810,5760,1530
|
||||
20250415,093500,1847184700,5770,5830,5830,5770,643
|
||||
20250415,093400,1843456300,5870,5780,5870,5760,753
|
||||
20250415,093300,1839093700,5800,5770,5800,5740,584
|
||||
20250415,093200,1835727030,5750,5870,5880,5750,2030
|
||||
20250415,093100,1823959600,5870,5850,5870,5810,383
|
||||
20250415,093000,1821720940,5820,5850,5850,5820,334
|
||||
20250415,092900,1819776460,5850,5830,5850,5820,1032
|
||||
20250415,092800,1813767920,5880,5850,5900,5820,1468
|
||||
20250415,092700,1805206350,5850,5920,5920,5800,4647
|
||||
20250415,092600,1778042270,5920,6030,6050,5910,11448
|
||||
20250415,092500,1709657645,6040,6000,6220,5910,28803
|
||||
20250415,092400,1534755290,5960,5760,6000,5730,5854
|
||||
20250415,092300,1500313180,5710,5750,5760,5700,6376
|
||||
20250415,092200,1463818250,5760,5750,5780,5750,1274
|
||||
20250415,092100,1456472770,5750,5770,5780,5750,2147
|
||||
20250415,092000,1444112265,5780,5770,5800,5720,1917
|
||||
20250415,091900,1433084175,5740,5750,5880,5720,2498
|
||||
20250415,091800,1418622305,5760,5770,5920,5660,7507
|
||||
20250415,091700,1375779425,5760,5890,5990,5620,20451
|
||||
20250415,091600,1258062775,5930,5970,5970,5840,8296
|
||||
20250415,091500,1208755675,5780,5780,5780,5780,0
|
||||
20250415,091400,1208755675,5780,6420,6430,5780,30397
|
||||
20250415,091300,1019012585,6430,6430,6430,6430,0
|
||||
20250415,091200,1019012585,6430,6320,6430,6250,48571
|
||||
20250415,091100,709845345,6340,6130,6340,6130,56337
|
||||
20250415,091000,358418070,6140,5960,6150,5940,28738
|
||||
20250415,090900,183710310,5960,5850,6180,5850,22065
|
||||
20250415,090800,50967770,5900,5900,5900,5900,0
|
||||
20250415,090700,50967770,5900,5830,5910,5560,2013
|
||||
20250415,090600,39207010,5850,5580,5850,5530,6474
|
||||
20250415,090500,2395640,5560,5560,5560,5560,8
|
||||
20250415,090400,2351160,5560,5560,5560,5560,150
|
||||
20250415,090300,1517160,5560,5570,5570,5560,45
|
||||
20250415,090200,1266750,5590,5590,5590,5590,0
|
||||
20250415,090100,1266750,5590,5590,5590,5590,0
|
||||
20250415,090000,1266750,5590,5550,5590,5550,227
|
||||
|
Reference in New Issue
Block a user