Update 2025-04-15 2740 candle_min
This commit is contained in:
600
032640/min/candle-20250415.csv
Normal file
600
032640/min/candle-20250415.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,185700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,185000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,184000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,183000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,182700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,182000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,181000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,180000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,175700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,175000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,174000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,173000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,172700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,172000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,171000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,170000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,165700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,165000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,164000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,163000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,162700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,162000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,161000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,160000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155800,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,155700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,155000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,154000,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153900,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153800,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153700,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153600,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153500,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153400,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153300,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153200,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153100,3969391690,10770,10770,10770,10770,0
|
||||
20250415,153000,3969391690,10770,10770,10770,10770,41007
|
||||
20250415,152900,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152800,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152700,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152600,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152500,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152400,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152300,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152200,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152100,3527746300,10780,10780,10780,10780,0
|
||||
20250415,152000,3527746300,10780,10780,10780,10780,0
|
||||
20250415,151900,3527746300,10780,10775,10780,10770,902
|
||||
20250415,151800,3518024780,10770,10770,10770,10770,375
|
||||
20250415,151700,3513986030,10780,10780,10780,10770,887
|
||||
20250415,151600,3504428200,10780,10780,10780,10770,314
|
||||
20250415,151500,3501043310,10780,10780,10790,10770,2510
|
||||
20250415,151400,3473984750,10780,10790,10790,10780,1443
|
||||
20250415,151300,3458423315,10780,10790,10790,10780,1702
|
||||
20250415,151200,3440066015,10790,10770,10790,10770,2950
|
||||
20250415,151100,3408259595,10780,10780,10780,10770,970
|
||||
20250415,151000,3397803355,10780,10780,10780,10770,552
|
||||
20250415,150900,3391853095,10780,10770,10780,10770,792
|
||||
20250415,150800,3383316025,10780,10775,10780,10770,999
