Update 2025-04-15 2740 candle_min
This commit is contained in:
596
025870/min/candle-20250415.csv
Normal file
596
025870/min/candle-20250415.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,185300,397015345,6590,6590,6590,6590,0
|
||||
20250415,185200,397015345,6590,6590,6590,6590,0
|
||||
20250415,185100,397015345,6590,6590,6590,6590,0
|
||||
20250415,185000,397015345,6590,6590,6590,6590,0
|
||||
20250415,184900,397015345,6590,6590,6590,6590,0
|
||||
20250415,184800,397015345,6590,6590,6590,6590,0
|
||||
20250415,184700,397015345,6590,6590,6590,6590,0
|
||||
20250415,184600,397015345,6590,6590,6590,6590,0
|
||||
20250415,184500,397015345,6590,6590,6590,6590,0
|
||||
20250415,184400,397015345,6590,6590,6590,6590,0
|
||||
20250415,184300,397015345,6590,6590,6590,6590,0
|
||||
20250415,184200,397015345,6590,6590,6590,6590,0
|
||||
20250415,184100,397015345,6590,6590,6590,6590,0
|
||||
20250415,184000,397015345,6590,6590,6590,6590,0
|
||||
20250415,183900,397015345,6590,6590,6590,6590,0
|
||||
20250415,183800,397015345,6590,6590,6590,6590,0
|
||||
20250415,183700,397015345,6590,6590,6590,6590,0
|
||||
20250415,183600,397015345,6590,6590,6590,6590,0
|
||||
20250415,183500,397015345,6590,6590,6590,6590,0
|
||||
20250415,183400,397015345,6590,6590,6590,6590,0
|
||||
20250415,183300,397015345,6590,6590,6590,6590,0
|
||||
20250415,183200,397015345,6590,6590,6590,6590,0
|
||||
20250415,183100,397015345,6590,6590,6590,6590,0
|
||||
20250415,183000,397015345,6590,6590,6590,6590,0
|
||||
20250415,182900,397015345,6590,6590,6590,6590,0
|
||||
20250415,182800,397015345,6590,6590,6590,6590,0
|
||||
20250415,182700,397015345,6590,6590,6590,6590,0
|
||||
20250415,182600,397015345,6590,6590,6590,6590,0
|
||||
20250415,182500,397015345,6590,6590,6590,6590,0
|
||||
20250415,182400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,182300,397015345,6590,6590,6590,6590,0
|
||||
20250415,182200,397015345,6590,6590,6590,6590,0
|
||||
20250415,182100,397015345,6590,6590,6590,6590,0
|
||||
20250415,182000,397015345,6590,6590,6590,6590,0
|
||||
20250415,181900,397015345,6590,6590,6590,6590,0
|
||||
20250415,181800,397015345,6590,6590,6590,6590,0
|
||||
20250415,181700,397015345,6590,6590,6590,6590,0
|
||||
20250415,181600,397015345,6590,6590,6590,6590,0
|
||||
20250415,181500,397015345,6590,6590,6590,6590,0
|
||||
20250415,181400,397015345,6590,6590,6590,6590,0
|
||||
20250415,181300,397015345,6590,6590,6590,6590,0
|
||||
20250415,181200,397015345,6590,6590,6590,6590,0
|
||||
20250415,181100,397015345,6590,6590,6590,6590,0
|
||||
20250415,181000,397015345,6590,6590,6590,6590,0
|
||||
20250415,180900,397015345,6590,6590,6590,6590,0
|
||||
20250415,180800,397015345,6590,6590,6590,6590,0
|
||||
20250415,180700,397015345,6590,6590,6590,6590,0
|
||||
20250415,180600,397015345,6590,6590,6590,6590,0
|
||||
20250415,180500,397015345,6590,6590,6590,6590,0
|
||||
20250415,180400,397015345,6590,6590,6590,6590,0
|
||||
20250415,180300,397015345,6590,6590,6590,6590,0
|
||||
20250415,180200,397015345,6590,6590,6590,6590,0
|
||||
20250415,180100,397015345,6590,6590,6590,6590,0
|
||||
20250415,180000,397015345,6590,6590,6590,6590,0
|
||||
20250415,175900,397015345,6590,6590,6590,6590,0
|
||||
20250415,175800,397015345,6590,6590,6590,6590,0
|
||||
20250415,175700,397015345,6590,6590,6590,6590,0
|
||||
20250415,175600,397015345,6590,6590,6590,6590,0
|
||||
20250415,175500,397015345,6590,6590,6590,6590,0
|
||||
20250415,175400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,175300,397015345,6590,6590,6590,6590,0
|
||||
20250415,175200,397015345,6590,6590,6590,6590,0
|
||||
20250415,175100,397015345,6590,6590,6590,6590,0
|
||||
20250415,175000,397015345,6590,6590,6590,6590,0
|
||||
20250415,174900,397015345,6590,6590,6590,6590,0
|
||||
20250415,174800,397015345,6590,6590,6590,6590,0
|
||||
20250415,174700,397015345,6590,6590,6590,6590,0
|
||||
20250415,174600,397015345,6590,6590,6590,6590,0
|
||||
20250415,174500,397015345,6590,6590,6590,6590,0
|
||||
20250415,174400,397015345,6590,6590,6590,6590,0
|
||||
20250415,174300,397015345,6590,6590,6590,6590,0
|
||||
20250415,174200,397015345,6590,6590,6590,6590,0
