Update 2025-04-15 2740 candle_min
This commit is contained in:
596
025900/min/candle-20250415.csv
Normal file
596
025900/min/candle-20250415.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,185300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,185200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,185100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,185000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,184000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,183000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,182300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,182000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,181000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,180000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,175300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,175000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,174000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,173000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,172300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,172000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,171000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,170000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,165300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,165000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,164000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,163000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,162300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,162000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,161000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,160000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155400,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,155300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,155000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,154000,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153900,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153800,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153700,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153600,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153500,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153400,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153300,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153200,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153100,1097518940,8720,8720,8720,8720,0
|
||||
20250415,153000,1097518940,8720,8720,8720,8720,3606
|
||||
20250415,152900,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152800,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152700,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152600,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152500,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152400,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152300,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152200,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152100,1066074620,8710,8710,8710,8710,0
|
||||
20250415,152000,1066074620,8710,8710,8710,8710,0
|
||||
20250415,151900,1066074620,8710,8730,8730,8710,177
|
||||
20250415,151800,1064530930,8730,8730,8740,8720,75
|
||||
20250415,151700,1063876230,8730,8710,8730,8710,154
|
||||
20250415,151600,1062531990,8710,8720,8740,8710,591
|
||||
20250415,151500,1057377710,8730,8720,8730,8710,1178
|
||||
20250415,151400,1047101710,8720,8740,8740,8720,839