|
||||
20250415,150700,3372549235,10770,10780,10780,10770,1765
|
||||
20250415,150600,3353533625,10780,10780,10780,10770,633
|
||||
20250415,150500,3346711075,10780,10780,10780,10770,849
|
||||
20250415,150400,3337559165,10780,10770,10780,10760,1064
|
||||
20250415,150300,3326095655,10770,10760,10770,10750,581
|
||||
20250415,150200,3319843705,10760,10760,10760,10750,1117
|
||||
20250415,150100,3307829395,10750,10750,10770,10750,2186
|
||||
20250415,150000,3284308895,10760,10730,10760,10720,1769
|
||||
20250415,145900,3265324715,10720,10730,10730,10720,2885
|
||||
20250415,145800,3234372965,10730,10720,10730,10720,841
|
||||
20250415,145700,3225357190,10730,10720,10730,10720,711
|
||||
20250415,145600,3217735050,10720,10720,10730,10710,697
|
||||
20250415,145500,3210264520,10720,10740,10740,10720,938
|
||||
20250415,145400,3200200890,10730,10730,10740,10730,1011
|
||||
20250415,145300,3189351800,10730,10740,10740,10730,374
|
||||
20250415,145200,3185338560,10730,10720,10730,10720,874
|
||||
20250415,145100,3175963540,10720,10710,10740,10710,6925
|
||||
20250415,145000,3101727450,10710,10710,10720,10710,969
|
||||
20250415,144900,3091348000,10710,10720,10720,10710,683
|
||||
20250415,144800,3084032850,10710,10710,10720,10710,1510
|
||||
20250415,144700,3067859520,10710,10710,10720,10710,956
|
||||
20250415,144600,3057620550,10710,10710,10720,10710,520
|
||||
20250415,144500,3052049860,10710,10710,10720,10710,5814
|
||||
20250415,144400,2989731210,10710,10710,10720,10710,1015
|
||||
20250415,144300,2978858890,10720,10710,10720,10710,948
|
||||
20250415,144200,2968705240,10720,10700,10720,10700,2432
|
||||
20250415,144100,2942657160,10700,10710,10710,10700,1346
|
||||
20250415,144000,2928249440,10710,10710,10710,10700,1191
|
||||
20250415,143900,2915499990,10700,10700,10710,10700,737
|
||||
20250415,143800,2907612440,10700,10710,10710,10700,819
|
||||
20250415,143700,2898848270,10710,10720,10720,10700,2283
|
||||
20250415,143600,2874399380,10720,10710,10720,10710,923
|
||||
20250415,143500,2864513350,10720,10710,10720,10710,1003
|
||||
20250415,143400,2853770150,10710,10720,10720,10710,778
|
||||
20250415,143300,2845437540,10710,10700,10720,10700,8776
|
||||
20250415,143200,2751449700,10700,10700,10710,10700,891
|
||||
20250415,143100,2741913890,10710,10700,10710,10700,879
|
||||
20250415,143000,2732507040,10700,10710,10710,10700,802
|
||||
20250415,142900,2723924555,10710,10710,10720,10700,1177
|
||||
20250415,142800,2711323600,10710,10710,10720,10710,695
|
||||
20250415,142700,2703879725,10710,10715,10720,10710,767
|
||||
20250415,142600,2695663000,10710,10710,10715,10710,939
|
||||
20250415,142500,2685606080,10715,10710,10720,10710,834
|
||||
20250415,142400,2676672490,10710,10710,10720,10710,665
|
||||
20250415,142300,2669550130,10710,10710,10720,10710,1078
|
||||
20250415,142200,2658002480,10710,10710,10715,10710,924
|
||||
20250415,142100,2648106170,10720,10720,10720,10710,704
|
||||
20250415,142000,2640564495,10710,10710,10720,10710,766
|
||||
20250415,141900,2632359775,10710,10720,10720,10710,858
|
||||
20250415,141800,2623170375,10720,10710,10720,10710,758
|
||||
20250415,141700,2615050375,10710,10720,10720,10710,1279
|
||||
20250415,141600,2601346825,10720,10710,10720,10710,926
|
||||
20250415,141500,2591427945,10710,10710,10720,10710,808
|
||||
20250415,141400,2582773585,10720,10710,10750,10710,5765
|
||||
20250415,141300,2520973220,10710,10710,10720,10710,1029
|
||||
20250415,141200,2509952165,10710,10720,10730,10710,2141
|
||||
20250415,141100,2487004915,10720,10720,10730,10720,1574
|
||||
20250415,141000,2470131515,10720,10725,10730,10720,1089
|
||||
20250415,140900,2458454710,10730,10730,10730,10720,3061
|
||||
20250415,140800,2425614470,10740,10730,10740,10730,1010
|
||||
20250415,140700,2414775550,10730,10730,10740,10730,372
