Update 2025-04-15 2740 candle_min
This commit is contained in:
607
038070/min/candle-20250415.csv
Normal file
607
038070/min/candle-20250415.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190500,414768430,7310,7310,7310,7310,434
|
||||
20250415,190400,414768430,7310,7310,7310,7310,0
|
||||
20250415,190300,414768430,7310,7310,7310,7310,0
|
||||
20250415,190200,414768430,7310,7310,7310,7310,0
|
||||
20250415,190100,414768430,7310,7310,7310,7310,0
|
||||
20250415,190000,414768430,7310,7310,7310,7310,0
|
||||
20250415,185900,414768430,7310,7310,7310,7310,0
|
||||
20250415,185800,414768430,7310,7310,7310,7310,0
|
||||
20250415,185700,414768430,7310,7310,7310,7310,0
|
||||
20250415,185600,414768430,7310,7310,7310,7310,0
|
||||
20250415,185500,414768430,7310,7310,7310,7310,0
|
||||
20250415,185400,414768430,7310,7310,7310,7310,0
|
||||
20250415,185300,414768430,7310,7310,7310,7310,0
|
||||
20250415,185200,414768430,7310,7310,7310,7310,0
|
||||
20250415,185100,414768430,7310,7310,7310,7310,0
|
||||
20250415,185000,414768430,7310,7310,7310,7310,0
|
||||
20250415,184900,414768430,7310,7310,7310,7310,0
|
||||
20250415,184800,414768430,7310,7310,7310,7310,0
|
||||
20250415,184700,414768430,7310,7310,7310,7310,0
|
||||
20250415,184600,414768430,7310,7310,7310,7310,0
|
||||
20250415,184500,414768430,7310,7310,7310,7310,0
|
||||
20250415,184400,414768430,7310,7310,7310,7310,0
|
||||
20250415,184300,414768430,7310,7310,7310,7310,0
|
||||
20250415,184200,414768430,7310,7310,7310,7310,0
|
||||
20250415,184100,414768430,7310,7310,7310,7310,0
|
||||
20250415,184000,414768430,7310,7310,7310,7310,0
|
||||
20250415,183900,414768430,7310,7310,7310,7310,0
|
||||
20250415,183800,414768430,7310,7310,7310,7310,0
|
||||
20250415,183700,414768430,7310,7310,7310,7310,0
|
||||
20250415,183600,414768430,7310,7310,7310,7310,0
|
||||
20250415,183500,414768430,7310,7310,7310,7310,434
|
||||
20250415,183400,414768430,7310,7310,7310,7310,0
|
||||
20250415,183300,414768430,7310,7310,7310,7310,0
|
||||
20250415,183200,414768430,7310,7310,7310,7310,0
|
||||
20250415,183100,414768430,7310,7310,7310,7310,0
|
||||
20250415,183000,414768430,7310,7310,7310,7310,0
|
||||
20250415,182900,414768430,7310,7310,7310,7310,0
|
||||
20250415,182800,414768430,7310,7310,7310,7310,0
|
||||
20250415,182700,414768430,7310,7310,7310,7310,0
|
||||
20250415,182600,414768430,7310,7310,7310,7310,0
|
||||
20250415,182500,414768430,7310,7310,7310,7310,0
|
||||
20250415,182400,414768430,7310,7310,7310,7310,0
|
||||
20250415,182300,414768430,7310,7310,7310,7310,0
|
||||
20250415,182200,414768430,7310,7310,7310,7310,0
|
||||
20250415,182100,414768430,7310,7310,7310,7310,0
|
||||
20250415,182000,414768430,7310,7310,7310,7310,0
|
||||
20250415,181900,414768430,7310,7310,7310,7310,0
|
||||
20250415,181800,414768430,7310,7310,7310,7310,0
|
||||
20250415,181700,414768430,7310,7310,7310,7310,0
|
||||
20250415,181600,414768430,7310,7310,7310,7310,0
|
||||
20250415,181500,414768430,7310,7310,7310,7310,0
|
||||
20250415,181400,414768430,7310,7310,7310,7310,0
|
||||
20250415,181300,414768430,7310,7310,7310,7310,0
|
||||
20250415,181200,414768430,7310,7310,7310,7310,0
|
||||
20250415,181100,414768430,7310,7310,7310,7310,0
|
||||
20250415,181000,414768430,7310,7310,7310,7310,0
|
||||
20250415,180900,414768430,7310,7310,7310,7310,0
|
||||
20250415,180800,414768430,7310,7310,7310,7310,0
|
||||
20250415,180700,414768430,7310,7310,7310,7310,0
|
||||
20250415,180600,414768430,7310,7310,7310,7310,0
|
||||
20250415,180500,414768430,7310,7310,7310,7310,434
|
||||
20250415,180400,414768430,7310,7310,7310,7310,0
|
||||
20250415,180300,414768430,7310,7310,7310,7310,0
|
||||
20250415,180200,414768430,7310,7310,7310,7310,0
|
||||
20250415,180100,414768430,7310,7310,7310,7310,0
|
||||
20250415,180000,414768430,7310,7310,7310,7310,0
|
||||
20250415,175900,414768430,7310,7310,7310,7310,0
|
||||
20250415,175800,414768430,7310,7310,7310,7310,0
|
||||
20250415,175700,414768430,7310,7310,7310,7310,0
|
||||
20250415,175600,414768430,7310,7310,7310,7310,0
|
||||
20250415,175500,414768430,7310,7310,7310,7310,0
|
||||
20250415,175400,414768430,7310,7310,7310,7310,0
|
||||
20250415,175300,414768430,7310,7310,7310,7310,0
|
||||
20250415,175200,414768430,7310,7310,7310,7310,0