|
||||
20250415,174100,397015345,6590,6590,6590,6590,0
|
||||
20250415,174000,397015345,6590,6590,6590,6590,0
|
||||
20250415,173900,397015345,6590,6590,6590,6590,0
|
||||
20250415,173800,397015345,6590,6590,6590,6590,0
|
||||
20250415,173700,397015345,6590,6590,6590,6590,0
|
||||
20250415,173600,397015345,6590,6590,6590,6590,0
|
||||
20250415,173500,397015345,6590,6590,6590,6590,0
|
||||
20250415,173400,397015345,6590,6590,6590,6590,0
|
||||
20250415,173300,397015345,6590,6590,6590,6590,0
|
||||
20250415,173200,397015345,6590,6590,6590,6590,0
|
||||
20250415,173100,397015345,6590,6590,6590,6590,0
|
||||
20250415,173000,397015345,6590,6590,6590,6590,0
|
||||
20250415,172900,397015345,6590,6590,6590,6590,0
|
||||
20250415,172800,397015345,6590,6590,6590,6590,0
|
||||
20250415,172700,397015345,6590,6590,6590,6590,0
|
||||
20250415,172600,397015345,6590,6590,6590,6590,0
|
||||
20250415,172500,397015345,6590,6590,6590,6590,0
|
||||
20250415,172400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,172300,397015345,6590,6590,6590,6590,0
|
||||
20250415,172200,397015345,6590,6590,6590,6590,0
|
||||
20250415,172100,397015345,6590,6590,6590,6590,0
|
||||
20250415,172000,397015345,6590,6590,6590,6590,0
|
||||
20250415,171900,397015345,6590,6590,6590,6590,0
|
||||
20250415,171800,397015345,6590,6590,6590,6590,0
|
||||
20250415,171700,397015345,6590,6590,6590,6590,0
|
||||
20250415,171600,397015345,6590,6590,6590,6590,0
|
||||
20250415,171500,397015345,6590,6590,6590,6590,0
|
||||
20250415,171400,397015345,6590,6590,6590,6590,0
|
||||
20250415,171300,397015345,6590,6590,6590,6590,0
|
||||
20250415,171200,397015345,6590,6590,6590,6590,0
|
||||
20250415,171100,397015345,6590,6590,6590,6590,0
|
||||
20250415,171000,397015345,6590,6590,6590,6590,0
|
||||
20250415,170900,397015345,6590,6590,6590,6590,0
|
||||
20250415,170800,397015345,6590,6590,6590,6590,0
|
||||
20250415,170700,397015345,6590,6590,6590,6590,0
|
||||
20250415,170600,397015345,6590,6590,6590,6590,0
|
||||
20250415,170500,397015345,6590,6590,6590,6590,0
|
||||
20250415,170400,397015345,6590,6590,6590,6590,0
|
||||
20250415,170300,397015345,6590,6590,6590,6590,0
|
||||
20250415,170200,397015345,6590,6590,6590,6590,0
|
||||
20250415,170100,397015345,6590,6590,6590,6590,0
|
||||
20250415,170000,397015345,6590,6590,6590,6590,0
|
||||
20250415,165900,397015345,6590,6590,6590,6590,0
|
||||
20250415,165800,397015345,6590,6590,6590,6590,0
|
||||
20250415,165700,397015345,6590,6590,6590,6590,0
|
||||
20250415,165600,397015345,6590,6590,6590,6590,0
|
||||
20250415,165500,397015345,6590,6590,6590,6590,0
|
||||
20250415,165400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,165300,397015345,6590,6590,6590,6590,0
|
||||
20250415,165200,397015345,6590,6590,6590,6590,0
|
||||
20250415,165100,397015345,6590,6590,6590,6590,0
|
||||
20250415,165000,397015345,6590,6590,6590,6590,0
|
||||
20250415,164900,397015345,6590,6590,6590,6590,0
|
||||
20250415,164800,397015345,6590,6590,6590,6590,0
|
||||
20250415,164700,397015345,6590,6590,6590,6590,0
|
||||
20250415,164600,397015345,6590,6590,6590,6590,0
|
||||
20250415,164500,397015345,6590,6590,6590,6590,0
|
||||
20250415,164400,397015345,6590,6590,6590,6590,0
|
||||
20250415,164300,397015345,6590,6590,6590,6590,0
|
||||
20250415,164200,397015345,6590,6590,6590,6590,0
|
||||
20250415,164100,397015345,6590,6590,6590,6590,0
|
||||
20250415,164000,397015345,6590,6590,6590,6590,0
|
||||
20250415,163900,397015345,6590,6590,6590,6590,0
|
||||
20250415,163800,397015345,6590,6590,6590,6590,0
|
||||
20250415,163700,397015345,6590,6590,6590,6590,0
|
||||
20250415,163600,397015345,6590,6590,6590,6590,0
|
||||
20250415,163500,397015345,6590,6590,6590,6590,0
|
||||
20250415,163400,397015345,6590,6590,6590,6590,0
|
||||
20250415,163300,397015345,6590,6590,6590,6590,0
|
||||
20250415,163200,397015345,6590,6590,6590,6590,0
|
||||
20250415,163100,397015345,6590,6590,6590,6590,0
|
||||
20250415,163000,397015345,6590,6590,6590,6590,0
|
||||
20250415,162900,397015345,6590,6590,6590,6590,0
|
||||
20250415,162800,397015345,6590,6590,6590,6590,0
|
||||
20250415,162700,397015345,6590,6590,6590,6590,0
