Update 2025-04-15 2740 candle_min
This commit is contained in:
613
044490/min/candle-20250415.csv
Normal file
613
044490/min/candle-20250415.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,191000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,190000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,185000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,184100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,184000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,183000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,182000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,181100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,181000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,180000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,175000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,174100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,174000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,173000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,172000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,171100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,171000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,170000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,165000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,164100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,164000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,163000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,162000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,161100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,161000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,160000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,155000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,154100,1091012260,15540,15540,15540,15540,910
|
||||
20250415,154000,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153900,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153800,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153700,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153600,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153500,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153400,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153300,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153200,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153100,1091012260,15540,15540,15540,15540,0
|
||||
20250415,153000,1091012260,15540,15540,15540,15540,910
|
||||
20250415,152900,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152800,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152700,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152600,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152500,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152400,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152300,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152200,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152100,1076870860,15520,15520,15520,15520,0
|
||||
20250415,152000,1076870860,15520,15520,15520,15520,0
|
||||
20250415,151900,1076870860,15520,15500,15520,15500,274
|
||||
20250415,151800,1072621190,15510,15510,15510,15500,424
|
||||
20250415,151700,1066047395,15510,15510,15510,15510,94
|
||||
20250415,151600,1064589455,15520,15520,15520,15520,1
|
||||
20250415,151500,1064573935,15520,15530,15530,15520,226
|
||||
20250415,151400,1061064225,15540,15540,15540,15540,4
|
||||
20250415,151300,1061002065,15540,15540,15540,15540,4
|
||||
20250415,151200,1060939905,15540,15540,15540,15530,62
|
||||
20250415,151100,1059976845,15530,15530,15530,15530,226
|
||||
20250415,151000,1056467065,15530,15530,15530,15530,7
|
||||
20250415,150900,1056358355,15530,15520,15530,15510,429
|
||||
20250415,150800,1049696335,15520,15520,15520,15520,88
|
||||
20250415,150700,1048330575,15520,15520,15550,15520,59
|
||||
20250415,150600,1047414365,15530,15530,15530,15510,40
|
||||
20250415,150500,1046793225,15510,15520,15520,15510,18
|
||||
20250415,150400,1046513965,15500,15500,15500,15500,18
|
||||
20250415,150300,1046234965,15500,15510,15510,15500,222
|
||||
20250415,150200,1042791945,15510,15510,15510,15500,34
|
||||
20250415,150100,1042264745,15510,15510,15510,15510,58
|
||||
20250415,150000,1041365165,15520,15530,15540,15520,137
|
||||
20250415,145900,1039238855,15530,15540,15540,15530,51
|
||||
20250415,145800,1038446715,15550,15550,15550,15550,1
|
||||
20250415,145700,1038431165,15540,15550,15550,15540,255
|
||||
20250415,145600,1034465975,15560,15540,15560,15540,240
|
||||
20250415,145500,1030731785,15550,15540,15550,15540,73
|
||||
20250415,145400,1029596735,15550,15550,15550,15550,62
|
||||
20250415,145300,1028632635,15550,15540,15550,15540,284
|
||||
20250415,145200,1024216905,15540,15540,15540,15540,80
|
||||
20250415,145100,1022973705,15540,15540,15560,15530,82
|
||||
20250415,145000,1021699665,15530,15530,15560,15530,142
|
||||
20250415,144900,1019494085,15540,15550,15560,15530,99
|
||||
20250415,144800,1017955035,15540,15530,15550,15530,68
|
||||
20250415,144700,1016898445,15550,15550,15550,15530,340
|
||||
20250415,144600,1011613055,15550,15550,15550,15550,45
|
||||
20250415,144500,1010913305,15540,15540,15540,15540,61
|
||||
20250415,144400,1009965365,15540,15540,15540,15540,65
|
||||
20250415,144300,1008955265,15540,15540,15540,15540,67
|
||||
20250415,144200,1007914085,15530,15530,15540,15530,52
|
||||
20250415,144100,1007106035,15540,15550,15550,15540,167
|
||||