|
||||
20250415,175100,414768430,7310,7310,7310,7310,0
|
||||
20250415,175000,414768430,7310,7310,7310,7310,0
|
||||
20250415,174900,414768430,7310,7310,7310,7310,0
|
||||
20250415,174800,414768430,7310,7310,7310,7310,0
|
||||
20250415,174700,414768430,7310,7310,7310,7310,0
|
||||
20250415,174600,414768430,7310,7310,7310,7310,0
|
||||
20250415,174500,414768430,7310,7310,7310,7310,0
|
||||
20250415,174400,414768430,7310,7310,7310,7310,0
|
||||
20250415,174300,414768430,7310,7310,7310,7310,0
|
||||
20250415,174200,414768430,7310,7310,7310,7310,0
|
||||
20250415,174100,414768430,7310,7310,7310,7310,0
|
||||
20250415,174000,414768430,7310,7310,7310,7310,0
|
||||
20250415,173900,414768430,7310,7310,7310,7310,0
|
||||
20250415,173800,414768430,7310,7310,7310,7310,0
|
||||
20250415,173700,414768430,7310,7310,7310,7310,0
|
||||
20250415,173600,414768430,7310,7310,7310,7310,0
|
||||
20250415,173500,414768430,7310,7310,7310,7310,434
|
||||
20250415,173400,414768430,7310,7310,7310,7310,0
|
||||
20250415,173300,414768430,7310,7310,7310,7310,0
|
||||
20250415,173200,414768430,7310,7310,7310,7310,0
|
||||
20250415,173100,414768430,7310,7310,7310,7310,0
|
||||
20250415,173000,414768430,7310,7310,7310,7310,0
|
||||
20250415,172900,414768430,7310,7310,7310,7310,0
|
||||
20250415,172800,414768430,7310,7310,7310,7310,0
|
||||
20250415,172700,414768430,7310,7310,7310,7310,0
|
||||
20250415,172600,414768430,7310,7310,7310,7310,0
|
||||
20250415,172500,414768430,7310,7310,7310,7310,0
|
||||
20250415,172400,414768430,7310,7310,7310,7310,0
|
||||
20250415,172300,414768430,7310,7310,7310,7310,0
|
||||
20250415,172200,414768430,7310,7310,7310,7310,0
|
||||
20250415,172100,414768430,7310,7310,7310,7310,0
|
||||
20250415,172000,414768430,7310,7310,7310,7310,0
|
||||
20250415,171900,414768430,7310,7310,7310,7310,0
|
||||
20250415,171800,414768430,7310,7310,7310,7310,0
|
||||
20250415,171700,414768430,7310,7310,7310,7310,0
|
||||
20250415,171600,414768430,7310,7310,7310,7310,0
|
||||
20250415,171500,414768430,7310,7310,7310,7310,0
|
||||
20250415,171400,414768430,7310,7310,7310,7310,0
|
||||
20250415,171300,414768430,7310,7310,7310,7310,0
|
||||
20250415,171200,414768430,7310,7310,7310,7310,0
|
||||
20250415,171100,414768430,7310,7310,7310,7310,0
|
||||
20250415,171000,414768430,7310,7310,7310,7310,0
|
||||
20250415,170900,414768430,7310,7310,7310,7310,0
|
||||
20250415,170800,414768430,7310,7310,7310,7310,0
|
||||
20250415,170700,414768430,7310,7310,7310,7310,0
|
||||
20250415,170600,414768430,7310,7310,7310,7310,0
|
||||
20250415,170500,414768430,7310,7310,7310,7310,434
|
||||
20250415,170400,414768430,7310,7310,7310,7310,0
|
||||
20250415,170300,414768430,7310,7310,7310,7310,0
|
||||
20250415,170200,414768430,7310,7310,7310,7310,0
|
||||
20250415,170100,414768430,7310,7310,7310,7310,0
|
||||
20250415,170000,414768430,7310,7310,7310,7310,0
|
||||
20250415,165900,414768430,7310,7310,7310,7310,0
|
||||
20250415,165800,414768430,7310,7310,7310,7310,0
|
||||
20250415,165700,414768430,7310,7310,7310,7310,0
|
||||
20250415,165600,414768430,7310,7310,7310,7310,0
|
||||
20250415,165500,414768430,7310,7310,7310,7310,0
|
||||
20250415,165400,414768430,7310,7310,7310,7310,0
|
||||
20250415,165300,414768430,7310,7310,7310,7310,0
|
||||
20250415,165200,414768430,7310,7310,7310,7310,0
|
||||
20250415,165100,414768430,7310,7310,7310,7310,0
|
||||
20250415,165000,414768430,7310,7310,7310,7310,0
|
||||
20250415,164900,414768430,7310,7310,7310,7310,0
|
||||
20250415,164800,414768430,7310,7310,7310,7310,0
|
||||
20250415,164700,414768430,7310,7310,7310,7310,0
|
||||
20250415,164600,414768430,7310,7310,7310,7310,0
|
||||
20250415,164500,414768430,7310,7310,7310,7310,0
|
||||
20250415,164400,414768430,7310,7310,7310,7310,0
|
||||
20250415,164300,414768430,7310,7310,7310,7310,0
|
||||
20250415,164200,414768430,7310,7310,7310,7310,0
|
||||
20250415,164100,414768430,7310,7310,7310,7310,0
|
||||
20250415,164000,414768430,7310,7310,7310,7310,0
|
||||
20250415,163900,414768430,7310,7310,7310,7310,0
|
||||
20250415,163800,414768430,7310,7310,7310,7310,0
|
||||
20250415,163700,414768430,7310,7310,7310,7310,0
|
||||
20250415,163600,414768430,7310,7310,7310,7310,0
|
||||