|
||||
20250415,140600,2410783550,10730,10740,10750,10730,1038
|
||||
20250415,140500,2399639245,10740,10750,10750,10740,881
|
||||
20250415,140400,2390175195,10750,10750,10760,10750,971
|
||||
20250415,140300,2379735255,10760,10750,10760,10750,734
|
||||
20250415,140200,2371844530,10750,10750,10760,10750,1015
|
||||
20250415,140100,2360931525,10755,10750,10760,10750,230
|
||||
20250415,140000,2358458550,10750,10760,10760,10750,164
|
||||
20250415,135900,2356694480,10760,10750,10760,10750,414
|
||||
20250415,135800,2352242025,10750,10750,10760,10750,129
|
||||
20250415,135700,2350855155,10760,10760,10760,10750,383
|
||||
20250415,135600,2346735055,10750,10750,10760,10750,388
|
||||
20250415,135500,2342562805,10760,10750,10760,10750,283
|
||||
20250415,135400,2339519045,10750,10750,10760,10750,148
|
||||
20250415,135300,2337927595,10750,10760,10760,10750,306
|
||||
20250415,135200,2334636295,10760,10750,10760,10750,2174
|
||||
20250415,135100,2311265045,10750,10760,10760,10750,223
|
||||
20250415,135000,2308865985,10750,10750,10760,10750,258
|
||||
20250415,134900,2306091945,10750,10750,10760,10750,316
|
||||
20250415,134800,2302693065,10750,10760,10760,10750,157
|
||||
20250415,134700,2301004765,10750,10750,10760,10750,520
|
||||
20250415,134600,2295413375,10750,10750,10760,10750,149
|
||||
20250415,134500,2293811275,10750,10740,10760,10740,165
|
||||
20250415,134400,2292037365,10740,10740,10750,10740,587
|
||||
20250415,134300,2285728755,10740,10740,10750,10740,334
|
||||
20250415,134200,2282140205,10740,10740,10750,10740,36
|
||||
20250415,134100,2281753545,10740,10745,10750,10740,679
|
||||
20250415,134000,2274457485,10740,10760,10770,10740,7731
|
||||
20250415,133900,2191319905,10770,10760,10770,10760,93
|
||||
20250415,133800,2190318325,10770,10760,10770,10760,344
|
||||
20250415,133700,2186615025,10770,10760,10770,10760,268
|
||||
20250415,133600,2183730310,10760,10760,10770,10760,358
|
||||
20250415,133500,2179875360,10760,10760,10770,10760,274
|
||||
20250415,133400,2176926940,10760,10760,10770,10760,597
|
||||
20250415,133300,2170500110,10760,10770,10770,10760,72
|
||||
20250415,133200,2169724720,10760,10760,10770,10760,289
|
||||
20250415,133100,2166613550,10760,10760,10770,10760,314
|
||||
20250415,133000,2163233670,10770,10770,10770,10760,189
|
||||
20250415,132900,2161198150,10760,10760,10770,10760,252
|
||||
20250415,132800,2158485790,10760,10760,10770,10760,308
|
||||
20250415,132700,2155169970,10760,10760,10760,10760,171
|
||||
20250415,132600,2153330010,10770,10760,10770,10760,238
|
||||
20250415,132500,2150767650,10760,10760,10770,10760,1251
|
||||
20250415,132400,2137306350,10770,10760,10770,10760,208
|
||||
20250415,132300,2135066900,10760,10770,10770,10760,209
|
||||
20250415,132200,2132816630,10760,10760,10770,10760,375
|
||||
20250415,132100,2128780070,10770,10760,10770,10760,106
|
||||
20250415,132000,2127639150,10760,10760,10770,10760,293
|
||||
20250415,131900,2124485930,10760,10760,10760,10750,99
|
||||
20250415,131800,2123421100,10760,10770,10770,10750,112
|
||||
20250415,131700,2122216650,10770,10760,10770,10760,205
|
||||
20250415,131600,2120009620,10750,10770,10770,10750,1476
|
||||
20250415,131500,2104119630,10770,10770,10780,10770,504
|
||||
20250415,131400,2098688010,10770,10780,10780,10770,2723
|
||||
20250415,131300,2069334650,10780,10770,10780,10770,474
|
||||
20250415,131200,2064226010,10760,10770,10780,10760,2247
|
||||
20250415,131100,2040023370,10770,10750,10780,10750,9366
|
||||
20250415,131000,1939254370,10740,10740,10750,10740,118
|
||||
20250415,130900,1937986490,10750,10750,10750,10740,2817
|
||||
20250415,130800,1907729590,10750,10740,10750,10740,203
|
||||
20250415,130700,1905548610,10740,10750,10750,10740,228
|
||||
20250415,130600,1903098010,10740,10745,10750,10740,195
