Update 2025-04-15 2740 candle_min
This commit is contained in:
611
042370/min/candle-20250415.csv
Normal file
611
042370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,190800,559414970,7610,7610,7610,7610,0
|
||||
20250415,190700,559414970,7610,7610,7610,7610,0
|
||||
20250415,190600,559414970,7610,7610,7610,7610,0
|
||||
20250415,190500,559414970,7610,7610,7610,7610,0
|
||||
20250415,190400,559414970,7610,7610,7610,7610,0
|
||||
20250415,190300,559414970,7610,7610,7610,7610,0
|
||||
20250415,190200,559414970,7610,7610,7610,7610,0
|
||||
20250415,190100,559414970,7610,7610,7610,7610,0
|
||||
20250415,190000,559414970,7610,7610,7610,7610,0
|
||||
20250415,185900,559414970,7610,7610,7610,7610,0
|
||||
20250415,185800,559414970,7610,7610,7610,7610,0
|
||||
20250415,185700,559414970,7610,7610,7610,7610,0
|
||||
20250415,185600,559414970,7610,7610,7610,7610,0
|
||||
20250415,185500,559414970,7610,7610,7610,7610,0
|
||||
20250415,185400,559414970,7610,7610,7610,7610,0
|
||||
20250415,185300,559414970,7610,7610,7610,7610,0
|
||||
20250415,185200,559414970,7610,7610,7610,7610,0
|
||||
20250415,185100,559414970,7610,7610,7610,7610,0
|
||||
20250415,185000,559414970,7610,7610,7610,7610,0
|
||||
20250415,184900,559414970,7610,7610,7610,7610,0
|
||||
20250415,184800,559414970,7610,7610,7610,7610,0
|
||||
20250415,184700,559414970,7610,7610,7610,7610,0
|
||||
20250415,184600,559414970,7610,7610,7610,7610,0
|
||||
20250415,184500,559414970,7610,7610,7610,7610,0
|
||||
20250415,184400,559414970,7610,7610,7610,7610,0
|
||||
20250415,184300,559414970,7610,7610,7610,7610,0
|
||||
20250415,184200,559414970,7610,7610,7610,7610,0
|
||||
20250415,184100,559414970,7610,7610,7610,7610,0
|
||||
20250415,184000,559414970,7610,7610,7610,7610,0
|
||||
20250415,183900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,183800,559414970,7610,7610,7610,7610,0
|
||||
20250415,183700,559414970,7610,7610,7610,7610,0
|
||||
20250415,183600,559414970,7610,7610,7610,7610,0
|
||||
20250415,183500,559414970,7610,7610,7610,7610,0
|
||||
20250415,183400,559414970,7610,7610,7610,7610,0
|
||||
20250415,183300,559414970,7610,7610,7610,7610,0
|
||||
20250415,183200,559414970,7610,7610,7610,7610,0
|
||||
20250415,183100,559414970,7610,7610,7610,7610,0
|
||||
20250415,183000,559414970,7610,7610,7610,7610,0
|
||||
20250415,182900,559414970,7610,7610,7610,7610,0
|
||||
20250415,182800,559414970,7610,7610,7610,7610,0
|
||||
20250415,182700,559414970,7610,7610,7610,7610,0
|
||||
20250415,182600,559414970,7610,7610,7610,7610,0
|
||||
20250415,182500,559414970,7610,7610,7610,7610,0
|
||||
20250415,182400,559414970,7610,7610,7610,7610,0
|
||||
20250415,182300,559414970,7610,7610,7610,7610,0
|
||||
20250415,182200,559414970,7610,7610,7610,7610,0
|
||||
20250415,182100,559414970,7610,7610,7610,7610,0
|
||||
20250415,182000,559414970,7610,7610,7610,7610,0
|
||||
20250415,181900,559414970,7610,7610,7610,7610,0
|
||||
20250415,181800,559414970,7610,7610,7610,7610,0
|
||||
20250415,181700,559414970,7610,7610,7610,7610,0
|
||||
20250415,181600,559414970,7610,7610,7610,7610,0
|
||||
20250415,181500,559414970,7610,7610,7610,7610,0
|
||||
20250415,181400,559414970,7610,7610,7610,7610,0
|
||||
20250415,181300,559414970,7610,7610,7610,7610,0
|
||||
20250415,181200,559414970,7610,7610,7610,7610,0
|
||||
20250415,181100,559414970,7610,7610,7610,7610,0
|
||||
20250415,181000,559414970,7610,7610,7610,7610,0
|
||||
20250415,180900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,180800,559414970,7610,7610,7610,7610,0
|
||||
20250415,180700,559414970,7610,7610,7610,7610,0
|
||||
20250415,180600,559414970,7610,7610,7610,7610,0
|
||||
20250415,180500,559414970,7610,7610,7610,7610,0
|
||||
20250415,180400,559414970,7610,7610,7610,7610,0
|
||||
20250415,180300,559414970,7610,7610,7610,7610,0
|
||||
20250415,180200,559414970,7610,7610,7610,7610,0
|
||||
20250415,180100,559414970,7610,7610,7610,7610,0
|
||||
20250415,180000,559414970,7610,7610,7610,7610,0
|
||||
20250415,175900,559414970,7610,7610,7610,7610,0
|
||||
20250415,175800,559414970,7610,7610,7610,7610,0
|
||||
20250415,175700,559414970,7610,7610,7610,7610,0
|
||||
20250415,175600,559414970,7610,7610,7610,7610,0
|
||||
20250415,175500,559414970,7610,7610,7610,7610,0
|
||||