20250415,163500,414768430,7310,7310,7310,7310,434
|
||||
20250415,163400,414768430,7310,7310,7310,7310,0
|
||||
20250415,163300,414768430,7310,7310,7310,7310,0
|
||||
20250415,163200,414768430,7310,7310,7310,7310,0
|
||||
20250415,163100,414768430,7310,7310,7310,7310,0
|
||||
20250415,163000,414768430,7310,7310,7310,7310,0
|
||||
20250415,162900,414768430,7310,7310,7310,7310,0
|
||||
20250415,162800,414768430,7310,7310,7310,7310,0
|
||||
20250415,162700,414768430,7310,7310,7310,7310,0
|
||||
20250415,162600,414768430,7310,7310,7310,7310,0
|
||||
20250415,162500,414768430,7310,7310,7310,7310,0
|
||||
20250415,162400,414768430,7310,7310,7310,7310,0
|
||||
20250415,162300,414768430,7310,7310,7310,7310,0
|
||||
20250415,162200,414768430,7310,7310,7310,7310,0
|
||||
20250415,162100,414768430,7310,7310,7310,7310,0
|
||||
20250415,162000,414768430,7310,7310,7310,7310,0
|
||||
20250415,161900,414768430,7310,7310,7310,7310,0
|
||||
20250415,161800,414768430,7310,7310,7310,7310,0
|
||||
20250415,161700,414768430,7310,7310,7310,7310,0
|
||||
20250415,161600,414768430,7310,7310,7310,7310,0
|
||||
20250415,161500,414768430,7310,7310,7310,7310,0
|
||||
20250415,161400,414768430,7310,7310,7310,7310,0
|
||||
20250415,161300,414768430,7310,7310,7310,7310,0
|
||||
20250415,161200,414768430,7310,7310,7310,7310,0
|
||||
20250415,161100,414768430,7310,7310,7310,7310,0
|
||||
20250415,161000,414768430,7310,7310,7310,7310,0
|
||||
20250415,160900,414768430,7310,7310,7310,7310,0
|
||||
20250415,160800,414768430,7310,7310,7310,7310,0
|
||||
20250415,160700,414768430,7310,7310,7310,7310,0
|
||||
20250415,160600,414768430,7310,7310,7310,7310,0
|
||||
20250415,160500,414768430,7310,7310,7310,7310,434
|
||||
20250415,160400,414768430,7310,7310,7310,7310,0
|
||||
20250415,160300,414768430,7310,7310,7310,7310,0
|
||||
20250415,160200,414768430,7310,7310,7310,7310,0
|
||||
20250415,160100,414768430,7310,7310,7310,7310,0
|
||||
20250415,160000,414768430,7310,7310,7310,7310,0
|
||||
20250415,155900,414768430,7310,7310,7310,7310,0
|
||||
20250415,155800,414768430,7310,7310,7310,7310,0
|
||||
20250415,155700,414768430,7310,7310,7310,7310,0
|
||||
20250415,155600,414768430,7310,7310,7310,7310,0
|
||||
20250415,155500,414768430,7310,7310,7310,7310,0
|
||||
20250415,155400,414768430,7310,7310,7310,7310,0
|
||||
20250415,155300,414768430,7310,7310,7310,7310,0
|
||||
20250415,155200,414768430,7310,7310,7310,7310,0
|
||||
20250415,155100,414768430,7310,7310,7310,7310,0
|
||||
20250415,155000,414768430,7310,7310,7310,7310,0
|
||||
20250415,154900,414768430,7310,7310,7310,7310,0
|
||||
20250415,154800,414768430,7310,7310,7310,7310,0
|
||||
20250415,154700,414768430,7310,7310,7310,7310,0
|
||||
20250415,154600,414768430,7310,7310,7310,7310,0
|
||||
20250415,154500,414768430,7310,7310,7310,7310,0
|
||||
20250415,154400,414768430,7310,7310,7310,7310,0
|
||||
20250415,154300,414768430,7310,7310,7310,7310,0
|
||||
20250415,154200,414768430,7310,7310,7310,7310,0
|
||||
20250415,154100,414768430,7310,7310,7310,7310,0
|
||||
20250415,154000,414768430,7310,7310,7310,7310,0
|
||||
20250415,153900,414768430,7310,7310,7310,7310,0
|
||||
20250415,153800,414768430,7310,7310,7310,7310,0
|
||||
20250415,153700,414768430,7310,7310,7310,7310,0
|
||||
20250415,153600,414768430,7310,7310,7310,7310,0
|
||||
20250415,153500,414768430,7310,7310,7310,7310,434
|
||||
20250415,153400,414768430,7310,7310,7310,7310,0
|
||||
20250415,153300,414768430,7310,7310,7310,7310,0
|
||||
20250415,153200,414768430,7310,7310,7310,7310,0
|
||||
20250415,153100,414768430,7310,7310,7310,7310,0
|
||||
20250415,153000,414768430,7310,7310,7310,7310,434
|
||||
20250415,152900,411595890,7310,7310,7310,7310,0
|
||||
20250415,152800,411595890,7310,7310,7310,7310,0
|
||||
20250415,152700,411595890,7310,7310,7310,7310,0
|
||||
20250415,152600,411595890,7310,7310,7310,7310,0
|
||||
20250415,152500,411595890,7310,7310,7310,7310,0
|
||||
20250415,152400,411595890,7310,7310,7310,7310,0
|
||||
20250415,152300,411595890,7310,7310,7310,7310,0
|
||||
20250415,152200,411595890,7310,7310,7310,7310,0
|
||||
20250415,152100,411595890,7310,7310,7310,7310,0
|
||||
20250415,152000,411595890,7310,7310,7310,7310,0
|
||||
20250415,151900,411595890,7310,7310,7310,7310,0
|
||||