|
||||
20250415,162600,397015345,6590,6590,6590,6590,0
|
||||
20250415,162500,397015345,6590,6590,6590,6590,0
|
||||
20250415,162400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,162300,397015345,6590,6590,6590,6590,0
|
||||
20250415,162200,397015345,6590,6590,6590,6590,0
|
||||
20250415,162100,397015345,6590,6590,6590,6590,0
|
||||
20250415,162000,397015345,6590,6590,6590,6590,0
|
||||
20250415,161900,397015345,6590,6590,6590,6590,0
|
||||
20250415,161800,397015345,6590,6590,6590,6590,0
|
||||
20250415,161700,397015345,6590,6590,6590,6590,0
|
||||
20250415,161600,397015345,6590,6590,6590,6590,0
|
||||
20250415,161500,397015345,6590,6590,6590,6590,0
|
||||
20250415,161400,397015345,6590,6590,6590,6590,0
|
||||
20250415,161300,397015345,6590,6590,6590,6590,0
|
||||
20250415,161200,397015345,6590,6590,6590,6590,0
|
||||
20250415,161100,397015345,6590,6590,6590,6590,0
|
||||
20250415,161000,397015345,6590,6590,6590,6590,0
|
||||
20250415,160900,397015345,6590,6590,6590,6590,0
|
||||
20250415,160800,397015345,6590,6590,6590,6590,0
|
||||
20250415,160700,397015345,6590,6590,6590,6590,0
|
||||
20250415,160600,397015345,6590,6590,6590,6590,0
|
||||
20250415,160500,397015345,6590,6590,6590,6590,0
|
||||
20250415,160400,397015345,6590,6590,6590,6590,0
|
||||
20250415,160300,397015345,6590,6590,6590,6590,0
|
||||
20250415,160200,397015345,6590,6590,6590,6590,0
|
||||
20250415,160100,397015345,6590,6590,6590,6590,0
|
||||
20250415,160000,397015345,6590,6590,6590,6590,0
|
||||
20250415,155900,397015345,6590,6590,6590,6590,0
|
||||
20250415,155800,397015345,6590,6590,6590,6590,0
|
||||
20250415,155700,397015345,6590,6590,6590,6590,0
|
||||
20250415,155600,397015345,6590,6590,6590,6590,0
|
||||
20250415,155500,397015345,6590,6590,6590,6590,0
|
||||
20250415,155400,397015345,6590,6590,6590,6590,1251
|
||||
20250415,155300,397015345,6590,6590,6590,6590,0
|
||||
20250415,155200,397015345,6590,6590,6590,6590,0
|
||||
20250415,155100,397015345,6590,6590,6590,6590,0
|
||||
20250415,155000,397015345,6590,6590,6590,6590,0
|
||||
20250415,154900,397015345,6590,6590,6590,6590,0
|
||||
20250415,154800,397015345,6590,6590,6590,6590,0
|
||||
20250415,154700,397015345,6590,6590,6590,6590,0
|
||||
20250415,154600,397015345,6590,6590,6590,6590,0
|
||||
20250415,154500,397015345,6590,6590,6590,6590,0
|
||||
20250415,154400,397015345,6590,6590,6590,6590,0
|
||||
20250415,154300,397015345,6590,6590,6590,6590,0
|
||||
20250415,154200,397015345,6590,6590,6590,6590,0
|
||||
20250415,154100,397015345,6590,6590,6590,6590,0
|
||||
20250415,154000,397015345,6590,6590,6590,6590,0
|
||||
20250415,153900,397015345,6590,6590,6590,6590,0
|
||||
20250415,153800,397015345,6590,6590,6590,6590,0
|
||||
20250415,153700,397015345,6590,6590,6590,6590,0
|
||||
20250415,153600,397015345,6590,6590,6590,6590,0
|
||||
20250415,153500,397015345,6590,6590,6590,6590,0
|
||||
20250415,153400,397015345,6590,6590,6590,6590,0
|
||||
20250415,153300,397015345,6590,6590,6590,6590,0
|
||||
20250415,153200,397015345,6590,6590,6590,6590,0
|
||||
20250415,153100,397015345,6590,6590,6590,6590,0
|
||||
20250415,153000,397015345,6590,6590,6590,6590,1251
|
||||
20250415,152900,388771255,6540,6540,6540,6540,0
|
||||
20250415,152800,388771255,6540,6540,6540,6540,0
|
||||
20250415,152700,388771255,6540,6540,6540,6540,0
|
||||
20250415,152600,388771255,6540,6540,6540,6540,0
|
||||
20250415,152500,388771255,6540,6540,6540,6540,0
|
||||
20250415,152400,388771255,6540,6540,6540,6540,0
|
||||
20250415,152300,388771255,6540,6540,6540,6540,0
|
||||
20250415,152200,388771255,6540,6540,6540,6540,0
|
||||
20250415,152100,388771255,6540,6540,6540,6540,0
|
||||
20250415,152000,388771255,6540,6540,6540,6540,0
|
||||
20250415,151900,388771255,6540,6550,6550,6490,761
|
||||
20250415,151800,383815775,6550,6530,6550,6530,28
|
||||
20250415,151700,383632765,6530,6530,6530,6530,40
|
||||
20250415,151600,383371565,6490,6520,6520,6490,574
|
||||
20250415,151500,379633945,6530,6530,6530,6530,0
|
||||
20250415,151400,379633945,6530,6530,6530,6530,10
|
||||
20250415,151300,379568645,6530,6530,6530,6530,35
|
||||
20250415,151200,379340095,6530,6530,6530,6530,69