20250415,175400,559414970,7610,7610,7610,7610,0
|
||||
20250415,175300,559414970,7610,7610,7610,7610,0
|
||||
20250415,175200,559414970,7610,7610,7610,7610,0
|
||||
20250415,175100,559414970,7610,7610,7610,7610,0
|
||||
20250415,175000,559414970,7610,7610,7610,7610,0
|
||||
20250415,174900,559414970,7610,7610,7610,7610,0
|
||||
20250415,174800,559414970,7610,7610,7610,7610,0
|
||||
20250415,174700,559414970,7610,7610,7610,7610,0
|
||||
20250415,174600,559414970,7610,7610,7610,7610,0
|
||||
20250415,174500,559414970,7610,7610,7610,7610,0
|
||||
20250415,174400,559414970,7610,7610,7610,7610,0
|
||||
20250415,174300,559414970,7610,7610,7610,7610,0
|
||||
20250415,174200,559414970,7610,7610,7610,7610,0
|
||||
20250415,174100,559414970,7610,7610,7610,7610,0
|
||||
20250415,174000,559414970,7610,7610,7610,7610,0
|
||||
20250415,173900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,173800,559414970,7610,7610,7610,7610,0
|
||||
20250415,173700,559414970,7610,7610,7610,7610,0
|
||||
20250415,173600,559414970,7610,7610,7610,7610,0
|
||||
20250415,173500,559414970,7610,7610,7610,7610,0
|
||||
20250415,173400,559414970,7610,7610,7610,7610,0
|
||||
20250415,173300,559414970,7610,7610,7610,7610,0
|
||||
20250415,173200,559414970,7610,7610,7610,7610,0
|
||||
20250415,173100,559414970,7610,7610,7610,7610,0
|
||||
20250415,173000,559414970,7610,7610,7610,7610,0
|
||||
20250415,172900,559414970,7610,7610,7610,7610,0
|
||||
20250415,172800,559414970,7610,7610,7610,7610,0
|
||||
20250415,172700,559414970,7610,7610,7610,7610,0
|
||||
20250415,172600,559414970,7610,7610,7610,7610,0
|
||||
20250415,172500,559414970,7610,7610,7610,7610,0
|
||||
20250415,172400,559414970,7610,7610,7610,7610,0
|
||||
20250415,172300,559414970,7610,7610,7610,7610,0
|
||||
20250415,172200,559414970,7610,7610,7610,7610,0
|
||||
20250415,172100,559414970,7610,7610,7610,7610,0
|
||||
20250415,172000,559414970,7610,7610,7610,7610,0
|
||||
20250415,171900,559414970,7610,7610,7610,7610,0
|
||||
20250415,171800,559414970,7610,7610,7610,7610,0
|
||||
20250415,171700,559414970,7610,7610,7610,7610,0
|
||||
20250415,171600,559414970,7610,7610,7610,7610,0
|
||||
20250415,171500,559414970,7610,7610,7610,7610,0
|
||||
20250415,171400,559414970,7610,7610,7610,7610,0
|
||||
20250415,171300,559414970,7610,7610,7610,7610,0
|
||||
20250415,171200,559414970,7610,7610,7610,7610,0
|
||||
20250415,171100,559414970,7610,7610,7610,7610,0
|
||||
20250415,171000,559414970,7610,7610,7610,7610,0
|
||||
20250415,170900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,170800,559414970,7610,7610,7610,7610,0
|
||||
20250415,170700,559414970,7610,7610,7610,7610,0
|
||||
20250415,170600,559414970,7610,7610,7610,7610,0
|
||||
20250415,170500,559414970,7610,7610,7610,7610,0
|
||||
20250415,170400,559414970,7610,7610,7610,7610,0
|
||||
20250415,170300,559414970,7610,7610,7610,7610,0
|
||||
20250415,170200,559414970,7610,7610,7610,7610,0
|
||||
20250415,170100,559414970,7610,7610,7610,7610,0
|
||||
20250415,170000,559414970,7610,7610,7610,7610,0
|
||||
20250415,165900,559414970,7610,7610,7610,7610,0
|
||||
20250415,165800,559414970,7610,7610,7610,7610,0
|
||||
20250415,165700,559414970,7610,7610,7610,7610,0
|
||||
20250415,165600,559414970,7610,7610,7610,7610,0
|
||||
20250415,165500,559414970,7610,7610,7610,7610,0
|
||||
20250415,165400,559414970,7610,7610,7610,7610,0
|
||||
20250415,165300,559414970,7610,7610,7610,7610,0
|
||||
20250415,165200,559414970,7610,7610,7610,7610,0
|
||||
20250415,165100,559414970,7610,7610,7610,7610,0
|
||||
20250415,165000,559414970,7610,7610,7610,7610,0
|
||||
20250415,164900,559414970,7610,7610,7610,7610,0
|
||||
20250415,164800,559414970,7610,7610,7610,7610,0
|
||||
20250415,164700,559414970,7610,7610,7610,7610,0
|
||||
20250415,164600,559414970,7610,7610,7610,7610,0
|
||||
20250415,164500,559414970,7610,7610,7610,7610,0
|
||||
20250415,164400,559414970,7610,7610,7610,7610,0
|
||||
20250415,164300,559414970,7610,7610,7610,7610,0
|
||||
20250415,164200,559414970,7610,7610,7610,7610,0
|
||||
20250415,164100,559414970,7610,7610,7610,7610,0
|
||||
20250415,164000,559414970,7610,7610,7610,7610,0
|
||||
20250415,163900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,163800,559414970,7610,7610,7610,7610,0
|
||||
20250415,163700,559414970,7610,7610,7610,7610,0