20250415,151800,411595890,7310,7310,7310,7310,1
|
||||
20250415,151700,411588580,7300,7310,7310,7300,400
|
||||
20250415,151600,408666580,7320,7320,7320,7320,0
|
||||
20250415,151500,408666580,7320,7320,7320,7320,0
|
||||
20250415,151400,408666580,7320,7310,7320,7300,1858
|
||||
20250415,151300,395094800,7300,7300,7300,7300,0
|
||||
20250415,151200,395094800,7300,7300,7300,7300,0
|
||||
20250415,151100,395094800,7300,7310,7320,7300,333
|
||||
20250415,151000,392663540,7310,7310,7310,7310,372
|
||||
20250415,150900,389944220,7320,7320,7320,7320,310
|
||||
20250415,150800,387675020,7320,7320,7320,7320,1
|
||||
20250415,150700,387667700,7310,7310,7310,7310,112
|
||||
20250415,150600,386848980,7300,7300,7300,7300,200
|
||||
20250415,150500,385388980,7310,7310,7310,7310,0
|
||||
20250415,150400,385388980,7310,7310,7310,7310,0
|
||||
20250415,150300,385388980,7310,7290,7310,7290,52
|
||||
20250415,150200,385009300,7290,7310,7310,7290,208
|
||||
20250415,150100,383492820,7320,7310,7320,7310,21
|
||||
20250415,150000,383339300,7300,7320,7320,7300,156
|
||||
20250415,145900,382199420,7300,7300,7300,7300,0
|
||||
20250415,145800,382199420,7300,7300,7300,7300,0
|
||||
20250415,145700,382199420,7300,7300,7300,7300,26
|
||||
20250415,145600,382009620,7300,7300,7300,7300,350
|
||||
20250415,145500,379454620,7300,7300,7300,7300,20
|
||||
20250415,145400,379308620,7300,7300,7320,7300,115
|
||||
20250415,145300,378469100,7320,7320,7320,7320,0
|
||||
20250415,145200,378469100,7320,7320,7320,7320,0
|
||||
20250415,145100,378469100,7320,7300,7320,7300,51
|
||||
20250415,145000,378096780,7320,7320,7320,7320,20
|
||||
20250415,144900,377950380,7320,7300,7320,7300,90
|
||||
20250415,144800,377293360,7320,7320,7320,7320,0
|
||||
20250415,144700,377293360,7320,7320,7320,7320,1
|
||||
20250415,144600,377286040,7300,7300,7300,7300,782
|
||||
20250415,144500,371577440,7330,7330,7330,7330,0
|
||||
20250415,144400,371577440,7330,7330,7330,7330,0
|
||||
20250415,144300,371577440,7330,7330,7330,7330,0
|
||||
20250415,144200,371577440,7330,7330,7330,7330,0
|
||||
20250415,144100,371577440,7330,7330,7330,7330,0
|
||||
20250415,144000,371577440,7330,7330,7330,7330,0
|
||||
20250415,143900,371577440,7330,7330,7330,7330,0
|
||||
20250415,143800,371577440,7330,7310,7330,7300,326
|
||||
20250415,143700,369194860,7300,7320,7320,7300,727
|
||||
20250415,143600,363883670,7320,7320,7320,7320,0
|
||||
20250415,143500,363883670,7320,7320,7320,7320,0
|
||||
20250415,143400,363883670,7320,7320,7320,7320,0
|
||||
20250415,143300,363883670,7320,7320,7320,7320,100
|
||||
20250415,143200,363151670,7330,7320,7330,7320,101
|
||||
20250415,143100,362412340,7330,7330,7330,7330,1
|
||||
20250415,143000,362405010,7330,7330,7330,7330,0
|
||||
20250415,142900,362405010,7330,7330,7330,7330,0
|
||||
20250415,142800,362405010,7330,7330,7330,7330,1
|
||||
20250415,142700,362397680,7320,7320,7320,7320,50
|
||||
20250415,142600,362031680,7320,7320,7320,7320,4
|
||||
20250415,142500,362002400,7310,7310,7310,7310,10
|
||||
20250415,142400,361929300,7310,7310,7310,7310,0
|
||||
20250415,142300,361929300,7310,7310,7310,7310,230
|
||||
20250415,142200,360248000,7310,7330,7330,7310,966
|
||||
20250415,142100,353175760,7350,7350,7350,7350,0
|
||||
20250415,142000,353175760,7350,7350,7350,7350,0
|
||||
20250415,141900,353175760,7350,7350,7350,7350,0
|
||||
20250415,141800,353175760,7350,7350,7350,7350,0
|
||||
20250415,141700,353175760,7350,7350,7350,7350,0
|
||||
20250415,141600,353175760,7350,7350,7350,7350,3
|
||||
20250415,141500,353153710,7340,7340,7340,7340,18
|
||||
20250415,141400,353021590,7330,7330,7330,7330,0
|
||||
20250415,141300,353021590,7330,7330,7330,7330,0
|
||||
20250415,141200,353021590,7330,7330,7330,7330,0
|
||||
20250415,141100,353021590,7330,7330,7330,7330,269
|
||||
20250415,141000,351049820,7330,7330,7330,7330,200
|
||||
20250415,140900,349583820,7340,7340,7340,7340,283
|
||||
20250415,140800,347506600,7350,7350,7350,7350,39
|
||||
20250415,140700,347219950,7350,7340,7350,7340,14
|
||||
20250415,140600,347117150,7350,7350,7350,7350,0
|
||||
20250415,140500,347117150,7350,7350,7350,7350,2
|
||||
20250415,140400,347102450,7350,7350,7350,7350,0
|
||||
20250415,140300,347102450,7350,7350,7350,7350,0
|
||||