|
||||
20250415,151300,1039774120,8740,8750,8750,8720,171
|
||||
20250415,151200,1038279170,8720,8730,8730,8720,387
|
||||
20250415,151100,1034900690,8730,8770,8770,8730,885
|
||||
20250415,151000,1027162090,8770,8760,8770,8750,101
|
||||
20250415,150900,1026278210,8760,8760,8770,8750,1142
|
||||
20250415,150800,1016274640,8750,8750,8750,8750,245
|
||||
20250415,150700,1014130890,8760,8770,8770,8760,330
|
||||
20250415,150600,1011239990,8780,8780,8780,8780,75
|
||||
20250415,150500,1010581490,8780,8780,8780,8780,816
|
||||
20250415,150400,1003417010,8790,8780,8790,8780,650
|
||||
20250415,150300,997706790,8760,8770,8780,8740,1589
|
||||
20250415,150200,983788260,8770,8780,8780,8770,721
|
||||
20250415,150100,977465070,8770,8770,8770,8770,756
|
||||
20250415,150000,970834950,8750,8780,8780,8750,836
|
||||
20250415,145900,963513060,8770,8780,8780,8760,62
|
||||
20250415,145800,962969290,8770,8780,8780,8770,1303
|
||||
20250415,145700,951535110,8790,8790,8790,8790,0
|
||||
20250415,145600,951535110,8790,8790,8790,8790,101
|
||||
20250415,145500,950647320,8790,8790,8790,8790,0
|
||||
20250415,145400,950647320,8790,8790,8790,8790,30
|
||||
20250415,145300,950383620,8790,8790,8790,8790,0
|
||||
20250415,145200,950383620,8790,8790,8790,8790,90
|
||||
20250415,145100,949592520,8790,8800,8800,8790,410
|
||||
20250415,145000,945987740,8800,8800,8800,8800,741
|
||||
20250415,144900,939466940,8800,8780,8800,8780,1184
|
||||
20250415,144800,929048860,8790,8790,8790,8790,0
|
||||
20250415,144700,929048860,8790,8790,8790,8790,15
|
||||
20250415,144600,928917010,8790,8790,8790,8790,265
|
||||
20250415,144500,926587660,8800,8800,8800,8800,1
|
||||
20250415,144400,926578860,8790,8800,8800,8790,30
|
||||
20250415,144300,926315150,8790,8810,8810,8790,76
|
||||
20250415,144200,925645610,8810,8810,8810,8810,152
|
||||
20250415,144100,924306490,8800,8800,8800,8800,110
|
||||
20250415,144000,923338490,8780,8780,8780,8780,50
|
||||
20250415,143900,922899490,8780,8800,8800,8780,185
|
||||
20250415,143800,921272930,8800,8800,8800,8800,134
|
||||
20250415,143700,920093730,8780,8780,8780,8780,60
|
||||
20250415,143600,919566930,8780,8780,8780,8780,60
|
||||
20250415,143500,919040130,8780,8780,8780,8780,0
|
||||
20250415,143400,919040130,8780,8780,8780,8780,0
|
||||
20250415,143300,919040130,8780,8780,8780,8780,0
|
||||
20250415,143200,919040130,8780,8780,8780,8780,0
|
||||
20250415,143100,919040130,8780,8780,8780,8780,77
|
||||
20250415,143000,918364070,8800,8800,8800,8800,0
|
||||
20250415,142900,918364070,8800,8800,8800,8800,209
|
||||
20250415,142800,916524870,8810,8810,8810,8810,134
|
||||
20250415,142700,915344330,8810,8810,8810,8810,23
|
||||
20250415,142600,915141700,8810,8810,8810,8800,80
|
||||
20250415,142500,914436930,8810,8810,8810,8810,30
|
||||
20250415,142400,914172630,8810,8820,8820,8810,150
|
||||
20250415,142300,912849930,8830,8830,8830,8830,166
|
||||
20250415,142200,911384150,8830,8830,8830,8830,92
|
||||
20250415,142100,910571790,8820,8810,8820,8810,132
|
||||
20250415,142000,909407870,8800,8790,8800,8790,197
|
||||
20250415,141900,907676060,8790,8790,8790,8790,12
|
||||
20250415,141800,907570580,8790,8800,8800,8780,1088
|
||||
20250415,141700,897996210,8770,8770,8770,8770,0
|
||||
20250415,141600,897996210,8770,8770,8770,8770,0
|
||||
20250415,141500,897996210,8770,8770,8770,8770,70
|
||||
20250415,141400,897382310,8790,8780,8790,8780,517
|
||||
20250415,141300,892839460,8780,8780,8780,8780,0
|
||||
20250415,141200,892839460,8780,8780,8780,8780,5
|
||||