|
||||
20250415,163600,559414970,7610,7610,7610,7610,0
|
||||
20250415,163500,559414970,7610,7610,7610,7610,0
|
||||
20250415,163400,559414970,7610,7610,7610,7610,0
|
||||
20250415,163300,559414970,7610,7610,7610,7610,0
|
||||
20250415,163200,559414970,7610,7610,7610,7610,0
|
||||
20250415,163100,559414970,7610,7610,7610,7610,0
|
||||
20250415,163000,559414970,7610,7610,7610,7610,0
|
||||
20250415,162900,559414970,7610,7610,7610,7610,0
|
||||
20250415,162800,559414970,7610,7610,7610,7610,0
|
||||
20250415,162700,559414970,7610,7610,7610,7610,0
|
||||
20250415,162600,559414970,7610,7610,7610,7610,0
|
||||
20250415,162500,559414970,7610,7610,7610,7610,0
|
||||
20250415,162400,559414970,7610,7610,7610,7610,0
|
||||
20250415,162300,559414970,7610,7610,7610,7610,0
|
||||
20250415,162200,559414970,7610,7610,7610,7610,0
|
||||
20250415,162100,559414970,7610,7610,7610,7610,0
|
||||
20250415,162000,559414970,7610,7610,7610,7610,0
|
||||
20250415,161900,559414970,7610,7610,7610,7610,0
|
||||
20250415,161800,559414970,7610,7610,7610,7610,0
|
||||
20250415,161700,559414970,7610,7610,7610,7610,0
|
||||
20250415,161600,559414970,7610,7610,7610,7610,0
|
||||
20250415,161500,559414970,7610,7610,7610,7610,0
|
||||
20250415,161400,559414970,7610,7610,7610,7610,0
|
||||
20250415,161300,559414970,7610,7610,7610,7610,0
|
||||
20250415,161200,559414970,7610,7610,7610,7610,0
|
||||
20250415,161100,559414970,7610,7610,7610,7610,0
|
||||
20250415,161000,559414970,7610,7610,7610,7610,0
|
||||
20250415,160900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,160800,559414970,7610,7610,7610,7610,0
|
||||
20250415,160700,559414970,7610,7610,7610,7610,0
|
||||
20250415,160600,559414970,7610,7610,7610,7610,0
|
||||
20250415,160500,559414970,7610,7610,7610,7610,0
|
||||
20250415,160400,559414970,7610,7610,7610,7610,0
|
||||
20250415,160300,559414970,7610,7610,7610,7610,0
|
||||
20250415,160200,559414970,7610,7610,7610,7610,0
|
||||
20250415,160100,559414970,7610,7610,7610,7610,0
|
||||
20250415,160000,559414970,7610,7610,7610,7610,0
|
||||
20250415,155900,559414970,7610,7610,7610,7610,0
|
||||
20250415,155800,559414970,7610,7610,7610,7610,0
|
||||
20250415,155700,559414970,7610,7610,7610,7610,0
|
||||
20250415,155600,559414970,7610,7610,7610,7610,0
|
||||
20250415,155500,559414970,7610,7610,7610,7610,0
|
||||
20250415,155400,559414970,7610,7610,7610,7610,0
|
||||
20250415,155300,559414970,7610,7610,7610,7610,0
|
||||
20250415,155200,559414970,7610,7610,7610,7610,0
|
||||
20250415,155100,559414970,7610,7610,7610,7610,0
|
||||
20250415,155000,559414970,7610,7610,7610,7610,0
|
||||
20250415,154900,559414970,7610,7610,7610,7610,0
|
||||
20250415,154800,559414970,7610,7610,7610,7610,0
|
||||
20250415,154700,559414970,7610,7610,7610,7610,0
|
||||
20250415,154600,559414970,7610,7610,7610,7610,0
|
||||
20250415,154500,559414970,7610,7610,7610,7610,0
|
||||
20250415,154400,559414970,7610,7610,7610,7610,0
|
||||
20250415,154300,559414970,7610,7610,7610,7610,0
|
||||
20250415,154200,559414970,7610,7610,7610,7610,0
|
||||
20250415,154100,559414970,7610,7610,7610,7610,0
|
||||
20250415,154000,559414970,7610,7610,7610,7610,0
|
||||
20250415,153900,559414970,7610,7610,7610,7610,1858
|
||||
20250415,153800,559414970,7610,7610,7610,7610,0
|
||||
20250415,153700,559414970,7610,7610,7610,7610,0
|
||||
20250415,153600,559414970,7610,7610,7610,7610,0
|
||||
20250415,153500,559414970,7610,7610,7610,7610,0
|
||||
20250415,153400,559414970,7610,7610,7610,7610,0
|
||||
20250415,153300,559414970,7610,7610,7610,7610,0
|
||||
20250415,153200,559414970,7610,7610,7610,7610,0
|
||||
20250415,153100,559414970,7610,7610,7610,7610,0
|
||||
20250415,153000,559414970,7610,7610,7610,7610,1858
|
||||
20250415,152900,545275590,7610,7610,7610,7610,0
|
||||
20250415,152800,545275590,7610,7610,7610,7610,0
|
||||
20250415,152700,545275590,7610,7610,7610,7610,0
|
||||
20250415,152600,545275590,7610,7610,7610,7610,0
|
||||
20250415,152500,545275590,7610,7610,7610,7610,0
|
||||
20250415,152400,545275590,7610,7610,7610,7610,0
|
||||
20250415,152300,545275590,7610,7610,7610,7610,0
|
||||
20250415,152200,545275590,7610,7610,7610,7610,0
|
||||
20250415,152100,545275590,7610,7610,7610,7610,0
|
||||
20250415,152000,545275590,7610,7610,7610,7610,0