20250415,140200,347102450,7350,7350,7350,7350,27
|
||||
20250415,140100,346904000,7350,7350,7350,7350,0
|
||||
20250415,140000,346904000,7350,7350,7350,7350,0
|
||||
20250415,135900,346904000,7350,7350,7350,7350,0
|
||||
20250415,135800,346904000,7350,7350,7350,7350,12
|
||||
20250415,135700,346815800,7350,7350,7350,7350,0
|
||||
20250415,135600,346815800,7350,7350,7350,7350,0
|
||||
20250415,135500,346815800,7350,7350,7350,7350,0
|
||||
20250415,135400,346815800,7350,7350,7350,7350,18
|
||||
20250415,135300,346683500,7350,7350,7350,7350,0
|
||||
20250415,135200,346683500,7350,7350,7350,7350,0
|
||||
20250415,135100,346683500,7350,7350,7350,7350,0
|
||||
20250415,135000,346683500,7350,7350,7350,7350,10
|
||||
20250415,134900,346610000,7340,7340,7340,7340,0
|
||||
20250415,134800,346610000,7340,7340,7340,7340,10
|
||||
20250415,134700,346536600,7350,7350,7350,7350,61
|
||||
20250415,134600,346088250,7350,7350,7350,7350,74
|
||||
20250415,134500,345544350,7340,7340,7340,7340,1
|
||||
20250415,134400,345537010,7340,7340,7340,7340,1
|
||||
20250415,134300,345529670,7340,7350,7350,7340,6
|
||||
20250415,134200,345485580,7350,7350,7350,7350,20
|
||||
20250415,134100,345338580,7350,7350,7350,7350,29
|
||||
20250415,134000,345125430,7340,7340,7340,7340,97
|
||||
20250415,133900,344413450,7330,7330,7330,7330,0
|
||||
20250415,133800,344413450,7330,7330,7330,7330,15
|
||||
20250415,133700,344303500,7340,7340,7340,7340,3
|
||||
20250415,133600,344281480,7340,7340,7340,7340,0
|
||||
20250415,133500,344281480,7340,7340,7340,7340,0
|
||||
20250415,133400,344281480,7340,7340,7340,7340,68
|
||||
20250415,133300,343782360,7330,7330,7330,7330,0
|
||||
20250415,133200,343782360,7330,7330,7330,7330,0
|
||||
20250415,133100,343782360,7330,7330,7330,7330,0
|
||||
20250415,133000,343782360,7330,7330,7330,7330,500
|
||||
20250415,132900,340117360,7340,7340,7340,7340,239
|
||||
20250415,132800,338363100,7350,7350,7350,7350,0
|
||||
20250415,132700,338363100,7350,7350,7350,7350,29
|
||||
20250415,132600,338149950,7340,7340,7340,7340,71
|
||||
20250415,132500,337628810,7350,7350,7350,7350,387
|
||||
20250415,132400,334784360,7370,7370,7370,7370,0
|
||||
20250415,132300,334784360,7370,7370,7370,7370,0
|
||||
20250415,132200,334784360,7370,7370,7370,7370,0
|
||||
20250415,132100,334784360,7370,7370,7370,7370,0
|
||||
20250415,132000,334784360,7370,7370,7370,7370,20
|
||||
20250415,131900,334636960,7370,7370,7370,7370,0
|
||||
20250415,131800,334636960,7370,7370,7370,7370,0
|
||||
20250415,131700,334636960,7370,7370,7370,7370,120
|
||||
20250415,131600,333752560,7370,7370,7370,7370,0
|
||||
20250415,131500,333752560,7370,7370,7370,7370,125
|
||||
20250415,131400,332831310,7370,7370,7370,7370,15
|
||||
20250415,131300,332720760,7370,7370,7370,7370,13
|
||||
20250415,131200,332624950,7370,7370,7370,7370,53
|
||||
20250415,131100,332234340,7370,7370,7370,7370,136
|
||||
20250415,131000,331232020,7370,7370,7370,7370,0
|
||||
20250415,130900,331232020,7370,7370,7370,7370,0
|
||||
20250415,130800,331232020,7370,7370,7370,7370,0
|
||||
20250415,130700,331232020,7370,7370,7370,7370,210
|
||||
20250415,130600,329684320,7370,7350,7370,7350,895
|
||||
20250415,130500,323093680,7350,7350,7350,7350,283
|
||||
20250415,130400,321013630,7350,7350,7350,7350,0
|
||||
20250415,130300,321013630,7350,7340,7350,7340,112
|
||||
20250415,130200,320191530,7350,7350,7350,7350,64
|
||||
20250415,130100,319721130,7350,7350,7350,7350,1
|
||||
20250415,130000,319713780,7330,7330,7330,7330,0
|
||||
20250415,125900,319713780,7330,7330,7330,7330,0
|
||||
20250415,125800,319713780,7330,7330,7330,7330,0
|
||||
20250415,125700,319713780,7330,7330,7330,7330,15
|
||||
20250415,125600,319603830,7340,7340,7340,7340,0
|
||||
20250415,125500,319603830,7340,7340,7340,7340,100
|
||||
20250415,125400,318869830,7340,7340,7340,7340,0
|
||||
20250415,125300,318869830,7340,7340,7340,7340,0
|
||||
20250415,125200,318869830,7340,7340,7340,7340,98
|
||||
20250415,125100,318150510,7330,7330,7330,7330,0
|
||||
20250415,125000,318150510,7330,7330,7330,7330,0
|
||||
20250415,124900,318150510,7330,7330,7330,7330,0
|
||||
20250415,124800,318150510,7330,7330,7330,7330,0
|
||||
20250415,124700,318150510,7330,7330,7330,7330,0
|
||||