20250415,141100,892795560,8770,8770,8770,8770,0
|
||||
20250415,141000,892795560,8770,8770,8770,8770,198
|
||||
20250415,140900,891059100,8780,8780,8780,8780,0
|
||||
20250415,140800,891059100,8780,8780,8780,8780,0
|
||||
20250415,140700,891059100,8780,8780,8780,8780,123
|
||||
20250415,140600,889979160,8790,8790,8790,8790,100
|
||||
20250415,140500,889100160,8790,8770,8790,8770,42
|
||||
20250415,140400,888731020,8770,8770,8770,8770,19
|
||||
20250415,140300,888564390,8770,8770,8770,8770,0
|
||||
20250415,140200,888564390,8770,8770,8770,8770,25
|
||||
20250415,140100,888345140,8770,8780,8780,8770,197
|
||||
20250415,140000,886615860,8780,8780,8780,8780,0
|
||||
20250415,135900,886615860,8780,8780,8780,8780,835
|
||||
20250415,135800,879284560,8780,8780,8780,8780,835
|
||||
20250415,135700,871953260,8760,8760,8760,8760,6714
|
||||
20250415,135600,813138620,8770,8770,8770,8770,86
|
||||
20250415,135500,812384400,8770,8770,8770,8770,9
|
||||
20250415,135400,812305470,8780,8780,8780,8780,0
|
||||
20250415,135300,812305470,8780,8780,8780,8780,0
|
||||
20250415,135200,812305470,8780,8780,8780,8780,0
|
||||
20250415,135100,812305470,8780,8780,8780,8780,610
|
||||
20250415,135000,806949670,8780,8790,8790,8780,399
|
||||
20250415,134900,803446440,8800,8790,8800,8770,2194
|
||||
20250415,134800,784160860,8800,8800,8800,8800,656
|
||||
20250415,134700,778388060,8810,8810,8810,8810,0
|
||||
20250415,134600,778388060,8810,8830,8830,8810,202
|
||||
20250415,134500,776605980,8830,8830,8830,8830,1
|
||||
20250415,134400,776597150,8810,8820,8820,8810,320
|
||||
20250415,134300,773777750,8800,8810,8810,8800,51
|
||||
20250415,134200,773328450,8830,8820,8830,8820,122
|
||||
20250415,134100,772252390,8800,8800,8800,8800,217
|
||||
20250415,134000,770342790,8800,8800,8800,8800,140
|
||||
20250415,133900,769110790,8800,8830,8840,8800,1845
|
||||
20250415,133800,752832340,8840,8810,8840,8810,475
|
||||
20250415,133700,748637840,8810,8840,8840,8810,4265
|
||||
20250415,133600,710999990,8830,8820,8830,8820,1027
|
||||
20250415,133500,701937100,8810,8810,8810,8810,120
|
||||
20250415,133400,700879900,8800,8800,8800,8800,299
|
||||
20250415,133300,698248700,8790,8790,8800,8790,294
|
||||
20250415,133200,695661520,8800,8800,8800,8780,329
|
||||
20250415,133100,692768370,8790,8790,8790,8790,412
|
||||
20250415,133000,689146890,8790,8790,8790,8790,12
|
||||
20250415,132900,689041410,8790,8790,8790,8790,6
|
||||
20250415,132800,688988670,8790,8790,8790,8790,100
|
||||
20250415,132700,688109670,8780,8780,8780,8780,13
|
||||
20250415,132600,687995530,8790,8790,8790,8790,0
|
||||
20250415,132500,687995530,8790,8790,8790,8790,1
|
||||
20250415,132400,687986740,8790,8790,8790,8790,0
|
||||
20250415,132300,687986740,8790,8790,8790,8790,0
|
||||
20250415,132200,687986740,8790,8780,8790,8780,667
|
||||
20250415,132100,682126940,8780,8770,8790,8770,864
|
||||
20250415,132000,674539520,8770,8770,8770,8770,3
|
||||
20250415,131900,674513210,8780,8780,8780,8780,0
|
||||
20250415,131800,674513210,8780,8760,8780,8740,428
|
||||
20250415,131700,670771040,8780,8780,8780,8780,0
|
||||
20250415,131600,670771040,8780,8760,8780,8750,452
|
||||
20250415,131500,666813740,8780,8780,8780,8780,0
|
||||
20250415,131400,666813740,8780,8780,8780,8780,93
|
||||
20250415,131300,665997200,8790,8780,8790,8780,492
|
||||
20250415,131200,661677420,8780,8780,8780,8780,112
|
||||
20250415,131100,660694060,8790,8790,8790,8790,0
|
||||
20250415,131000,660694060,8790,8780,8790,8780,318
|
||||
20250415,130900,657899940,8790,8790,8790,8790,0