|
||||
20250415,151900,545275590,7610,7600,7610,7600,31
|
||||
20250415,151800,545039880,7610,7620,7620,7610,308
|
||||
20250415,151700,542695800,7610,7610,7610,7610,206
|
||||
20250415,151600,541128140,7610,7610,7610,7610,137
|
||||
20250415,151500,540085570,7620,7600,7620,7600,704
|
||||
20250415,151400,534726450,7610,7600,7610,7600,170
|
||||
20250415,151300,533433850,7610,7610,7610,7610,6
|
||||
20250415,151200,533388190,7610,7610,7610,7610,2
|
||||
20250415,151100,533372970,7610,7600,7610,7600,29
|
||||
20250415,151000,533152470,7600,7610,7610,7600,877
|
||||
20250415,150900,526478700,7610,7610,7610,7600,170
|
||||
20250415,150800,525185060,7590,7590,7590,7590,0
|
||||
20250415,150700,525185060,7590,7590,7590,7590,0
|
||||
20250415,150600,525185060,7590,7590,7600,7590,152
|
||||
20250415,150500,524030310,7590,7590,7590,7590,47
|
||||
20250415,150400,523673580,7590,7600,7600,7590,550
|
||||
20250415,150300,519493670,7590,7590,7590,7590,0
|
||||
20250415,150200,519493670,7590,7590,7590,7590,113
|
||||
20250415,150100,518636000,7590,7600,7600,7590,1223
|
||||
20250415,150000,509343400,7600,7600,7600,7600,110
|
||||
20250415,145900,508507400,7600,7610,7610,7600,178
|
||||
20250415,145800,507152840,7610,7600,7610,7600,476
|
||||
20250415,145700,503532370,7600,7610,7610,7580,661
|
||||
20250415,145600,498510310,7600,7590,7600,7580,1139
|
||||
20250415,145500,489855900,7590,7590,7590,7580,51
|
||||
20250415,145400,489468860,7590,7590,7590,7580,367
|
||||
20250415,145300,486685430,7590,7580,7590,7580,2780
|
||||
20250415,145200,465590220,7580,7580,7580,7580,2
|
||||
20250415,145100,465575060,7580,7580,7580,7580,63
|
||||
20250415,145000,465097520,7580,7580,7580,7580,2
|
||||
20250415,144900,465082360,7560,7570,7570,7560,120
|
||||
20250415,144800,464174140,7560,7570,7570,7560,958
|
||||
20250415,144700,456929660,7570,7560,7570,7560,150
|
||||
20250415,144600,455795160,7560,7570,7570,7560,1781
|
||||
20250415,144500,442313070,7570,7570,7570,7570,1
|
||||
20250415,144400,442305500,7560,7560,7560,7560,0
|
||||
20250415,144300,442305500,7560,7560,7560,7560,0
|
||||
20250415,144200,442305500,7560,7560,7560,7560,1
|
||||
20250415,144100,442297940,7560,7560,7560,7560,1
|
||||
20250415,144000,442290380,7580,7570,7580,7570,24
|
||||
20250415,143900,442108670,7570,7560,7570,7560,21
|
||||
20250415,143800,441949720,7570,7570,7570,7570,200
|
||||
20250415,143700,440435720,7570,7570,7570,7570,100
|
||||
20250415,143600,439678720,7570,7570,7580,7570,304
|
||||
20250415,143500,437376430,7580,7560,7580,7560,1802
|
||||
20250415,143400,423736190,7560,7560,7560,7560,200
|
||||
20250415,143300,422224190,7560,7560,7560,7560,0
|
||||
20250415,143200,422224190,7560,7550,7560,7550,635
|
||||
20250415,143100,417424950,7550,7560,7560,7550,250
|
||||
20250415,143000,415536950,7550,7550,7550,7550,21
|
||||
20250415,142900,415378400,7570,7570,7570,7570,50
|
||||
20250415,142800,414999900,7570,7550,7570,7550,527
|
||||
20250415,142700,411010530,7550,7550,7550,7550,104
|
||||
20250415,142600,410225330,7550,7550,7550,7550,0
|
||||
20250415,142500,410225330,7550,7550,7550,7550,29
|
||||
20250415,142400,410006380,7550,7550,7550,7550,0
|
||||
20250415,142300,410006380,7550,7570,7570,7550,277
|
||||
20250415,142200,407911030,7550,7560,7570,7550,283
|
||||
20250415,142100,405771710,7570,7560,7570,7560,13
|
||||
20250415,142000,405673330,7540,7550,7550,7540,63
|
||||
20250415,141900,405197940,7570,7570,7570,7570,0
|
||||
20250415,141800,405197940,7570,7570,7570,7570,0
|
||||
20250415,141700,405197940,7570,7570,7570,7570,100
|
||||
20250415,141600,404440940,7570,7570,7570,7570,200
|
||||
20250415,141500,402926940,7570,7570,7570,7570,264
|
||||
20250415,141400,400928460,7570,7570,7570,7570,291
|
||||
20250415,141300,398725590,7570,7570,7570,7570,1
|
||||
20250415,141200,398718020,7570,7570,7570,7570,25
|
||||
20250415,141100,398528770,7570,7560,7570,7560,12
|
||||
20250415,141000,398438030,7570,7570,7570,7570,1
|
||||
20250415,140900,398430460,7550,7550,7550,7550,19
|
||||
20250415,140800,398287010,7570,7560,7570,7560,1006
|
||||
20250415,140700,390675120,7560,7550,7560,7550,1530
|
||||
20250415,140600,379113690,7560,7560,7560,7560,0
|
||||
20250415,140500,379113690,7560,7560,7560,7560,0
|
||||