|
||||
20250415,130500,1901003460,10750,10750,10750,10740,214
|
||||
20250415,130400,1898703510,10750,10740,10750,10740,143
|
||||
20250415,130300,1897167320,10740,10750,10750,10740,249
|
||||
20250415,130200,1894491430,10740,10740,10750,10740,155
|
||||
20250415,130100,1892826380,10750,10750,10770,10740,10669
|
||||
20250415,130000,1778124730,10730,10750,10750,10730,3558
|
||||
20250415,125900,1739913110,10750,10750,10750,10730,5151
|
||||
20250415,125800,1684591410,10745,10740,10745,10740,206
|
||||
20250415,125700,1682378295,10740,10750,10750,10740,552
|
||||
20250415,125600,1676445805,10750,10750,10750,10740,211
|
||||
20250415,125500,1674178095,10750,10740,10750,10740,654
|
||||
20250415,125400,1667148655,10740,10750,10750,10740,269
|
||||
20250415,125300,1664257695,10740,10740,10740,10740,125
|
||||
20250415,125200,1662915195,10750,10740,10750,10740,272
|
||||
20250415,125100,1659992275,10740,10745,10750,10740,171
|
||||
20250415,125000,1658154870,10750,10740,10750,10740,342
|
||||
20250415,124900,1654480150,10750,10745,10750,10740,99
|
||||
20250415,124800,1653416360,10740,10750,10750,10740,294
|
||||
20250415,124700,1650257350,10750,10750,10750,10740,115
|
||||
20250415,124600,1649021790,10750,10740,10750,10740,344
|
||||
20250415,124500,1645325140,10740,10750,10750,10740,104
|
||||
20250415,124400,1644207980,10740,10750,10750,10740,369
|
||||
20250415,124300,1640242420,10740,10740,10750,10740,694
|
||||
20250415,124200,1632787680,10740,10750,10750,10740,282
|
||||
20250415,124100,1629756890,10750,10750,10750,10730,3370
|
||||
20250415,124000,1593535500,10760,10760,10760,10750,60
|
||||
20250415,123900,1592890280,10760,10750,10760,10750,4398
|
||||
20250415,123800,1545606580,10750,10740,10750,10740,208
|
||||
20250415,123700,1543371895,10740,10740,10750,10740,457
|
||||
20250415,123600,1538462215,10740,10760,10760,10740,2492
|
||||
20250415,123500,1511677125,10755,10750,10760,10750,340
|
||||
20250415,123400,1508020305,10750,10750,10760,10750,763
|
||||
20250415,123300,1499817915,10750,10760,10760,10750,250
|
||||
20250415,123200,1497128715,10750,10760,10760,10750,744
|
||||
20250415,123100,1489130615,10760,10750,10760,10750,265
|
||||
20250415,123000,1486280900,10755,10755,10760,10750,217
|
||||
20250415,122900,1483947620,10760,10750,10760,10750,311
|
||||
20250415,122800,1480602780,10750,10750,10760,10750,140
|
||||
20250415,122700,1479097530,10750,10755,10760,10750,377
|
||||
20250415,122600,1475043340,10750,10750,10750,10750,57
|
||||
20250415,122500,1474430590,10760,10755,10760,10750,349
|
||||
20250415,122400,1470677510,10750,10755,10760,10750,103
|
||||
20250415,122300,1469570115,10760,10760,10760,10750,400
|
||||
20250415,122200,1465268505,10750,10750,10760,10750,111
|
||||
20250415,122100,1464074905,10750,10750,10760,10750,525
|
||||
20250415,122000,1458431115,10750,10750,10760,10750,414
|
||||
20250415,121900,1453979450,10750,10750,10750,10750,648
|
||||
20250415,121800,1447013450,10760,10750,10760,10750,441
|
||||
20250415,121700,1442271170,10755,10750,10760,10750,1012
|
||||
20250415,121600,1431386270,10760,10750,10760,10750,275
|
||||
20250415,121500,1428428810,10750,10755,10760,10750,170
|
||||
20250415,121400,1426600965,10750,10755,10760,10750,311
|
||||
20250415,121300,1423256030,10750,10750,10750,10750,40
|
||||
20250415,121200,1422826030,10750,10755,10760,10750,1300
|
||||
20250415,121100,1408840135,10755,10750,10755,10750,298
|
||||
20250415,121000,1405635760,10760,10750,10760,10750,1322
|
||||
20250415,120900,1391412950,10760,10760,10760,10750,240
|
||||
20250415,120800,1388832460,10760,10750,10760,10750,267
|
||||
20250415,120700,1385960990,10760,10750,10760,10750,110
|
||||
20250415,120600,1384778310,10750,10760,10760,10740,829
|
||||
20250415,120500,1375865790,10750,10750,10760,10750,190