|
||||
20250415,130800,657899940,8790,8790,8790,8790,0
|
||||
20250415,130700,657899940,8790,8790,8790,8790,0
|
||||
20250415,130600,657899940,8790,8750,8790,8750,2002
|
||||
20250415,130500,640322750,8750,8750,8750,8750,56
|
||||
20250415,130400,639832750,8750,8750,8750,8750,106
|
||||
20250415,130300,638905250,8750,8750,8750,8750,0
|
||||
20250415,130200,638905250,8750,8750,8750,8750,0
|
||||
20250415,130100,638905250,8750,8750,8750,8750,0
|
||||
20250415,130000,638905250,8750,8750,8750,8750,0
|
||||
20250415,125900,638905250,8750,8760,8760,8750,40
|
||||
20250415,125800,638555150,8750,8750,8750,8750,0
|
||||
20250415,125700,638555150,8750,8750,8750,8750,0
|
||||
20250415,125600,638555150,8750,8750,8750,8750,5
|
||||
20250415,125500,638511400,8750,8750,8750,8750,9
|
||||
20250415,125400,638432650,8750,8750,8750,8750,477
|
||||
20250415,125300,634258900,8760,8760,8760,8760,0
|
||||
20250415,125200,634258900,8760,8760,8760,8760,442
|
||||
20250415,125100,630386980,8750,8750,8750,8750,120
|
||||
20250415,125000,629336980,8750,8750,8760,8750,901
|
||||
20250415,124900,621453210,8740,8740,8740,8740,1
|
||||
20250415,124800,621444470,8740,8740,8740,8740,69
|
||||
20250415,124700,620841410,8750,8750,8750,8750,0
|
||||
20250415,124600,620841410,8750,8750,8750,8750,700
|
||||
20250415,124500,614716410,8760,8760,8760,8760,200
|
||||
20250415,124400,612964410,8750,8750,8750,8750,1000
|
||||
20250415,124300,604214410,8750,8750,8750,8750,82
|
||||
20250415,124200,603496910,8760,8760,8760,8760,0
|
||||
20250415,124100,603496910,8760,8760,8760,8760,0
|
||||
20250415,124000,603496910,8760,8760,8760,8760,76
|
||||
20250415,123900,602831150,8760,8750,8760,8740,152
|
||||
20250415,123800,601501620,8740,8740,8740,8740,2
|
||||
20250415,123700,601484140,8740,8740,8740,8740,1
|
||||
20250415,123600,601475400,8760,8760,8760,8760,0
|
||||
20250415,123500,601475400,8760,8760,8760,8760,0
|
||||
20250415,123400,601475400,8760,8760,8760,8760,0
|
||||
20250415,123300,601475400,8760,8750,8760,8750,2
|
||||
20250415,123200,601457890,8740,8740,8740,8740,534
|
||||
20250415,123100,596790730,8720,8720,8720,8720,9
|
||||
20250415,123000,596712250,8720,8720,8720,8720,600
|
||||
20250415,122900,591480250,8760,8750,8760,8750,50
|
||||
20250415,122800,591042560,8740,8720,8740,8720,163
|
||||
20250415,122700,589618140,8720,8720,8720,8720,15
|
||||
20250415,122600,589487340,8740,8740,8740,8740,2
|
||||
20250415,122500,589469860,8730,8730,8730,8730,0
|
||||
20250415,122400,589469860,8730,8730,8730,8730,379
|
||||
20250415,122300,586161190,8730,8730,8730,8730,17
|
||||
20250415,122200,586012780,8730,8730,8730,8730,0
|
||||
20250415,122100,586012780,8730,8730,8730,8730,50
|
||||
20250415,122000,585576280,8730,8730,8730,8730,5
|
||||
20250415,121900,585532630,8730,8730,8730,8730,118
|
||||
20250415,121800,584502490,8730,8730,8730,8720,10
|
||||
20250415,121700,584415240,8710,8710,8710,8710,0
|
||||
20250415,121600,584415240,8710,8710,8710,8710,0
|
||||
20250415,121500,584415240,8710,8710,8710,8710,5
|
||||
20250415,121400,584371690,8710,8720,8720,8710,795
|
||||
20250415,121300,577444650,8720,8720,8720,8720,167
|
||||
20250415,121200,575988410,8740,8740,8740,8740,1
|
||||
20250415,121100,575979670,8730,8730,8730,8730,0
|
||||
20250415,121000,575979670,8730,8730,8730,8730,51
|
||||
20250415,120900,575534440,8740,8740,8740,8740,0
|
||||
20250415,120800,575534440,8740,8730,8740,8720,52
|
||||
20250415,120700,575080970,8730,8730,8730,8730,100
|
||||
20250415,120600,574207970,8740,8740,8740,8740,50