20250415,140400,379113690,7560,7560,7560,7560,0
|
||||
20250415,140300,379113690,7560,7560,7560,7560,0
|
||||
20250415,140200,379113690,7560,7560,7560,7560,0
|
||||
20250415,140100,379113690,7560,7560,7560,7520,16
|
||||
20250415,140000,378993290,7550,7550,7550,7550,667
|
||||
20250415,135900,373957440,7540,7540,7540,7540,22
|
||||
20250415,135800,373791560,7520,7520,7520,7520,0
|
||||
20250415,135700,373791560,7520,7520,7520,7520,0
|
||||
20250415,135600,373791560,7520,7520,7520,7520,3
|
||||
20250415,135500,373769000,7520,7520,7520,7520,1
|
||||
20250415,135400,373761480,7520,7530,7530,7520,51
|
||||
20250415,135300,373377700,7530,7520,7550,7520,538
|
||||
20250415,135200,369317290,7540,7540,7540,7540,553
|
||||
20250415,135100,365147670,7540,7540,7540,7540,1
|
||||
20250415,135000,365140130,7520,7520,7520,7520,15
|
||||
20250415,134900,365027330,7540,7530,7540,7520,32
|
||||
20250415,134800,364786370,7530,7530,7530,7530,0
|
||||
20250415,134700,364786370,7530,7520,7530,7520,255
|
||||
20250415,134600,362868380,7530,7530,7530,7530,0
|
||||
20250415,134500,362868380,7530,7530,7530,7530,190
|
||||
20250415,134400,361437680,7540,7530,7540,7530,104
|
||||
20250415,134300,360654300,7540,7540,7540,7540,50
|
||||
20250415,134200,360277300,7520,7530,7540,7520,463
|
||||
20250415,134100,356790940,7520,7520,7520,7520,0
|
||||
20250415,134000,356790940,7520,7520,7520,7520,120
|
||||
20250415,133900,355888540,7520,7520,7520,7520,0
|
||||
20250415,133800,355888540,7520,7520,7520,7520,40
|
||||
20250415,133700,355587740,7510,7510,7510,7510,0
|
||||
20250415,133600,355587740,7510,7510,7510,7510,0
|
||||
20250415,133500,355587740,7510,7510,7510,7510,0
|
||||
20250415,133400,355587740,7510,7510,7510,7510,0
|
||||
20250415,133300,355587740,7510,7510,7510,7510,0
|
||||
20250415,133200,355587740,7510,7510,7510,7510,55
|
||||
20250415,133100,355174690,7510,7510,7510,7510,383
|
||||
20250415,133000,352298360,7520,7510,7520,7510,193
|
||||
20250415,132900,350848580,7510,7510,7510,7510,11
|
||||
20250415,132800,350765970,7520,7520,7520,7520,0
|
||||
20250415,132700,350765970,7520,7520,7520,7520,3
|
||||
20250415,132600,350743410,7520,7520,7520,7520,0
|
||||
20250415,132500,350743410,7520,7520,7520,7520,0
|
||||
20250415,132400,350743410,7520,7520,7520,7520,0
|
||||
20250415,132300,350743410,7520,7520,7520,7520,76
|
||||
20250415,132200,350171890,7510,7510,7510,7510,0
|
||||
20250415,132100,350171890,7510,7510,7510,7510,0
|
||||
20250415,132000,350171890,7510,7510,7510,7510,0
|
||||
20250415,131900,350171890,7510,7510,7510,7510,0
|
||||
20250415,131800,350171890,7510,7510,7510,7510,5
|
||||
20250415,131700,350134340,7500,7500,7500,7500,0
|
||||
20250415,131600,350134340,7500,7500,7500,7500,0
|
||||
20250415,131500,350134340,7500,7510,7510,7500,200
|
||||
20250415,131400,348632790,7530,7530,7530,7530,2
|
||||
20250415,131300,348617730,7530,7520,7530,7520,64
|
||||
20250415,131200,348136260,7520,7520,7520,7520,0
|
||||
20250415,131100,348136260,7520,7510,7530,7500,109
|
||||
20250415,131000,347318460,7510,7530,7530,7510,49
|
||||
20250415,130900,346950440,7520,7510,7520,7510,2
|
||||
20250415,130800,346935410,7530,7530,7530,7520,264
|
||||
20250415,130700,344949490,7490,7520,7530,7490,306
|
||||
20250415,130600,342656050,7520,7520,7520,7520,160
|
||||
20250415,130500,341452850,7520,7520,7520,7520,0
|
||||
20250415,130400,341452850,7520,7520,7520,7520,0
|
||||
20250415,130300,341452850,7520,7520,7520,7520,0
|
||||
20250415,130200,341452850,7520,7520,7520,7520,69
|
||||
20250415,130100,340933970,7510,7510,7510,7510,0
|
||||
20250415,130000,340933970,7510,7510,7510,7510,255
|
||||
20250415,125900,339018920,7510,7510,7510,7510,20
|
||||
20250415,125800,338868720,7500,7500,7500,7500,383
|
||||
20250415,125700,335996220,7490,7490,7490,7490,41
|
||||
20250415,125600,335689130,7490,7490,7490,7490,0
|
||||
20250415,125500,335689130,7490,7490,7490,7490,0
|
||||
20250415,125400,335689130,7490,7490,7490,7490,0
|
||||
20250415,125300,335689130,7490,7490,7490,7490,250
|
||||
20250415,125200,333816630,7490,7490,7490,7490,0
|
||||
20250415,125100,333816630,7490,7490,7490,7490,0
|
||||
20250415,125000,333816630,7490,7480,7490,7470,514
|
||||
20250415,124900,329975470,7490,7490,7490,7490,0
|
||||
20250415,124800,329975470,7490,7490,7490,7490,117