|
||||
20250415,151100,378889525,6540,6540,6540,6540,97
|
||||
20250415,151000,378255145,6540,6540,6540,6540,0
|
||||
20250415,150900,378255145,6540,6540,6540,6540,0
|
||||
20250415,150800,378255145,6540,6540,6540,6540,0
|
||||
20250415,150700,378255145,6540,6540,6540,6540,4
|
||||
20250415,150600,378228985,6540,6540,6540,6540,0
|
||||
20250415,150500,378228985,6540,6540,6540,6540,0
|
||||
20250415,150400,378228985,6540,6540,6540,6540,57
|
||||
20250415,150300,377856205,6540,6550,6550,6540,404
|
||||
20250415,150200,375214005,6550,6550,6550,6550,3
|
||||
20250415,150100,375194355,6550,6550,6550,6550,12
|
||||
20250415,150000,375115755,6560,6560,6560,6560,1
|
||||
20250415,145900,375109195,6550,6560,6560,6550,2530
|
||||
20250415,145800,358536975,6560,6570,6570,6560,287
|
||||
20250415,145700,356653385,6580,6580,6580,6580,0
|
||||
20250415,145600,356653385,6580,6580,6580,6580,0
|
||||
20250415,145500,356653385,6580,6580,6580,6580,10
|
||||
20250415,145400,356587585,6560,6560,6560,6560,0
|
||||
20250415,145300,356587585,6560,6560,6560,6560,0
|
||||
20250415,145200,356587585,6560,6560,6560,6560,0
|
||||
20250415,145100,356587585,6560,6560,6560,6560,573
|
||||
20250415,145000,352828705,6580,6580,6580,6580,50
|
||||
20250415,144900,352499705,6580,6580,6580,6580,0
|
||||
20250415,144800,352499705,6580,6580,6580,6580,0
|
||||
20250415,144700,352499705,6580,6580,6580,6580,0
|
||||
20250415,144600,352499705,6580,6580,6580,6570,205
|
||||
20250415,144500,351151835,6580,6580,6580,6580,100
|
||||
20250415,144400,350493835,6580,6580,6580,6580,0
|
||||
20250415,144300,350493835,6580,6580,6580,6580,0
|
||||
20250415,144200,350493835,6580,6580,6580,6580,0
|
||||
20250415,144100,350493835,6580,6580,6580,6580,200
|
||||
20250415,144000,349177835,6580,6580,6580,6580,0
|
||||
20250415,143900,349177835,6580,6580,6580,6580,0
|
||||
20250415,143800,349177835,6580,6580,6580,6580,0
|
||||
20250415,143700,349177835,6580,6580,6580,6580,0
|
||||
20250415,143600,349177835,6580,6580,6580,6580,0
|
||||
20250415,143500,349177835,6580,6570,6580,6570,2
|
||||
20250415,143400,349164685,6560,6560,6560,6560,0
|
||||
20250415,143300,349164685,6560,6560,6560,6560,9
|
||||
20250415,143200,349105645,6570,6570,6570,6570,0
|
||||
20250415,143100,349105645,6570,6570,6570,6570,2
|
||||
20250415,143000,349092505,6570,6570,6570,6570,0
|
||||
20250415,142900,349092505,6570,6570,6570,6570,250
|
||||
20250415,142800,347450005,6560,6560,6560,6560,0
|
||||
20250415,142700,347450005,6560,6560,6560,6560,0
|
||||
20250415,142600,347450005,6560,6560,6560,6560,0
|
||||
20250415,142500,347450005,6560,6560,6560,6560,10
|
||||
20250415,142400,347384405,6560,6560,6560,6560,191
|
||||
20250415,142300,346131445,6560,6560,6560,6560,0
|
||||
20250415,142200,346131445,6560,6560,6560,6560,1
|
||||
20250415,142100,346124885,6560,6560,6560,6560,3
|
||||
20250415,142000,346105205,6560,6560,6560,6560,0
|
||||
20250415,141900,346105205,6560,6560,6560,6560,0
|
||||
20250415,141800,346105205,6560,6560,6560,6560,0
|
||||
20250415,141700,346105205,6560,6560,6560,6560,0
|
||||
20250415,141600,346105205,6560,6560,6560,6560,0
|
||||
20250415,141500,346105205,6560,6560,6560,6560,0
|
||||
20250415,141400,346105205,6560,6560,6560,6560,2
|
||||
20250415,141300,346092085,6560,6560,6560,6560,0
|
||||
20250415,141200,346092085,6560,6560,6560,6560,0
|
||||
20250415,141100,346092085,6560,6560,6560,6560,10
|
||||
20250415,141000,346026485,6550,6550,6550,6550,54
|
||||
20250415,140900,345672785,6550,6550,6550,6550,0
|
||||
20250415,140800,345672785,6550,6550,6550,6550,0
|
||||
20250415,140700,345672785,6550,6550,6550,6550,0
|
||||
20250415,140600,345672785,6550,6550,6550,6550,0
|
||||
20250415,140500,345672785,6550,6570,6570,6550,42
|
||||
20250415,140400,345397245,6560,6560,6560,6560,0
|
||||
20250415,140300,345397245,6560,6560,6560,6560,0
|
||||
20250415,140200,345397245,6560,6560,6560,6560,0
|
||||
20250415,140100,345397245,6560,6560,6560,6560,30
|
||||
20250415,140000,345200445,6560,6560,6560,6560,0
|
||||
20250415,135900,345200445,6560,6560,6560,6560,0
|
||||
20250415,135800,345200445,6560,6560,6560,6560,0
|
||||