20250415,124600,318150510,7330,7330,7330,7330,0
|
||||
20250415,124500,318150510,7330,7330,7330,7330,0
|
||||
20250415,124400,318150510,7330,7330,7330,7330,147
|
||||
20250415,124300,317073000,7330,7330,7330,7330,0
|
||||
20250415,124200,317073000,7330,7330,7330,7330,492
|
||||
20250415,124100,313466640,7340,7340,7340,7340,0
|
||||
20250415,124000,313466640,7340,7340,7340,7340,0
|
||||
20250415,123900,313466640,7340,7340,7340,7340,15
|
||||
20250415,123800,313356540,7330,7330,7330,7330,0
|
||||
20250415,123700,313356540,7330,7330,7330,7330,110
|
||||
20250415,123600,312550240,7330,7330,7330,7330,90
|
||||
20250415,123500,311890540,7330,7330,7330,7330,0
|
||||
20250415,123400,311890540,7330,7330,7330,7330,0
|
||||
20250415,123300,311890540,7330,7330,7330,7330,0
|
||||
20250415,123200,311890540,7330,7330,7330,7330,2
|
||||
20250415,123100,311875880,7340,7340,7340,7340,170
|
||||
20250415,123000,310628080,7340,7340,7340,7340,0
|
||||
20250415,122900,310628080,7340,7340,7340,7340,0
|
||||
20250415,122800,310628080,7340,7340,7340,7340,0
|
||||
20250415,122700,310628080,7340,7340,7340,7340,0
|
||||
20250415,122600,310628080,7340,7340,7340,7340,0
|
||||
20250415,122500,310628080,7340,7340,7340,7340,190
|
||||
20250415,122400,309233480,7340,7340,7340,7340,0
|
||||
20250415,122300,309233480,7340,7340,7340,7340,0
|
||||
20250415,122200,309233480,7340,7330,7340,7330,321
|
||||
20250415,122100,306877900,7320,7320,7320,7320,1
|
||||
20250415,122000,306870580,7330,7330,7330,7330,0
|
||||
20250415,121900,306870580,7330,7330,7330,7330,98
|
||||
20250415,121800,306152240,7330,7330,7330,7330,0
|
||||
20250415,121700,306152240,7330,7330,7330,7330,39
|
||||
20250415,121600,305866370,7340,7340,7340,7340,0
|
||||
20250415,121500,305866370,7340,7340,7340,7340,170
|
||||
20250415,121400,304618570,7350,7350,7350,7350,0
|
||||
20250415,121300,304618570,7350,7350,7350,7350,75
|
||||
20250415,121200,304067320,7330,7330,7330,7330,10
|
||||
20250415,121100,303994020,7330,7330,7330,7330,0
|
||||
20250415,121000,303994020,7330,7330,7330,7330,0
|
||||
20250415,120900,303994020,7330,7330,7330,7330,0
|
||||
20250415,120800,303994020,7330,7330,7330,7330,30
|
||||
20250415,120700,303774120,7330,7330,7330,7330,0
|
||||
20250415,120600,303774120,7330,7330,7330,7330,100
|
||||
20250415,120500,303041120,7330,7330,7330,7330,50
|
||||
20250415,120400,302674620,7330,7330,7330,7330,0
|
||||
20250415,120300,302674620,7330,7330,7330,7330,0
|
||||
20250415,120200,302674620,7330,7330,7330,7330,75
|
||||
20250415,120100,302124870,7330,7330,7330,7330,123
|
||||
20250415,120000,301223280,7330,7330,7330,7330,246
|
||||
20250415,115900,299420100,7340,7340,7340,7340,0
|
||||
20250415,115800,299420100,7340,7340,7340,7340,0
|
||||
20250415,115700,299420100,7340,7340,7340,7340,0
|
||||
20250415,115600,299420100,7340,7340,7340,7340,0
|
||||
20250415,115500,299420100,7340,7340,7340,7340,313
|
||||
20250415,115400,297122680,7340,7330,7340,7330,379
|
||||
20250415,115300,294341810,7340,7340,7340,7340,1
|
||||
20250415,115200,294334470,7340,7340,7340,7340,0
|
||||
20250415,115100,294334470,7340,7340,7340,7340,206
|
||||
20250415,115000,292822430,7330,7330,7330,7330,5
|
||||
20250415,114900,292785780,7330,7330,7330,7330,100
|
||||
20250415,114800,292052780,7340,7340,7340,7340,0
|
||||
20250415,114700,292052780,7340,7340,7340,7340,0
|
||||
20250415,114600,292052780,7340,7340,7340,7340,0
|
||||
20250415,114500,292052780,7340,7340,7340,7340,15
|
||||
20250415,114400,291942680,7350,7350,7350,7350,0
|
||||
20250415,114300,291942680,7350,7350,7350,7350,0
|
||||
20250415,114200,291942680,7350,7350,7350,7350,0
|
||||
20250415,114100,291942680,7350,7350,7350,7350,10
|
||||
20250415,114000,291869180,7350,7350,7350,7350,1
|
||||
20250415,113900,291861830,7320,7320,7320,7320,0
|
||||
20250415,113800,291861830,7320,7330,7330,7320,33
|
||||
20250415,113700,291620030,7350,7350,7350,7350,1
|
||||
20250415,113600,291612680,7330,7330,7330,7330,0
|
||||
20250415,113500,291612680,7330,7330,7330,7330,3
|
||||
20250415,113400,291590690,7330,7340,7340,7330,669
|
||||
20250415,113300,286683050,7340,7340,7340,7340,0
|
||||
20250415,113200,286683050,7340,7340,7340,7340,0
|
||||
20250415,113100,286683050,7340,7340,7340,7340,0
|
||||
20250415,113000,286683050,7340,7340,7340,7340,0