|
||||
20250415,120500,573770970,8730,8730,8730,8730,0
|
||||
20250415,120400,573770970,8730,8730,8730,8730,830
|
||||
20250415,120300,566525070,8730,8730,8730,8730,1
|
||||
20250415,120200,566516340,8770,8730,8770,8730,99
|
||||
20250415,120100,565652030,8740,8770,8770,8740,28
|
||||
20250415,120000,565407280,8730,8760,8770,8730,29
|
||||
20250415,115900,565153840,8740,8740,8740,8740,0
|
||||
20250415,115800,565153840,8740,8740,8740,8740,452
|
||||
20250415,115700,561203360,8750,8750,8750,8750,0
|
||||
20250415,115600,561203360,8750,8750,8750,8750,1
|
||||
20250415,115500,561194610,8730,8730,8730,8730,44
|
||||
20250415,115400,560810490,8760,8740,8760,8740,360
|
||||
20250415,115300,557664070,8730,8730,8730,8730,0
|
||||
20250415,115200,557664070,8730,8730,8730,8730,0
|
||||
20250415,115100,557664070,8730,8730,8730,8730,0
|
||||
20250415,115000,557664070,8730,8730,8730,8730,0
|
||||
20250415,114900,557664070,8730,8760,8760,8730,24
|
||||
20250415,114800,557454520,8750,8750,8750,8750,0
|
||||
20250415,114700,557454520,8750,8750,8750,8750,2
|
||||
20250415,114600,557437020,8730,8740,8740,8730,651
|
||||
20250415,114500,551748930,8740,8740,8740,8740,0
|
||||
20250415,114400,551748930,8740,8740,8740,8740,23
|
||||
20250415,114300,551547910,8740,8740,8740,8740,28
|
||||
20250415,114200,551303190,8730,8730,8730,8730,0
|
||||
20250415,114100,551303190,8730,8730,8730,8730,0
|
||||
20250415,114000,551303190,8730,8730,8730,8730,0
|
||||
20250415,113900,551303190,8730,8730,8730,8730,36
|
||||
20250415,113800,550988910,8740,8730,8740,8730,36
|
||||
20250415,113700,550674610,8730,8730,8730,8730,50
|
||||
20250415,113600,550238110,8740,8740,8740,8740,22
|
||||
20250415,113500,550045830,8750,8730,8750,8730,1139
|
||||
20250415,113400,540080960,8730,8730,8730,8730,71
|
||||
20250415,113300,539461130,8730,8740,8740,8730,100
|
||||
20250415,113200,538587280,8750,8750,8750,8750,0
|
||||
20250415,113100,538587280,8750,8750,8750,8750,115
|
||||
20250415,113000,537581030,8750,8740,8750,8740,5
|
||||
20250415,112900,537537320,8720,8740,8750,8720,813
|
||||
20250415,112800,530426690,8750,8740,8750,8740,30
|
||||
20250415,112700,530164320,8750,8720,8750,8720,16
|
||||
20250415,112600,530024740,8720,8730,8730,8720,545
|
||||
20250415,112500,525272160,8750,8740,8750,8720,228
|
||||
20250415,112400,523281310,8740,8740,8740,8740,137
|
||||
20250415,112300,522083930,8740,8750,8750,8740,280
|
||||
20250415,112200,519634090,8770,8750,8780,8750,61
|
||||
20250415,112100,519100070,8750,8760,8780,8740,306
|
||||
20250415,112000,516420260,8760,8770,8770,8760,35
|
||||
20250415,111900,516113650,8770,8770,8770,8770,29
|
||||
20250415,111800,515859320,8770,8770,8770,8770,1
|
||||
20250415,111700,515850550,8780,8780,8780,8780,0
|
||||
20250415,111600,515850550,8780,8780,8780,8780,137
|
||||
20250415,111500,514647690,8780,8770,8780,8770,919
|
||||
20250415,111400,506582150,8770,8770,8770,8770,1
|
||||
20250415,111300,506573380,8770,8760,8770,8760,24
|
||||
20250415,111200,506363130,8760,8770,8770,8760,23
|
||||
20250415,111100,506161530,8780,8770,8780,8770,100
|
||||
20250415,111000,505283560,8780,8780,8780,8780,7
|
||||
20250415,110900,505222100,8780,8780,8780,8780,3
|
||||
20250415,110800,505195760,8780,8770,8780,8770,19
|
||||
20250415,110700,505029120,8770,8780,8780,8770,391
|
||||
20250415,110600,501598230,8770,8800,8800,8770,7
|
||||
20250415,110500,501536780,8780,8790,8800,8780,1166
|
||||
20250415,110400,491297940,8790,8780,8790,8770,801
|
||||