20250415,135700,345200445,6560,6560,6560,6560,0
|
||||
20250415,135600,345200445,6560,6560,6560,6560,0
|
||||
20250415,135500,345200445,6560,6560,6560,6560,100
|
||||
20250415,135400,344544445,6560,6560,6560,6560,0
|
||||
20250415,135300,344544445,6560,6560,6560,6560,11
|
||||
20250415,135200,344472285,6540,6540,6540,6540,0
|
||||
20250415,135100,344472285,6540,6540,6540,6540,0
|
||||
20250415,135000,344472285,6540,6540,6540,6540,0
|
||||
20250415,134900,344472285,6540,6540,6540,6540,0
|
||||
20250415,134800,344472285,6540,6540,6540,6540,0
|
||||
20250415,134700,344472285,6540,6540,6540,6540,0
|
||||
20250415,134600,344472285,6540,6540,6540,6540,0
|
||||
20250415,134500,344472285,6540,6540,6540,6540,0
|
||||
20250415,134400,344472285,6540,6540,6540,6540,0
|
||||
20250415,134300,344472285,6540,6540,6540,6540,0
|
||||
20250415,134200,344472285,6540,6540,6540,6540,0
|
||||
20250415,134100,344472285,6540,6540,6540,6540,0
|
||||
20250415,134000,344472285,6540,6540,6540,6540,0
|
||||
20250415,133900,344472285,6540,6540,6540,6540,591
|
||||
20250415,133800,340607145,6540,6540,6540,6540,0
|
||||
20250415,133700,340607145,6540,6540,6540,6540,0
|
||||
20250415,133600,340607145,6540,6540,6540,6540,0
|
||||
20250415,133500,340607145,6540,6540,6540,6540,0
|
||||
20250415,133400,340607145,6540,6540,6540,6540,9
|
||||
20250415,133300,340548285,6530,6530,6530,6530,0
|
||||
20250415,133200,340548285,6530,6530,6530,6530,121
|
||||
20250415,133100,339758155,6530,6530,6530,6530,86
|
||||
20250415,133000,339196575,6540,6540,6540,6540,6
|
||||
20250415,132900,339157335,6540,6540,6540,6540,0
|
||||
20250415,132800,339157335,6540,6540,6540,6540,100
|
||||
20250415,132700,338503335,6530,6530,6530,6530,0
|
||||
20250415,132600,338503335,6530,6530,6530,6530,0
|
||||
20250415,132500,338503335,6530,6530,6530,6530,0
|
||||
20250415,132400,338503335,6530,6530,6530,6530,4
|
||||
20250415,132300,338477215,6520,6520,6520,6520,0
|
||||
20250415,132200,338477215,6520,6520,6520,6520,0
|
||||
20250415,132100,338477215,6520,6520,6520,6520,1
|
||||
20250415,132000,338470695,6530,6530,6530,6530,13
|
||||
20250415,131900,338385805,6530,6530,6530,6530,0
|
||||
20250415,131800,338385805,6530,6530,6530,6530,1
|
||||
20250415,131700,338379275,6530,6530,6530,6530,1
|
||||
20250415,131600,338372745,6540,6540,6540,6540,0
|
||||
20250415,131500,338372745,6540,6540,6540,6540,183
|
||||
20250415,131400,337175925,6530,6530,6530,6530,0
|
||||
20250415,131300,337175925,6530,6530,6530,6530,4
|
||||
20250415,131200,337149805,6540,6540,6540,6540,67
|
||||
20250415,131100,336711625,6490,6490,6490,6490,9
|
||||
20250415,131000,336653215,6550,6490,6550,6490,93
|
||||
20250415,130900,336049585,6490,6490,6490,6490,0
|
||||
20250415,130800,336049585,6490,6570,6570,6490,1153
|
||||
20250415,130700,328553215,6580,6580,6580,6580,34
|
||||
20250415,130600,328329495,6580,6580,6580,6580,0
|
||||
20250415,130500,328329495,6580,6540,6580,6540,71
|
||||
20250415,130400,327862835,6565,6565,6565,6565,0
|
||||
20250415,130300,327862835,6565,6565,6565,6565,10
|
||||
20250415,130200,327797185,6540,6560,6560,6540,700
|
||||
20250415,130100,323216785,6580,6580,6580,6580,0
|
||||
20250415,130000,323216785,6580,6580,6580,6580,0
|
||||
20250415,125900,323216785,6580,6580,6580,6580,179
|
||||
20250415,125800,322038965,6580,6580,6580,6580,0
|
||||
20250415,125700,322038965,6580,6580,6580,6580,0
|
||||
20250415,125600,322038965,6580,6580,6580,6580,0
|
||||
20250415,125500,322038965,6580,6580,6580,6580,1
|
||||
20250415,125400,322032385,6610,6610,6610,6610,0
|
||||
20250415,125300,322032385,6610,6610,6610,6610,10
|
||||
20250415,125200,321966285,6620,6610,6620,6610,2
|
||||
20250415,125100,321953055,6560,6560,6560,6560,0
|
||||
20250415,125000,321953055,6560,6610,6620,6560,101
|
||||
20250415,124900,321284545,6550,6600,6610,6550,150
|
||||
20250415,124800,320296015,6590,6590,6590,6590,0
|
||||
20250415,124700,320296015,6590,6590,6590,6590,0
|
||||
20250415,124600,320296015,6590,6590,6590,6590,0
|
||||
20250415,124500,320296015,6590,6590,6590,6590,0
|
||||
20250415,124400,320296015,6590,6590,6590,6590,0
|
||||
20250415,124300,320296015,6590,6590,6590,6590,0