|
||||
20250415,112900,286683050,7340,7340,7340,7340,0
|
||||
20250415,112800,286683050,7340,7340,7340,7340,137
|
||||
20250415,112700,285677470,7340,7340,7340,7340,28
|
||||
20250415,112600,285471950,7340,7340,7340,7340,73
|
||||
20250415,112500,284936130,7330,7330,7330,7330,0
|
||||
20250415,112400,284936130,7330,7330,7330,7330,0
|
||||
20250415,112300,284936130,7330,7330,7330,7330,0
|
||||
20250415,112200,284936130,7330,7330,7330,7330,70
|
||||
20250415,112100,284423030,7330,7350,7350,7330,200
|
||||
20250415,112000,282954830,7350,7350,7350,7350,691
|
||||
20250415,111900,277875980,7360,7360,7360,7360,220
|
||||
20250415,111800,276256780,7370,7370,7370,7370,0
|
||||
20250415,111700,276256780,7370,7370,7370,7370,100
|
||||
20250415,111600,275519780,7370,7370,7370,7370,103
|
||||
20250415,111500,274760670,7370,7360,7370,7360,1168
|
||||
20250415,111400,266152840,7360,7350,7360,7350,175
|
||||
20250415,111300,264865590,7360,7340,7360,7340,472
|
||||
20250415,111200,261399170,7330,7330,7330,7330,578
|
||||
20250415,111100,257162430,7330,7330,7330,7330,0
|
||||
20250415,111000,257162430,7330,7330,7330,7330,50
|
||||
20250415,110900,256795930,7330,7330,7330,7330,0
|
||||
20250415,110800,256795930,7330,7330,7330,7330,209
|
||||
20250415,110700,255263960,7330,7330,7330,7330,1
|
||||
20250415,110600,255256630,7330,7330,7330,7330,225
|
||||
20250415,110500,253607380,7330,7330,7330,7330,276
|
||||
20250415,110400,251584300,7330,7330,7330,7330,360
|
||||
20250415,110300,248945500,7330,7330,7330,7330,0
|
||||
20250415,110200,248945500,7330,7310,7330,7310,156
|
||||
20250415,110100,247805120,7310,7310,7310,7310,17
|
||||
20250415,110000,247680850,7310,7310,7310,7310,111
|
||||
20250415,105900,246869440,7310,7310,7310,7310,11
|
||||
20250415,105800,246789030,7330,7330,7330,7330,0
|
||||
20250415,105700,246789030,7330,7330,7330,7330,101
|
||||
20250415,105600,246048700,7320,7320,7320,7320,0
|
||||
20250415,105500,246048700,7320,7320,7320,7320,14
|
||||
20250415,105400,245946220,7320,7320,7330,7320,224
|
||||
20250415,105300,244306530,7320,7310,7320,7310,205
|
||||
20250415,105200,242807670,7300,7300,7300,7300,14
|
||||
20250415,105100,242705470,7300,7290,7300,7290,75
|
||||
20250415,105000,242158050,7280,7280,7280,7280,17
|
||||
20250415,104900,242034290,7270,7270,7270,7270,9
|
||||
20250415,104800,241968860,7300,7280,7300,7280,4
|
||||
20250415,104700,241939720,7300,7300,7300,7300,0
|
||||
20250415,104600,241939720,7300,7260,7300,7260,2
|
||||
20250415,104500,241925160,7270,7270,7270,7270,137
|
||||
20250415,104400,240929170,7270,7270,7270,7270,0
|
||||
20250415,104300,240929170,7270,7270,7270,7270,0
|
||||
20250415,104200,240929170,7270,7270,7270,7270,112
|
||||
20250415,104100,240114930,7270,7270,7270,7270,0
|
||||
20250415,104000,240114930,7270,7270,7270,7270,0
|
||||
20250415,103900,240114930,7270,7280,7280,7270,78
|
||||
20250415,103800,239547340,7310,7310,7310,7310,0
|
||||
20250415,103700,239547340,7310,7310,7310,7310,354
|
||||
20250415,103600,236959600,7310,7280,7310,7280,1116
|
||||
20250415,103500,228816770,7280,7280,7280,7280,213
|
||||
20250415,103400,227266130,7300,7300,7300,7300,366
|
||||
20250415,103300,224594330,7300,7280,7300,7280,419
|
||||
20250415,103200,221535700,7270,7270,7270,7270,0
|
||||
20250415,103100,221535700,7270,7270,7270,7270,0
|
||||
20250415,103000,221535700,7270,7280,7280,7270,186
|
||||
20250415,102900,220182620,7290,7290,7290,7290,1
|
||||
20250415,102800,220175330,7280,7280,7280,7280,0
|
||||
20250415,102700,220175330,7280,7280,7280,7280,0
|
||||
20250415,102600,220175330,7280,7280,7280,7280,284
|
||||
20250415,102500,218107810,7280,7280,7280,7280,0
|
||||
20250415,102400,218107810,7280,7280,7280,7280,0
|
||||
20250415,102300,218107810,7280,7280,7280,7280,7
|
||||
20250415,102200,218056850,7310,7310,7310,7310,0
|
||||
20250415,102100,218056850,7310,7310,7310,7310,0
|
||||
20250415,102000,218056850,7310,7310,7310,7310,368
|
||||
20250415,101900,215366770,7310,7300,7310,7300,246
|
||||
20250415,101800,213570020,7300,7290,7300,7290,781
|
||||
20250415,101700,207869280,7280,7280,7280,7280,0
|
||||
20250415,101600,207869280,7280,7250,7280,7250,512
|
||||
20250415,101500,204145950,7280,7280,7280,7280,0
|
||||