|
||||
20250415,124700,329099140,7500,7500,7500,7500,0
|
||||
20250415,124600,329099140,7500,7500,7500,7500,0
|
||||
20250415,124500,329099140,7500,7500,7500,7500,3
|
||||
20250415,124400,329076640,7500,7500,7500,7500,0
|
||||
20250415,124300,329076640,7500,7500,7500,7500,0
|
||||
20250415,124200,329076640,7500,7490,7500,7490,115
|
||||
20250415,124100,328215140,7490,7490,7490,7490,2
|
||||
20250415,124000,328200160,7500,7500,7500,7500,50
|
||||
20250415,123900,327825160,7490,7490,7490,7490,0
|
||||
20250415,123800,327825160,7490,7490,7490,7490,0
|
||||
20250415,123700,327825160,7490,7490,7490,7490,34
|
||||
20250415,123600,327570500,7490,7490,7490,7490,0
|
||||
20250415,123500,327570500,7490,7490,7490,7490,0
|
||||
20250415,123400,327570500,7490,7490,7490,7490,0
|
||||
20250415,123300,327570500,7490,7490,7490,7490,5
|
||||
20250415,123200,327533050,7490,7490,7490,7490,0
|
||||
20250415,123100,327533050,7490,7490,7490,7490,2
|
||||
20250415,123000,327518070,7490,7490,7490,7480,374
|
||||
20250415,122900,324716950,7500,7500,7500,7490,890
|
||||
20250415,122800,318042850,7510,7510,7510,7510,0
|
||||
20250415,122700,318042850,7510,7510,7510,7510,1
|
||||
20250415,122600,318035340,7490,7490,7490,7490,10
|
||||
20250415,122500,317960440,7500,7500,7500,7500,0
|
||||
20250415,122400,317960440,7500,7500,7500,7500,0
|
||||
20250415,122300,317960440,7500,7500,7500,7500,30
|
||||
20250415,122200,317735440,7510,7510,7510,7510,345
|
||||
20250415,122100,315144490,7510,7500,7510,7500,108
|
||||
20250415,122000,314333430,7510,7510,7510,7510,0
|
||||
20250415,121900,314333430,7510,7510,7510,7510,0
|
||||
20250415,121800,314333430,7510,7510,7510,7510,0
|
||||
20250415,121700,314333430,7510,7480,7510,7480,68
|
||||
20250415,121600,313824760,7510,7510,7510,7510,0
|
||||
20250415,121500,313824760,7510,7500,7510,7500,26
|
||||
20250415,121400,313629570,7480,7480,7480,7480,0
|
||||
20250415,121300,313629570,7480,7480,7480,7480,0
|
||||
20250415,121200,313629570,7480,7480,7480,7480,10
|
||||
20250415,121100,313554770,7500,7500,7500,7500,0
|
||||
20250415,121000,313554770,7500,7500,7500,7500,0
|
||||
20250415,120900,313554770,7500,7500,7500,7500,72
|
||||
20250415,120800,313014770,7500,7500,7500,7500,0
|
||||
20250415,120700,313014770,7500,7500,7500,7500,0
|
||||
20250415,120600,313014770,7500,7490,7500,7490,20
|
||||
20250415,120500,312864780,7500,7500,7500,7500,0
|
||||
20250415,120400,312864780,7500,7470,7500,7470,648
|
||||
20250415,120300,308004810,7500,7500,7500,7500,264
|
||||
20250415,120200,306024810,7500,7510,7510,7460,15
|
||||
20250415,120100,305912360,7500,7490,7500,7490,4659
|
||||
20250415,120000,270972220,7490,7490,7490,7490,1
|
||||
20250415,115900,270964730,7490,7490,7490,7490,207
|
||||
20250415,115800,269414300,7490,7490,7490,7490,214
|
||||
20250415,115700,267811440,7490,7490,7490,7490,0
|
||||
20250415,115600,267811440,7490,7490,7490,7490,549
|
||||
20250415,115500,263699430,7480,7480,7480,7480,463
|
||||
20250415,115400,260236190,7470,7470,7470,7470,202
|
||||
20250415,115300,258727250,7480,7480,7480,7480,0
|
||||
20250415,115200,258727250,7480,7480,7480,7480,1
|
||||
20250415,115100,258719770,7480,7480,7480,7480,4
|
||||
20250415,115000,258689850,7480,7470,7480,7470,33
|
||||
20250415,114900,258443140,7450,7450,7450,7450,0
|
||||
20250415,114800,258443140,7450,7450,7450,7450,20
|
||||
20250415,114700,258294140,7460,7460,7460,7460,0
|
||||
20250415,114600,258294140,7460,7460,7470,7460,498
|
||||
20250415,114500,254575730,7450,7450,7450,7450,20
|
||||
20250415,114400,254426730,7450,7450,7450,7450,60
|
||||
20250415,114300,253979730,7450,7450,7450,7450,0
|
||||
20250415,114200,253979730,7450,7450,7450,7450,148
|
||||
20250415,114100,252877130,7450,7470,7470,7450,47
|
||||
20250415,114000,252526840,7470,7460,7470,7450,303
|
||||
20250415,113900,250266750,7460,7470,7470,7460,74
|
||||
20250415,113800,249714210,7470,7470,7470,7470,0
|
||||
20250415,113700,249714210,7470,7460,7470,7460,235
|
||||
20250415,113600,247961090,7460,7460,7460,7460,96
|
||||
20250415,113500,247244930,7470,7480,7480,7470,48
|
||||
20250415,113400,246886360,7470,7470,7470,7470,32
|
||||
20250415,113300,246647320,7480,7480,7480,7480,0
|
||||
20250415,113200,246647320,7480,7470,7480,7470,115
|
||||