|
||||
20250415,124200,320296015,6590,6590,6590,6590,0
|
||||
20250415,124100,320296015,6590,6590,6590,6590,0
|
||||
20250415,124000,320296015,6590,6560,6590,6560,1842
|
||||
20250415,123900,308179655,6560,6560,6560,6560,0
|
||||
20250415,123800,308179655,6560,6560,6560,6560,0
|
||||
20250415,123700,308179655,6560,6560,6560,6560,0
|
||||
20250415,123600,308179655,6560,6540,6560,6540,27
|
||||
20250415,123500,308002715,6540,6540,6540,6540,30
|
||||
20250415,123400,307806515,6490,6550,6550,6490,301
|
||||
20250415,123300,305846915,6550,6550,6550,6550,1
|
||||
20250415,123200,305840365,6520,6520,6520,6520,0
|
||||
20250415,123100,305840365,6520,6520,6520,6520,0
|
||||
20250415,123000,305840365,6520,6520,6520,6520,21
|
||||
20250415,122900,305703445,6540,6540,6540,6540,46
|
||||
20250415,122800,305402605,6510,6510,6510,6510,0
|
||||
20250415,122700,305402605,6510,6510,6510,6510,0
|
||||
20250415,122600,305402605,6510,6510,6510,6510,59
|
||||
20250415,122500,305018515,6500,6500,6500,6500,52
|
||||
20250415,122400,304680515,6480,6550,6550,6480,1940
|
||||
20250415,122300,291992655,6550,6550,6550,6550,50
|
||||
20250415,122200,291665155,6550,6550,6550,6550,0
|
||||
20250415,122100,291665155,6550,6550,6550,6550,0
|
||||
20250415,122000,291665155,6550,6550,6550,6550,21
|
||||
20250415,121900,291527605,6560,6560,6560,6560,900
|
||||
20250415,121800,285623605,6570,6570,6570,6570,0
|
||||
20250415,121700,285623605,6570,6570,6570,6570,0
|
||||
20250415,121600,285623605,6570,6570,6570,6570,50
|
||||
20250415,121500,285295105,6570,6570,6570,6570,0
|
||||
20250415,121400,285295105,6570,6570,6570,6570,1
|
||||
20250415,121300,285288535,6580,6580,6580,6580,10
|
||||
20250415,121200,285222735,6580,6570,6580,6570,467
|
||||
20250415,121100,282154375,6560,6560,6560,6560,110
|
||||
20250415,121000,281432775,6570,6560,6570,6560,102
|
||||
20250415,120900,280763345,6560,6560,6560,6560,0
|
||||
20250415,120800,280763345,6560,6560,6560,6560,1
|
||||
20250415,120700,280756785,6560,6560,6560,6560,0
|
||||
20250415,120600,280756785,6560,6560,6560,6560,0
|
||||
20250415,120500,280756785,6560,6560,6560,6560,10
|
||||
20250415,120400,280691185,6560,6560,6560,6560,30
|
||||
20250415,120300,280494385,6560,6560,6560,6560,0
|
||||
20250415,120200,280494385,6560,6560,6560,6560,7
|
||||
20250415,120100,280448465,6570,6570,6570,6570,0
|
||||
20250415,120000,280448465,6570,6570,6570,6570,0
|
||||
20250415,115900,280448465,6570,6570,6570,6570,0
|
||||
20250415,115800,280448465,6570,6570,6570,6570,1
|
||||
20250415,115700,280441895,6560,6580,6580,6500,4102
|
||||
20250415,115600,253734695,6600,6600,6600,6600,1
|
||||
20250415,115500,253728095,6580,6590,6590,6580,70
|
||||
20250415,115400,253267375,6600,6600,6600,6600,0
|
||||
20250415,115300,253267375,6600,6600,6600,6600,0
|
||||
20250415,115200,253267375,6600,6600,6600,6600,21
|
||||
20250415,115100,253128775,6600,6600,6600,6600,4
|
||||
20250415,115000,253102375,6600,6600,6600,6600,11
|
||||
20250415,114900,253029775,6600,6600,6600,6600,0
|
||||
20250415,114800,253029775,6600,6610,6610,6600,419
|
||||
20250415,114700,250263695,6620,6620,6620,6620,0
|
||||
20250415,114600,250263695,6620,6620,6620,6620,0
|
||||
20250415,114500,250263695,6620,6620,6620,6620,1
|
||||
20250415,114400,250257075,6620,6620,6620,6620,0
|
||||
20250415,114300,250257075,6620,6620,6620,6620,0
|
||||
20250415,114200,250257075,6620,6620,6620,6620,245
|
||||
20250415,114100,248635175,6650,6650,6650,6650,1
|
||||
20250415,114000,248628525,6650,6650,6650,6650,0
|
||||
20250415,113900,248628525,6650,6650,6650,6650,0
|
||||
20250415,113800,248628525,6650,6650,6650,6650,1
|
||||
20250415,113700,248621875,6650,6650,6650,6650,9
|
||||
20250415,113600,248562025,6650,6650,6650,6650,50
|
||||
20250415,113500,248229525,6650,6650,6650,6650,400
|
||||
20250415,113400,245569525,6650,6650,6650,6650,300
|
||||
20250415,113300,243574525,6650,6650,6650,6650,600
|
||||
20250415,113200,239584525,6650,6630,6650,6630,56
|
||||
20250415,113100,239212155,6620,6610,6620,6610,320
|
||||
20250415,113000,237093975,6580,6580,6580,6580,0
|
||||
20250415,112900,237093975,6580,6580,6580,6580,0
|
||||