20250415,110300,484267180,8790,8760,8790,8760,1437
|
||||
20250415,110200,471663480,8740,8760,8760,8730,726
|
||||
20250415,110100,465315330,8750,8750,8750,8750,449
|
||||
20250415,110000,461386580,8750,8755,8760,8750,113
|
||||
20250415,105900,460397250,8750,8740,8760,8740,1434
|
||||
20250415,105800,447858970,8760,8730,8760,8730,640
|
||||
20250415,105700,442259090,8730,8760,8760,8730,526
|
||||
20250415,105600,437666820,8760,8750,8760,8750,210
|
||||
20250415,105500,435829220,8750,8760,8760,8750,301
|
||||
20250415,105400,433195460,8750,8760,8760,8750,490
|
||||
20250415,105300,428907920,8760,8750,8760,8750,505
|
||||
20250415,105200,424489150,8750,8760,8770,8750,628
|
||||
20250415,105100,418987870,8750,8740,8750,8740,711
|
||||
20250415,105000,412766690,8750,8710,8760,8710,1671
|
||||
20250415,104900,398148070,8710,8700,8710,8700,125
|
||||
20250415,104800,397060360,8710,8730,8730,8710,16
|
||||
20250415,104700,396920910,8740,8740,8740,8740,2
|
||||
20250415,104600,396903430,8730,8730,8730,8730,892
|
||||
20250415,104500,389116270,8730,8710,8730,8710,355
|
||||
20250415,104400,386020860,8710,8710,8710,8710,0
|
||||
20250415,104300,386020860,8710,8710,8710,8710,1
|
||||
20250415,104200,386012150,8720,8720,8720,8720,0
|
||||
20250415,104100,386012150,8720,8720,8720,8720,1
|
||||
20250415,104000,386003430,8700,8700,8700,8700,1
|
||||
20250415,103900,385994730,8710,8710,8710,8710,0
|
||||
20250415,103800,385994730,8710,8710,8710,8710,5
|
||||
20250415,103700,385951180,8730,8730,8730,8730,0
|
||||
20250415,103600,385951180,8730,8730,8730,8730,445
|
||||
20250415,103500,382066330,8730,8720,8730,8700,24
|
||||
20250415,103400,381857360,8730,8720,8740,8710,553
|
||||
20250415,103300,377038160,8730,8730,8740,8710,206
|
||||
20250415,103200,375243810,8710,8730,8730,8710,269
|
||||
20250415,103100,372900700,8710,8710,8730,8710,1492
|
||||
20250415,103000,359895100,8710,8670,8710,8670,5
|
||||
20250415,102900,359851710,8670,8670,8670,8670,0
|
||||
20250415,102800,359851710,8670,8690,8690,8670,182
|
||||
20250415,102700,358270990,8690,8690,8690,8690,13
|
||||
20250415,102600,358158020,8700,8690,8700,8690,5
|
||||
20250415,102500,358114540,8680,8690,8690,8680,36
|
||||
20250415,102400,357802050,8700,8700,8700,8700,0
|
||||
20250415,102300,357802050,8700,8700,8700,8700,1
|
||||
20250415,102200,357793350,8670,8680,8690,8670,145
|
||||
20250415,102100,356533840,8670,8670,8690,8670,354
|
||||
20250415,102000,353464640,8680,8680,8680,8680,129
|
||||
20250415,101900,352344920,8680,8680,8680,8680,4
|
||||
20250415,101800,352310200,8660,8680,8680,8660,248
|
||||
20250415,101700,350162500,8660,8670,8670,8660,3
|
||||
20250415,101600,350136510,8680,8680,8680,8680,0
|
||||
20250415,101500,350136510,8680,8680,8680,8680,0
|
||||
20250415,101400,350136510,8680,8680,8680,8680,0
|
||||
20250415,101300,350136510,8680,8680,8680,8680,6
|
||||
20250415,101200,350084430,8680,8680,8680,8680,1
|
||||
20250415,101100,350075750,8680,8690,8690,8650,912
|
||||
20250415,101000,342180980,8690,8690,8690,8690,220
|
||||
20250415,100900,340269180,8710,8710,8710,8710,27
|
||||
20250415,100800,340034010,8720,8690,8720,8690,37
|
||||
20250415,100700,339712450,8690,8690,8690,8690,6
|
||||
20250415,100600,339660310,8690,8680,8690,8680,33
|
||||
20250415,100500,339373790,8690,8700,8710,8690,621
|
||||
20250415,100400,333976080,8690,8700,8720,8690,507
|
||||
20250415,100300,329565930,8720,8710,8720,8700,510
|
||||
20250415,100200,325120470,8700,8720,8720,8700,111
|
||||
20250415,100100,324154680,8700,8710,8720,8700,103