20250415,113100,245788230,7480,7470,7480,7470,106
|
||||
20250415,113000,244995400,7480,7480,7480,7480,0
|
||||
20250415,112900,244995400,7480,7480,7480,7480,1
|
||||
20250415,112800,244987920,7480,7480,7480,7480,0
|
||||
20250415,112700,244987920,7480,7480,7480,7480,52
|
||||
20250415,112600,244598960,7480,7480,7480,7480,0
|
||||
20250415,112500,244598960,7480,7480,7480,7480,18
|
||||
20250415,112400,244464320,7480,7480,7480,7480,347
|
||||
20250415,112300,241868760,7480,7480,7480,7480,0
|
||||
20250415,112200,241868760,7480,7480,7480,7480,2
|
||||
20250415,112100,241853800,7480,7480,7480,7480,239
|
||||
20250415,112000,240066080,7480,7480,7480,7480,5
|
||||
20250415,111900,240028680,7500,7500,7500,7500,0
|
||||
20250415,111800,240028680,7500,7500,7500,7500,1
|
||||
20250415,111700,240021180,7500,7500,7500,7500,1
|
||||
20250415,111600,240013680,7480,7500,7500,7480,14
|
||||
20250415,111500,239908920,7500,7500,7500,7500,100
|
||||
20250415,111400,239158920,7500,7490,7500,7490,106
|
||||
20250415,111300,238364880,7480,7490,7490,7480,55
|
||||
20250415,111200,237952950,7490,7490,7490,7490,495
|
||||
20250415,111100,234245400,7490,7480,7490,7480,148
|
||||
20250415,111000,233138280,7480,7480,7480,7480,0
|
||||
20250415,110900,233138280,7480,7480,7480,7480,10
|
||||
20250415,110800,233063480,7480,7490,7490,7480,125
|
||||
20250415,110700,232127620,7500,7490,7500,7490,221
|
||||
20250415,110600,230472260,7490,7490,7490,7490,3
|
||||
20250415,110500,230449790,7480,7480,7480,7480,45
|
||||
20250415,110400,230113190,7480,7480,7480,7480,334
|
||||
20250415,110300,227614870,7480,7480,7480,7480,16
|
||||
20250415,110200,227495190,7480,7480,7480,7480,0
|
||||
20250415,110100,227495190,7480,7480,7480,7480,190
|
||||
20250415,110000,226073990,7490,7490,7490,7490,0
|
||||
20250415,105900,226073990,7490,7480,7490,7480,17
|
||||
20250415,105800,225946730,7490,7490,7490,7490,0
|
||||
20250415,105700,225946730,7490,7490,7490,7490,1
|
||||
20250415,105600,225939240,7480,7480,7480,7480,5
|
||||
20250415,105500,225901840,7490,7490,7490,7490,50
|
||||
20250415,105400,225527340,7490,7480,7490,7470,303
|
||||
20250415,105300,223261830,7500,7500,7500,7470,304
|
||||
20250415,105200,220988030,7500,7500,7500,7500,1
|
||||
20250415,105100,220980530,7500,7500,7500,7480,155
|
||||
20250415,105000,219818390,7490,7490,7490,7490,29
|
||||
20250415,104900,219601180,7500,7500,7500,7470,4276
|
||||
20250415,104800,187543470,7470,7490,7500,7470,385
|
||||
20250415,104700,184660090,7480,7480,7480,7480,0
|
||||
20250415,104600,184660090,7480,7480,7480,7480,0
|
||||
20250415,104500,184660090,7480,7480,7480,7480,0
|
||||
20250415,104400,184660090,7480,7480,7480,7480,0
|
||||
20250415,104300,184660090,7480,7480,7480,7480,0
|
||||
20250415,104200,184660090,7480,7470,7480,7470,5
|
||||
20250415,104100,184622700,7480,7480,7480,7480,1
|
||||
20250415,104000,184615220,7470,7490,7490,7470,305
|
||||
20250415,103900,182330970,7480,7490,7490,7460,362
|
||||
20250415,103800,179620760,7470,7480,7490,7460,1909
|
||||
20250415,103700,165339930,7480,7480,7480,7480,214
|
||||
20250415,103600,163739210,7480,7480,7480,7480,2
|
||||
20250415,103500,163724250,7470,7470,7470,7470,0
|
||||
20250415,103400,163724250,7470,7470,7470,7470,27
|
||||
20250415,103300,163522560,7460,7460,7460,7460,0
|
||||
20250415,103200,163522560,7460,7460,7460,7460,0
|
||||
20250415,103100,163522560,7460,7460,7460,7450,54
|
||||
20250415,103000,163119730,7450,7450,7450,7450,20
|
||||
20250415,102900,162970730,7450,7450,7450,7450,0
|
||||
20250415,102800,162970730,7450,7450,7450,7450,100
|
||||
20250415,102700,162225730,7450,7450,7450,7450,0
|
||||
20250415,102600,162225730,7450,7470,7470,7450,221
|
||||
20250415,102500,160579260,7450,7450,7450,7450,19
|
||||
20250415,102400,160437710,7450,7450,7450,7450,0
|
||||
20250415,102300,160437710,7450,7450,7450,7450,0
|
||||
20250415,102200,160437710,7450,7450,7450,7450,2
|
||||
20250415,102100,160422810,7460,7460,7460,7460,0
|
||||
20250415,102000,160422810,7460,7460,7460,7460,150
|
||||
20250415,101900,159303810,7460,7460,7460,7460,0
|
||||
20250415,101800,159303810,7460,7460,7460,7460,0
|
||||
20250415,101700,159303810,7460,7460,7460,7460,1
|
||||
20250415,101600,159296350,7460,7460,7470,7460,1270
|
||||
20250415,101500,149811460,7460,7460,7460,7460,2