20250415,112800,237093975,6580,6580,6580,6580,0
|
||||
20250415,112700,237093975,6580,6580,6580,6580,2
|
||||
20250415,112600,237080815,6600,6600,6600,6600,0
|
||||
20250415,112500,237080815,6600,6600,6600,6600,0
|
||||
20250415,112400,237080815,6600,6600,6600,6600,3
|
||||
20250415,112300,237061015,6600,6600,6600,6600,30
|
||||
20250415,112200,236863015,6610,6610,6610,6610,0
|
||||
20250415,112100,236863015,6610,6610,6610,6610,5
|
||||
20250415,112000,236829965,6610,6610,6610,6610,31
|
||||
20250415,111900,236625055,6610,6610,6610,6610,0
|
||||
20250415,111800,236625055,6610,6610,6610,6610,0
|
||||
20250415,111700,236625055,6610,6610,6610,6610,10
|
||||
20250415,111600,236558955,6610,6610,6610,6610,0
|
||||
20250415,111500,236558955,6610,6610,6610,6610,20
|
||||
20250415,111400,236426755,6610,6610,6610,6610,11
|
||||
20250415,111300,236354045,6600,6560,6600,6560,150
|
||||
20250415,111200,235366045,6600,6600,6600,6600,1
|
||||
20250415,111100,235359445,6550,6550,6550,6550,170
|
||||
20250415,111000,234245945,6590,6590,6590,6590,330
|
||||
20250415,110900,232071245,6560,6570,6570,6560,300
|
||||
20250415,110800,230102755,6560,6560,6560,6560,0
|
||||
20250415,110700,230102755,6560,6560,6560,6560,0
|
||||
20250415,110600,230102755,6560,6590,6590,6560,9
|
||||
20250415,110500,230043655,6590,6600,6600,6590,90
|
||||
20250415,110400,229449905,6590,6590,6590,6590,40
|
||||
20250415,110300,229186305,6590,6550,6590,6550,62
|
||||
20250415,110200,228780165,6580,6550,6580,6550,4118
|
||||
20250415,110100,201797715,6530,6530,6530,6530,128
|
||||
20250415,110000,200961875,6550,6530,6550,6530,273
|
||||
20250415,105900,199173755,6520,6540,6550,6410,1417
|
||||
20250415,105800,189989455,6530,6600,6600,6530,576
|
||||
20250415,105700,186207105,6600,6650,6650,6600,248
|
||||
20250415,105600,184566195,6620,6620,6620,6620,0
|
||||
20250415,105500,184566195,6620,6620,6620,6620,5
|
||||
20250415,105400,184533095,6600,6600,6600,6600,0
|
||||
20250415,105300,184533095,6600,6650,6650,6600,2000
|
||||
20250415,105200,171292555,6650,6650,6650,6650,0
|
||||
20250415,105100,171292555,6650,6650,6650,6650,0
|
||||
20250415,105000,171292555,6650,6650,6650,6650,0
|
||||
20250415,104900,171292555,6650,6650,6650,6650,10
|
||||
20250415,104800,171226055,6690,6680,6690,6680,16
|
||||
20250415,104700,171119075,6650,6650,6650,6650,0
|
||||
20250415,104600,171119075,6650,6640,6650,6640,373
|
||||
20250415,104500,168639625,6680,6680,6680,6680,30
|
||||
20250415,104400,168439225,6680,6670,6680,6670,104
|
||||
20250415,104300,167745445,6700,6670,6700,6610,1520
|
||||
20250415,104200,157633615,6650,6690,6690,6650,450
|
||||
20250415,104100,154634045,6720,6720,6720,6720,0
|
||||
20250415,104000,154634045,6720,6740,6740,6650,3077
|
||||
20250415,103900,134096025,6760,6750,6760,6750,178
|
||||
20250415,103800,132894225,6740,6740,6740,6740,28
|
||||
20250415,103700,132705505,6720,6730,6730,6710,464
|
||||
20250415,103600,129591205,6750,6750,6750,6750,1
|
||||
20250415,103500,129584455,6750,6750,6750,6750,1
|
||||
20250415,103400,129577705,6760,6770,6770,6710,1168
|
||||
20250415,103300,121726665,6840,6840,6840,6840,0
|
||||
20250415,103200,121726665,6840,6840,6840,6840,0
|
||||
20250415,103100,121726665,6840,6840,6840,6840,0
|
||||
20250415,103000,121726665,6840,6840,6840,6840,0
|
||||
20250415,102900,121726665,6840,6840,6840,6840,0
|
||||
20250415,102800,121726665,6840,6840,6840,6840,0
|
||||
20250415,102700,121726665,6840,6800,6840,6720,1832
|
||||
20250415,102600,109323495,6810,6810,6810,6810,32
|
||||
20250415,102500,109105575,6810,6810,6810,6810,0
|
||||
20250415,102400,109105575,6810,6810,6810,6810,0
|
||||
20250415,102300,109105575,6810,6810,6810,6810,0
|
||||
20250415,102200,109105575,6810,6830,6830,6810,968
|
||||
20250415,102100,102512605,6840,6840,6840,6840,0
|
||||
20250415,102000,102512605,6840,6840,6840,6840,6
|
||||
20250415,101900,102471565,6840,6840,6840,6840,0
|
||||
20250415,101800,102471565,6840,6840,6840,6840,23
|
||||
20250415,101700,102314245,6860,6860,6860,6860,0
|
||||
20250415,101600,102314245,6860,6820,6860,6820,739
|
||||
20250415,101500,97273735,6820,6820,6820,6820,183
|
||||