|
||||
20250415,100000,323258480,8720,8710,8720,8710,23
|
||||
20250415,095900,323057930,8680,8700,8700,8680,86
|
||||
20250415,095800,322311410,8710,8700,8720,8700,57
|
||||
20250415,095700,321814920,8700,8690,8700,8660,1707
|
||||
20250415,095600,307008440,8700,8690,8700,8690,743
|
||||
20250415,095500,300544760,8690,8690,8690,8690,7
|
||||
20250415,095400,300483930,8680,8680,8680,8620,3067
|
||||
20250415,095300,273957610,8690,8680,8690,8680,3
|
||||
20250415,095200,273931550,8680,8680,8680,8680,13
|
||||
20250415,095100,273818710,8650,8680,8680,8650,62
|
||||
20250415,095000,273282350,8660,8670,8670,8660,504
|
||||
20250415,094900,268916650,8690,8690,8690,8690,30
|
||||
20250415,094800,268655950,8700,8700,8700,8700,1
|
||||
20250415,094700,268647250,8660,8700,8700,8660,86
|
||||
20250415,094600,267899620,8710,8710,8710,8710,1
|
||||
20250415,094500,267890910,8710,8690,8710,8670,691
|
||||
20250415,094400,261882910,8660,8700,8700,8660,448
|
||||
20250415,094300,258002080,8690,8670,8690,8670,223
|
||||
20250415,094200,256065890,8670,8690,8690,8670,57
|
||||
20250415,094100,255570680,8690,8700,8700,8670,18
|
||||
20250415,094000,255414550,8680,8680,8680,8680,0
|
||||
20250415,093900,255414550,8680,8680,8680,8680,241
|
||||
20250415,093800,253322670,8700,8710,8710,8700,85
|
||||
20250415,093700,252583160,8680,8700,8710,8680,12
|
||||
20250415,093600,252478950,8680,8700,8700,8640,1617
|
||||
20250415,093500,238436690,8750,8700,8750,8700,393
|
||||
20250415,093400,235017540,8710,8730,8740,8710,476
|
||||
20250415,093300,230864010,8720,8730,8730,8720,104
|
||||
20250415,093200,229957100,8740,8750,8750,8740,1130
|
||||
20250415,093100,220070560,8770,8750,8770,8750,56
|
||||
20250415,093000,219580100,8750,8730,8780,8730,1507
|
||||
20250415,092900,206394030,8730,8740,8740,8730,340
|
||||
20250415,092800,203423460,8740,8730,8740,8720,169
|
||||
20250415,092700,201948660,8730,8740,8750,8730,62
|
||||
20250415,092600,201406820,8720,8710,8740,8690,262
|
||||
20250415,092500,199127000,8670,8670,8700,8670,1227
|
||||
20250415,092400,188488230,8650,8640,8650,8640,133
|
||||
20250415,092300,187338680,8640,8640,8640,8640,29
|
||||
20250415,092200,187088120,8640,8650,8650,8640,493
|
||||
20250415,092100,182827640,8650,8650,8650,8650,139
|
||||
20250415,092000,181625290,8650,8660,8670,8650,137
|
||||
20250415,091900,180438990,8660,8650,8660,8650,126
|
||||
20250415,091800,179348090,8660,8660,8660,8650,327
|
||||
20250415,091700,176516360,8660,8650,8670,8630,389
|
||||
20250415,091600,173152150,8640,8670,8670,8640,63
|
||||
20250415,091500,172606150,8670,8630,8670,8630,651
|
||||
20250415,091400,166985410,8630,8640,8640,8630,244
|
||||
20250415,091300,164879350,8640,8640,8640,8640,100
|
||||
20250415,091200,164015350,8640,8630,8660,8630,249
|
||||
20250415,091100,161864060,8630,8630,8660,8620,2682
|
||||
20250415,091000,138740530,8630,8640,8650,8630,200
|
||||
20250415,090900,137012370,8640,8660,8660,8640,837
|
||||
20250415,090800,129772850,8640,8650,8650,8630,130
|
||||
20250415,090700,128649610,8630,8650,8650,8630,1985
|
||||
20250415,090600,111499270,8650,8660,8660,8630,2010
|
||||
20250415,090500,94131190,8660,8640,8670,8640,611
|
||||
20250415,090400,88849910,8640,8630,8650,8630,1218
|
||||
20250415,090300,78323210,8630,8680,8680,8630,2309
|
||||
20250415,090200,58330610,8660,8690,8720,8650,1281
|
||||
20250415,090100,47197940,8730,8670,8740,8650,3518
|
||||
20250415,090000,16654060,8740,8830,8830,8690,1900
|
||||
|
Reference in New Issue
Block a user