|
||||
20250415,120400,1373823280,10760,10760,10760,10750,474
|
||||
20250415,120300,1368725450,10750,10755,10755,10750,1402
|
||||
20250415,120200,1353653945,10760,10760,10760,10750,1852
|
||||
20250415,120100,1333741405,10760,10760,10770,10750,799
|
||||
20250415,120000,1325145120,10760,10765,10765,10760,550
|
||||
20250415,115900,1319227115,10760,10760,10770,10760,521
|
||||
20250415,115800,1313619620,10760,10770,10770,10760,931
|
||||
20250415,115700,1303594580,10780,10770,10780,10770,722
|
||||
20250415,115600,1295817070,10770,10770,10780,10770,156
|
||||
20250415,115500,1294136610,10780,10780,10790,10780,1231
|
||||
20250415,115400,1280865040,10780,10780,10790,10780,255
|
||||
20250415,115300,1278115790,10790,10780,10790,10780,325
|
||||
20250415,115200,1274610260,10770,10780,10780,10770,1189
|
||||
20250415,115100,1261793810,10780,10780,10790,10780,563
|
||||
20250415,115000,1255722920,10780,10780,10780,10780,62
|
||||
20250415,114900,1255054560,10780,10790,10790,10780,686
|
||||
20250415,114800,1247658300,10780,10770,10790,10770,203
|
||||
20250415,114700,1245470550,10780,10770,10780,10770,4292
|
||||
20250415,114600,1199206310,10780,10770,10780,10770,102
|
||||
20250415,114500,1198107420,10770,10780,10780,10770,302
|
||||
20250415,114400,1194853640,10780,10770,10780,10770,257
|
||||
20250415,114300,1192085410,10770,10780,10780,10770,88
|
||||
20250415,114200,1191136790,10780,10780,10780,10770,1502
|
||||
20250415,114100,1174947010,10780,10780,10790,10780,139
|
||||
20250415,114000,1173448250,10780,10780,10790,10770,1724
|
||||
20250415,113900,1154865010,10780,10780,10790,10780,656
|
||||
20250415,113800,1147792805,10780,10780,10790,10780,1714
|
||||
20250415,113700,1129313975,10780,10780,10790,10780,289
|
||||
20250415,113600,1126198545,10780,10780,10790,10780,578
|
||||
20250415,113500,1119966370,10780,10780,10790,10780,182
|
||||
20250415,113400,1118004060,10780,10790,10790,10780,226
|
||||
20250415,113300,1115565570,10780,10780,10790,10780,416
|
||||
20250415,113200,1111080750,10780,10780,10780,10770,1517
|
||||
20250415,113100,1094730350,10770,10770,10780,10770,482
|
||||
20250415,113000,1089539040,10770,10780,10780,10770,444
|
||||
20250415,112900,1084754600,10780,10770,10780,10770,591
|
||||
20250415,112800,1078388650,10770,10780,10780,10770,279
|
||||
20250415,112700,1075382250,10770,10790,10790,10770,2850
|
||||
20250415,112600,1044662620,10780,10790,10790,10780,300
|
||||
20250415,112500,1041427190,10780,10780,10790,10780,403
|
||||
20250415,112400,1037082500,10780,10790,10790,10780,494
|
||||
20250415,112300,1031754710,10790,10790,10790,10780,1178
|
||||
20250415,112200,1019055050,10780,10780,10790,10780,104
|
||||
20250415,112100,1017933580,10790,10780,10790,10780,527
|
||||
20250415,112000,1012251120,10780,10780,10790,10780,98
|
||||
20250415,111900,1011193930,10780,10790,10790,10780,408
|
||||
20250415,111800,1006792980,10790,10790,10790,10780,225
|
||||
20250415,111700,1004366300,10780,10780,10790,10780,267
|
||||
20250415,111600,1001486050,10780,10790,10790,10780,697
|
||||
20250415,111500,993972380,10790,10780,10790,10780,675
|
||||
20250415,111400,986693450,10790,10790,10790,10780,124
|
||||
20250415,111300,985356190,10790,10780,10790,10770,5705
|
||||
20250415,111200,923858320,10780,10770,10780,10770,212
|
||||
20250415,111100,921574740,10780,10775,10780,10770,388
|
||||
20250415,111000,917394105,10770,10770,10770,10770,548
|
||||
20250415,110900,911492145,10780,10780,10780,10770,302
|
||||
20250415,110800,908237685,10770,10770,10780,10770,244
|
||||
20250415,110700,905609095,10770,10770,10780,10760,3272
|
||||
20250415,110600,870372535,10760,10770,10770,10760,314
|
||||
20250415,110500,866993545,10760,10770,10770,10760,221
|
||||
20250415,110400,864614045,10760,10765,10770,10760,157
|
||||