20250415,101400,96025675,6820,6820,6820,6820,5
|
||||
20250415,101300,95991575,6820,6820,6820,6820,1
|
||||
20250415,101200,95984755,6820,6820,6820,6820,0
|
||||
20250415,101100,95984755,6820,6820,6820,6820,1
|
||||
20250415,101000,95977935,6820,6820,6820,6820,2
|
||||
20250415,100900,95964295,6820,6820,6820,6820,0
|
||||
20250415,100800,95964295,6820,6820,6820,6820,1
|
||||
20250415,100700,95957475,6770,6800,6800,6770,831
|
||||
20250415,100600,90329845,6820,6820,6820,6820,0
|
||||
20250415,100500,90329845,6820,6820,6820,6820,0
|
||||
20250415,100400,90329845,6820,6820,6820,6820,0
|
||||
20250415,100300,90329845,6820,6820,6820,6820,0
|
||||
20250415,100200,90329845,6820,6820,6820,6820,0
|
||||
20250415,100100,90329845,6820,6820,6820,6820,0
|
||||
20250415,100000,90329845,6820,6820,6820,6820,2
|
||||
20250415,095900,90316205,6820,6820,6820,6820,0
|
||||
20250415,095800,90316205,6820,6820,6820,6820,0
|
||||
20250415,095700,90316205,6820,6820,6820,6820,0
|
||||
20250415,095600,90316205,6820,6820,6820,6820,47
|
||||
20250415,095500,89995665,6820,6820,6820,6820,0
|
||||
20250415,095400,89995665,6820,6820,6820,6820,95
|
||||
20250415,095300,89347765,6850,6850,6850,6850,0
|
||||
20250415,095200,89347765,6850,6850,6850,6850,807
|
||||
20250415,095100,83819815,6860,6860,6860,6860,4
|
||||
20250415,095000,83792375,6850,6850,6850,6850,0
|
||||
20250415,094900,83792375,6850,6860,6860,6850,16
|
||||
20250415,094800,83682715,6860,6850,6860,6850,71
|
||||
20250415,094700,83196355,6850,6860,6860,6850,10
|
||||
20250415,094600,83127805,6870,6850,6870,6850,165
|
||||
20250415,094500,81997525,6840,6840,6840,6840,3
|
||||
20250415,094400,81977005,6830,6830,6830,6830,41
|
||||
20250415,094300,81696975,6830,6820,6860,6770,607
|
||||
20250415,094200,77578405,6820,6830,6830,6820,11
|
||||
20250415,094100,77503365,6830,6830,6830,6830,0
|
||||
20250415,094000,77503365,6830,6870,6870,6830,121
|
||||
20250415,093900,76676135,6850,6850,6850,6850,7
|
||||
20250415,093800,76628185,6900,6900,6900,6900,0
|
||||
20250415,093700,76628185,6900,6900,6900,6900,0
|
||||
20250415,093600,76628185,6900,6900,6900,6900,0
|
||||
20250415,093500,76628185,6900,6900,6900,6900,21
|
||||
20250415,093400,76483285,6900,6900,6900,6900,0
|
||||
20250415,093300,76483285,6900,6900,6900,6900,3
|
||||
20250415,093200,76462585,6900,6900,6900,6900,0
|
||||
20250415,093100,76462585,6900,6900,6900,6900,0
|
||||
20250415,093000,76462585,6900,6910,6910,6900,509
|
||||
20250415,092900,72950475,6860,6860,6860,6860,0
|
||||
20250415,092800,72950475,6860,6860,6860,6860,0
|
||||
20250415,092700,72950475,6860,6860,6860,6860,11
|
||||
20250415,092600,72875015,6930,6870,6930,6870,1190
|
||||
20250415,092500,64663565,6930,6930,6930,6930,0
|
||||
20250415,092400,64663565,6930,6930,6930,6930,0
|
||||
20250415,092300,64663565,6930,6930,6930,6930,153
|
||||
20250415,092200,63603275,6950,6950,6950,6950,440
|
||||
20250415,092100,60545275,6960,6940,6960,6940,71
|
||||
20250415,092000,60051825,6940,6940,6940,6940,0
|
||||
20250415,091900,60051825,6940,6930,6940,6930,959
|
||||
20250415,091800,53404895,6930,6930,6930,6930,100
|
||||
20250415,091700,52711895,6910,6910,6940,6910,726
|
||||
20250415,091600,47694905,6910,6870,6910,6870,524
|
||||
20250415,091500,44079515,6870,6910,6910,6870,823
|
||||
20250415,091400,38396365,6910,6910,6920,6910,315
|
||||
20250415,091300,36219615,6950,6950,6950,6950,0
|
||||
20250415,091200,36219615,6950,6950,6950,6950,431
|
||||
20250415,091100,33224165,6970,6970,6970,6970,13
|
||||
20250415,091000,33133555,6950,6950,6960,6950,741
|
||||
20250415,090900,27983595,6950,6950,6950,6950,77
|
||||
20250415,090800,27448445,6940,6940,6940,6940,82
|
||||
20250415,090700,26879365,6860,6860,6860,6860,2
|
||||
20250415,090600,26865645,6920,6920,6920,6920,0
|
||||
20250415,090500,26865645,6920,6880,6920,6880,11
|
||||
20250415,090400,26789905,6860,6830,6860,6770,1692
|
||||
20250415,090300,15233615,6860,6870,6870,6760,236
|
||||
20250415,090200,13628205,6890,6930,6930,6890,101
|
||||
20250415,090100,12929745,7010,7000,7010,7000,100
|
||||
20250415,090000,12229645,7000,6900,7005,6900,1756
|
||||
|
Reference in New Issue
Block a user