|
||||
20250415,101400,149796540,7460,7440,7460,7440,49
|
||||
20250415,101300,149431140,7440,7450,7460,7440,535
|
||||
20250415,101200,145442100,7460,7450,7460,7450,174
|
||||
20250415,101100,144145780,7460,7460,7460,7460,10
|
||||
20250415,101000,144071180,7460,7460,7460,7460,0
|
||||
20250415,100900,144071180,7460,7460,7460,7460,0
|
||||
20250415,100800,144071180,7460,7460,7460,7460,2
|
||||
20250415,100700,144056260,7460,7440,7460,7440,206
|
||||
20250415,100600,142520230,7430,7420,7430,7420,51
|
||||
20250415,100500,142141690,7430,7430,7430,7430,214
|
||||
20250415,100400,140551670,7440,7450,7450,7440,145
|
||||
20250415,100300,139472860,7460,7440,7460,7440,51
|
||||
20250415,100200,139093400,7460,7440,7460,7440,23
|
||||
20250415,100100,138922260,7460,7440,7460,7440,23
|
||||
20250415,100000,138751080,7460,7460,7460,7460,1
|
||||
20250415,095900,138743620,7460,7450,7460,7450,67
|
||||
20250415,095800,138244220,7460,7460,7460,7460,0
|
||||
20250415,095700,138244220,7460,7470,7470,7430,215
|
||||
20250415,095600,136638680,7470,7460,7470,7460,132
|
||||
20250415,095500,135653950,7460,7450,7460,7430,18
|
||||
20250415,095400,135520160,7450,7450,7450,7450,0
|
||||
20250415,095300,135520160,7450,7450,7450,7450,0
|
||||
20250415,095200,135520160,7450,7450,7450,7450,0
|
||||
20250415,095100,135520160,7450,7450,7450,7450,180
|
||||
20250415,095000,134179160,7440,7440,7440,7440,6
|
||||
20250415,094900,134134520,7430,7430,7430,7430,0
|
||||
20250415,094800,134134520,7430,7430,7430,7430,88
|
||||
20250415,094700,133480680,7420,7430,7430,7420,179
|
||||
20250415,094600,132150730,7430,7430,7430,7420,931
|
||||
20250415,094500,125233560,7450,7450,7450,7450,9
|
||||
20250415,094400,125166510,7450,7420,7450,7420,112
|
||||
20250415,094300,124334480,7450,7450,7450,7450,50
|
||||
20250415,094200,123961980,7420,7420,7460,7420,728
|
||||
20250415,094100,118539600,7420,7420,7420,7420,0
|
||||
20250415,094000,118539600,7420,7420,7420,7420,0
|
||||
20250415,093900,118539600,7420,7420,7420,7420,314
|
||||
20250415,093800,116209720,7400,7400,7400,7400,52
|
||||
20250415,093700,115824920,7400,7400,7400,7400,12
|
||||
20250415,093600,115736120,7420,7420,7420,7420,10
|
||||
20250415,093500,115661920,7430,7410,7430,7380,643
|
||||
20250415,093400,110888850,7420,7420,7420,7420,0
|
||||
20250415,093300,110888850,7420,7420,7420,7420,0
|
||||
20250415,093200,110888850,7420,7420,7420,7420,0
|
||||
20250415,093100,110888850,7420,7420,7420,7420,10
|
||||
20250415,093000,110814650,7420,7420,7420,7370,113
|
||||
20250415,092900,109981190,7370,7370,7370,7370,0
|
||||
20250415,092800,109981190,7370,7380,7380,7370,414
|
||||
20250415,092700,106928410,7390,7400,7400,7390,222
|
||||
20250415,092600,105286780,7400,7400,7400,7400,111
|
||||
20250415,092500,104465380,7420,7400,7420,7400,1641
|
||||
20250415,092400,92317760,7410,7410,7410,7410,0
|
||||
20250415,092300,92317760,7410,7400,7420,7400,193
|
||||
20250415,092200,90889030,7400,7400,7400,7400,138
|
||||
20250415,092100,89867830,7410,7410,7410,7410,25
|
||||
20250415,092000,89682580,7410,7410,7410,7410,16
|
||||
20250415,091900,89564020,7420,7420,7420,7420,0
|
||||
20250415,091800,89564020,7420,7410,7420,7410,267
|
||||
20250415,091700,87583530,7410,7410,7410,7410,20
|
||||
20250415,091600,87435330,7400,7400,7410,7400,649
|
||||
20250415,091500,82632480,7380,7390,7390,7380,85
|
||||
20250415,091400,82005110,7390,7380,7390,7380,512
|
||||
20250415,091300,78226430,7380,7390,7400,7380,279
|
||||
20250415,091200,76162970,7390,7390,7390,7390,82
|
||||
20250415,091100,75556990,7380,7400,7400,7380,712
|
||||
20250415,091000,70301460,7400,7390,7400,7380,577
|
||||
20250415,090900,66038650,7390,7390,7390,7390,51
|
||||
20250415,090800,65661760,7390,7390,7390,7390,100
|
||||
20250415,090700,64922760,7390,7390,7400,7380,2173
|
||||
20250415,090600,48869820,7390,7400,7400,7390,322
|
||||
20250415,090500,46490140,7430,7430,7430,7430,108
|
||||
20250415,090400,45687700,7430,7400,7430,7400,203
|
||||
20250415,090300,44184270,7410,7410,7440,7410,497
|
||||
20250415,090200,40501470,7410,7410,7450,7410,3381
|
||||
20250415,090100,15342200,7410,7380,7410,7380,64
|
||||
20250415,090000,14869070,7410,7360,7410,7360,2018
|
||||
|
Reference in New Issue
Block a user