20250415,110300,862924400,10760,10770,10770,10760,825
|
||||
20250415,110200,854042230,10770,10770,10780,10770,149
|
||||
20250415,110100,852436125,10780,10770,10780,10770,1223
|
||||
20250415,110000,839263575,10770,10770,10780,10770,469
|
||||
20250415,105900,834210225,10780,10780,10780,10780,117
|
||||
20250415,105800,832948965,10770,10770,10780,10760,299
|
||||
20250415,105700,829728205,10760,10770,10770,10760,176
|
||||
20250415,105600,827833445,10780,10780,10790,10770,502
|
||||
20250415,105500,822422485,10790,10780,10790,10780,176
|
||||
20250415,105400,820524075,10780,10780,10790,10770,451
|
||||
20250415,105300,815663165,10780,10780,10790,10780,183
|
||||
20250415,105200,813689285,10780,10780,10790,10780,409
|
||||
20250415,105100,809278215,10780,10770,10780,10770,189
|
||||
20250415,105000,807242675,10770,10790,10790,10770,2958
|
||||
20250415,104900,775366355,10790,10770,10790,10770,300
|
||||
20250415,104800,772132735,10770,10780,10790,10770,650
|
||||
20250415,104700,765123255,10780,10790,10790,10780,236
|
||||
20250415,104600,762578105,10790,10770,10790,10770,3974
|
||||
20250415,104500,719737895,10770,10760,10780,10760,212
|
||||
20250415,104400,717454095,10760,10770,10770,10760,276
|
||||
20250415,104300,714482625,10770,10770,10770,10760,683
|
||||
20250415,104200,707127225,10770,10760,10770,10760,210
|
||||
20250415,104100,704867035,10760,10760,10770,10760,427
|
||||
20250415,104000,700270275,10760,10780,10780,10760,642
|
||||
20250415,103900,693359325,10780,10770,10780,10770,426
|
||||
20250415,103800,688768545,10770,10780,10780,10770,199
|
||||
20250415,103700,686624975,10770,10770,10770,10770,113
|
||||
20250415,103600,685407965,10770,10760,10780,10760,158
|
||||
20250415,103500,683706295,10760,10760,10780,10760,865
|
||||
20250415,103400,674390475,10760,10770,10780,10760,164
|
||||
20250415,103300,672624795,10770,10770,10770,10760,1145
|
||||
20250415,103200,660294715,10760,10770,10770,10760,98
|
||||
20250415,103100,659239645,10760,10770,10780,10760,2188
|
||||
20250415,103000,635675805,10780,10770,10780,10770,474
|
||||
20250415,102900,630569685,10770,10780,10780,10770,613
|
||||
20250415,102800,623965405,10780,10770,10780,10770,210
|
||||
20250415,102700,621703355,10780,10780,10780,10770,506
|
||||
20250415,102600,616250165,10770,10770,10780,10770,106
|
||||
20250415,102500,615108535,10780,10780,10780,10770,364
|
||||
20250415,102400,611185955,10780,10770,10780,10770,381
|
||||
20250415,102300,607081095,10780,10780,10780,10770,132
|
||||
20250415,102200,605658525,10780,10780,10780,10770,291
|
||||
20250415,102100,602522705,10780,10770,10780,10770,313
|
||||
20250415,102000,599150025,10770,10780,10780,10770,102
|
||||
20250415,101900,598050845,10780,10770,10780,10760,749
|
||||
20250415,101800,589986375,10770,10760,10770,10760,699
|
||||
20250415,101700,582458965,10760,10770,10770,10760,292
|
||||
20250415,101600,579315365,10770,10770,10770,10760,229
|
||||
20250415,101500,576849575,10770,10760,10770,10760,233
|
||||
20250415,101400,574341595,10760,10760,10770,10760,183
|
||||
20250415,101300,572371115,10770,10760,10770,10760,226
|
||||
20250415,101200,569938485,10760,10750,10760,10750,1747
|
||||
20250415,101100,551142985,10750,10750,10760,10750,139
|
||||
20250415,101000,549648725,10750,10760,10760,10750,458
|
||||
20250415,100900,544723055,10760,10770,10770,10750,2022
|
||||
20250415,100800,522966735,10770,10770,10770,10760,402
|
||||
20250415,100700,518638755,10780,10770,10780,10760,1512
|
||||
20250415,100600,502355295,10770,10765,10770,10760,428
|
||||
20250415,100500,497747190,10765,10760,10765,10760,155
|
||||
20250415,100400,496079385,10770,10770,10770,10760,104
|
||||
20250415,100300,494959985,10770,10760,10770,10760,391
|
||||
20250415,100200,490750875,10770,10770,10770,10760,57
|
||||