20250415,101400,204145950,7280,7280,7280,7280,0
|
||||
20250415,101300,204145950,7280,7280,7280,7280,0
|
||||
20250415,101200,204145950,7280,7250,7280,7250,275
|
||||
20250415,101100,202152050,7250,7250,7250,7250,0
|
||||
20250415,101000,202152050,7250,7260,7260,7250,272
|
||||
20250415,100900,200179580,7270,7270,7270,7270,109
|
||||
20250415,100800,199387150,7290,7290,7290,7290,10
|
||||
20250415,100700,199314250,7290,7290,7290,7290,0
|
||||
20250415,100600,199314250,7290,7290,7290,7290,0
|
||||
20250415,100500,199314250,7290,7270,7290,7270,233
|
||||
20250415,100400,197620320,7270,7270,7270,7270,99
|
||||
20250415,100300,196900590,7270,7270,7270,7270,13
|
||||
20250415,100200,196806080,7260,7260,7260,7260,1
|
||||
20250415,100100,196798820,7260,7250,7260,7250,1446
|
||||
20250415,100000,186313750,7260,7270,7270,7260,507
|
||||
20250415,095900,182632820,7270,7270,7270,7270,93
|
||||
20250415,095800,181956710,7290,7280,7290,7270,1178
|
||||
20250415,095700,173381180,7280,7280,7280,7280,900
|
||||
20250415,095600,166829180,7290,7290,7290,7280,807
|
||||
20250415,095500,160946450,7290,7290,7300,7290,519
|
||||
20250415,095400,157160560,7290,7290,7290,7290,15
|
||||
20250415,095300,157051210,7300,7300,7300,7300,0
|
||||
20250415,095200,157051210,7300,7290,7300,7280,1169
|
||||
20250415,095100,148529890,7290,7300,7300,7290,167
|
||||
20250415,095000,147311090,7310,7310,7310,7310,1
|
||||
20250415,094900,147303780,7320,7320,7320,7320,200
|
||||
20250415,094800,145839780,7320,7300,7320,7300,330
|
||||
20250415,094700,143425440,7300,7310,7310,7300,212
|
||||
20250415,094600,141877690,7310,7300,7310,7300,508
|
||||
20250415,094500,138168760,7300,7300,7300,7300,7
|
||||
20250415,094400,138117660,7300,7300,7300,7300,0
|
||||
20250415,094300,138117660,7300,7290,7300,7290,422
|
||||
20250415,094200,135041270,7290,7300,7300,7290,267
|
||||
20250415,094100,133092840,7300,7300,7300,7300,711
|
||||
20250415,094000,127902540,7300,7300,7300,7300,0
|
||||
20250415,093900,127902540,7300,7300,7300,7300,112
|
||||
20250415,093800,127084940,7300,7300,7300,7300,0
|
||||
20250415,093700,127084940,7300,7290,7300,7290,79
|
||||
20250415,093600,126508640,7290,7290,7290,7290,41
|
||||
20250415,093500,126209750,7300,7280,7300,7280,236
|
||||
20250415,093400,124488960,7280,7300,7300,7280,1197
|
||||
20250415,093300,115760480,7310,7330,7330,7310,1905
|
||||
20250415,093200,101830560,7330,7330,7330,7330,40
|
||||
20250415,093100,101537360,7330,7330,7330,7330,41
|
||||
20250415,093000,101236830,7330,7330,7330,7330,0
|
||||
20250415,092900,101236830,7330,7330,7330,7330,67
|
||||
20250415,092800,100745720,7320,7320,7320,7320,0
|
||||
20250415,092700,100745720,7320,7320,7320,7320,0
|
||||
20250415,092600,100745720,7320,7320,7320,7320,0
|
||||
20250415,092500,100745720,7320,7320,7320,7310,173
|
||||
20250415,092400,99480710,7320,7330,7330,7320,764
|
||||
20250415,092300,93887150,7330,7330,7330,7330,256
|
||||
20250415,092200,92010670,7330,7330,7330,7330,200
|
||||
20250415,092100,90544670,7330,7330,7330,7330,483
|
||||
20250415,092000,87004280,7330,7330,7330,7330,152
|
||||
20250415,091900,85890120,7330,7330,7330,7330,20
|
||||
20250415,091800,85743520,7320,7320,7330,7320,267
|
||||
20250415,091700,83788660,7320,7330,7330,7320,127
|
||||
20250415,091600,82859010,7330,7320,7340,7320,863
|
||||
20250415,091500,76536920,7330,7330,7330,7330,0
|
||||
20250415,091400,76536920,7330,7330,7340,7320,266
|
||||
20250415,091300,74588420,7320,7360,7360,7320,884
|
||||
20250415,091200,68096410,7390,7390,7390,7390,0
|
||||
20250415,091100,68096410,7390,7390,7390,7390,622
|
||||
20250415,091000,63499830,7390,7370,7390,7370,50
|
||||
20250415,090900,63130630,7340,7340,7340,7340,8
|
||||
20250415,090800,63071910,7390,7360,7390,7360,144
|
||||
20250415,090700,62010360,7360,7380,7400,7330,486
|
||||
20250415,090600,58425530,7410,7350,7410,7350,1309
|
||||
20250415,090500,48788570,7340,7310,7340,7310,265
|
||||
20250415,090400,46847280,7310,7330,7330,7310,176
|
||||
20250415,090300,45560520,7330,7350,7360,7330,747
|
||||
20250415,090200,40072160,7360,7380,7430,7360,904
|
||||
20250415,090100,33387970,7350,7330,7350,7320,350
|
||||
20250415,090000,30818890,7330,7440,7440,7330,4182
|
||||
|
Reference in New Issue
Block a user