20250415,100100,490137365,10770,10770,10770,10750,953
|
||||
20250415,100000,479884455,10770,10760,10770,10760,224
|
||||
20250415,095900,477473365,10760,10770,10770,10760,689
|
||||
20250415,095800,470056630,10760,10770,10770,10760,57
|
||||
20250415,095700,469442850,10760,10770,10770,10760,326
|
||||
20250415,095600,465932470,10770,10770,10770,10760,249
|
||||
20250415,095500,463251300,10770,10770,10770,10760,359
|
||||
20250415,095400,459385920,10770,10770,10770,10770,16
|
||||
20250415,095300,459213600,10770,10760,10770,10760,594
|
||||
20250415,095200,452820090,10760,10770,10770,10760,152
|
||||
20250415,095100,451183990,10770,10770,10770,10770,17
|
||||
20250415,095000,451000900,10770,10760,10770,10750,580
|
||||
20250415,094900,444760740,10760,10760,10770,10750,179
|
||||
20250415,094800,442834730,10750,10750,10770,10750,244
|
||||
20250415,094700,440211390,10770,10760,10770,10750,1242
|
||||
20250415,094600,426854390,10755,10770,10770,10755,126
|
||||
20250415,094500,425498040,10770,10770,10770,10770,20
|
||||
20250415,094400,425282640,10740,10770,10770,10740,515
|
||||
20250415,094300,419746730,10750,10770,10770,10750,1353
|
||||
20250415,094200,405185290,10760,10770,10770,10760,555
|
||||
20250415,094100,399213140,10770,10770,10770,10770,29
|
||||
20250415,094000,398900810,10770,10770,10770,10760,72
|
||||
20250415,093900,398125870,10760,10770,10770,10760,22
|
||||
20250415,093800,397888940,10770,10760,10770,10750,424
|
||||
20250415,093700,393326200,10760,10770,10770,10740,2420
|
||||
20250415,093600,367291780,10770,10770,10770,10760,501
|
||||
20250415,093500,361899010,10770,10770,10770,10760,851
|
||||
20250415,093400,352736390,10770,10760,10770,10750,156
|
||||
20250415,093300,351056630,10760,10760,10760,10760,76
|
||||
20250415,093200,350238870,10760,10750,10760,10750,1304
|
||||
20250415,093100,336215110,10750,10750,10750,10740,228
|
||||
20250415,093000,333764610,10750,10750,10750,10740,655
|
||||
20250415,092900,326723440,10740,10740,10740,10740,52
|
||||
20250415,092800,326164960,10740,10740,10740,10740,963
|
||||
20250415,092700,315822340,10740,10740,10740,10730,116
|
||||
20250415,092600,314576510,10740,10740,10740,10740,10
|
||||
20250415,092500,314469110,10740,10730,10740,10730,276
|
||||
20250415,092400,311507060,10740,10740,10740,10730,223
|
||||
20250415,092300,309113040,10730,10740,10740,10730,309
|
||||
20250415,092200,305797220,10740,10740,10740,10740,13
|
||||
20250415,092100,305657600,10740,10740,10740,10740,114
|
||||
20250415,092000,304433240,10730,10740,10740,10720,1275
|
||||
20250415,091900,290752020,10740,10740,10740,10720,1998
|
||||
20250415,091800,269300490,10750,10750,10750,10750,198
|
||||
20250415,091700,267171990,10750,10740,10750,10720,1753
|
||||
20250415,091600,248353760,10750,10750,10750,10750,11
|
||||
20250415,091500,248235510,10740,10750,10750,10740,1298
|
||||
20250415,091400,234282930,10740,10750,10750,10740,871
|
||||
20250415,091300,224919830,10720,10750,10750,10720,3415
|
||||
20250415,091200,188258260,10750,10740,10750,10740,639
|
||||
20250415,091100,181392500,10740,10740,10750,10730,1641
|
||||
20250415,091000,163773010,10740,10740,10750,10730,26
|
||||
20250415,090900,163493750,10750,10750,10750,10750,1
|
||||
20250415,090800,163483000,10750,10710,10750,10700,6726
|
||||
20250415,090700,91442580,10720,10720,10720,10700,886
|
||||
20250415,090600,81953860,10710,10750,10750,10710,621
|
||||
20250415,090500,75295950,10730,10750,10750,10730,62
|
||||
20250415,090400,74630670,10730,10710,10730,10700,725
|
||||
20250415,090300,66867140,10760,10760,10760,10710,626
|
||||
20250415,090200,60157150,10760,10760,10760,10760,78
|
||||
20250415,090100,59317870,10730,10750,10770,10730,1063
|
||||
20250415,090000,47890050,10750,10680,10780,10680,4477
|
||||
|
Reference in New Issue
Block a user