20250415,144000,1004510485,15550,15550,15550,15540,60
|
||||
20250415,143900,1003577505,15550,15550,15550,15550,48
|
||||
20250415,143800,1002831105,15550,15550,15550,15550,79
|
||||
20250415,143700,1001602655,15550,15550,15550,15540,72
|
||||
20250415,143600,1000483145,15540,15550,15550,15540,48
|
||||
20250415,143500,999736885,15540,15550,15550,15540,177
|
||||
20250415,143400,996985655,15550,15540,15550,15540,60
|
||||
20250415,143300,996052775,15550,15550,15550,15550,88
|
||||
20250415,143200,994684375,15550,15550,15550,15550,69
|
||||
20250415,143100,993611425,15550,15550,15550,15550,49
|
||||
20250415,143000,992849475,15550,15550,15550,15550,49
|
||||
20250415,142900,992087525,15550,15550,15550,15550,1087
|
||||
20250415,142800,975184675,15540,15540,15540,15540,41
|
||||
20250415,142700,974547535,15540,15540,15540,15530,88
|
||||
20250415,142600,973180115,15540,15540,15540,15540,67
|
||||
20250415,142500,972138935,15540,15540,15540,15540,48
|
||||
20250415,142400,971393015,15540,15540,15540,15530,69
|
||||
20250415,142300,970320765,15540,15530,15540,15530,30
|
||||
20250415,142200,969854685,15530,15500,15530,15500,48
|
||||
20250415,142100,969110435,15500,15500,15500,15490,207
|
||||
20250415,142000,965903435,15500,15540,15550,15490,384
|
||||
20250415,141900,959944965,15540,15550,15550,15540,40
|
||||
20250415,141800,959323065,15540,15550,15550,15540,76
|
||||
20250415,141700,958141535,15540,15540,15550,15530,114
|
||||
20250415,141600,956369305,15550,15550,15560,15550,73
|
||||
20250415,141500,955233795,15550,15540,15550,15540,43
|
||||
20250415,141400,954565165,15540,15540,15550,15540,50
|
||||
20250415,141300,953787815,15550,15560,15560,15540,45
|
||||
20250415,141200,953088115,15550,15550,15550,15540,107
|
||||
20250415,141100,951424375,15550,15510,15560,15510,23
|
||||
20250415,141000,951067125,15510,15520,15520,15510,13
|
||||
20250415,140900,950865385,15510,15510,15550,15480,563
|
||||
20250415,140800,942141625,15510,15510,15510,15510,1
|
||||
20250415,140700,942126115,15520,15520,15520,15520,29
|
||||
20250415,140600,941676035,15540,15530,15550,15530,280
|
||||
20250415,140500,937325075,15540,15540,15540,15540,66
|
||||
20250415,140400,936299435,15540,15540,15540,15540,124
|
||||
20250415,140300,934372475,15550,15550,15550,15550,0
|
||||
20250415,140200,934372475,15550,15550,15550,15550,275
|
||||
20250415,140100,930096225,15550,15550,15550,15540,40
|
||||
20250415,140000,929474355,15550,15540,15550,15540,107
|
||||
20250415,135900,927811075,15540,15530,15540,15530,31
|
||||
20250415,135800,927329625,15520,15520,15520,15520,15
|
||||
20250415,135700,927096825,15520,15510,15520,15510,44
|
||||
20250415,135600,926413955,15510,15510,15510,15510,11
|
||||
20250415,135500,926243345,15510,15510,15510,15510,34
|
||||
20250415,135400,925716005,15510,15510,15510,15500,193
|
||||
20250415,135300,922723585,15510,15510,15510,15510,0
|
||||
20250415,135200,922723585,15510,15500,15510,15500,38
|
||||
20250415,135100,922134215,15500,15500,15500,15500,26
|
||||
20250415,135000,921731215,15500,15500,15510,15500,42
|
||||
20250415,134900,921080125,15500,15500,15500,15500,3
|
||||
20250415,134800,921033625,15500,15490,15500,15490,39
|
||||
20250415,134700,920429385,15480,15480,15480,15480,1
|
||||
20250415,134600,920413905,15480,15480,15480,15480,0
|
||||
20250415,134500,920413905,15480,15480,15490,15480,74
|
||||
20250415,134400,919267765,15480,15480,15480,15480,101
|
||||
20250415,134300,917704285,15480,15470,15480,15470,39
|
||||
20250415,134200,917100585,15470,15550,15550,15470,1104
|
||||
20250415,134100,899990805,15540,15550,15550,15540,34
|
||||
20250415,134000,899462315,15520,15560,15560,15520,286
|
||||
20250415,133900,895017245,15560,15560,15560,15560,9
|
||||
20250415,133800,894877205,15550,15550,15550,15550,47
|
||||
20250415,133700,894146355,15550,15550,15550,15550,40
|
||||
20250415,133600,893524355,15550,15550,15550,15550,145
|
||||
20250415,133500,891269605,15550,15550,15550,15550,49
|
||||
20250415,133400,890507655,15540,15540,15540,15540,0
|
||||
20250415,133300,890507655,15540,15540,15540,15540,20
|
||||
20250415,133200,890196855,15550,15550,15550,15550,77
|
||||
20250415,133100,888999505,15540,15550,15550,15540,70
|
||||
20250415,133000,887911585,15550,15540,15550,15540,210
|
||||
20250415,132900,884646185,15540,15540,15540,15540,0
|
||||
20250415,132800,884646185,15540,15540,15540,15540,19
|
||||
20250415,132700,884350925,15530,15520,15530,15520,63
|
||||
20250415,132600,883373035,15520,15520,15520,15520,9
|
||||
20250415,132500,883233355,15510,15520,15520,15510,69
|
||||
20250415,132400,882162575,15520,15510,15520,15510,19
|
||||
20250415,132300,881867835,15520,15520,15520,15520,23
|
||||
20250415,132200,881510875,15520,15520,15520,15520,100
|
||||
20250415,132100,879958875,15520,15520,15520,15520,24
|
||||
20250415,132000,879586395,15510,15510,15510,15510,9
|
||||
20250415,131900,879446805,15520,15510,15520,15510,36
|
||||
20250415,131800,878888185,15510,15510,15510,15510,32
|
||||
20250415,131700,878391865,15510,15500,15510,15500,191
|
||||
20250415,131600,875431265,15500,15510,15510,15500,200
|
||||
20250415,131500,872330035,15510,15520,15520,15510,47
|
||||
20250415,131400,871600715,15510,15520,15520,15510,15
|
||||
20250415,131300,871367945,15530,15550,15550,15520,1497
|
||||
20250415,131200,848120595,15560,15550,15560,15550,5
|
||||
20250415,131100,848042805,15550,15560,15560,15550,55
|
||||
20250415,131000,847187015,15560,15560,15560,15560,9
|
||||
20250415,130900,847046975,15560,15560,15560,15550,73
|
||||
20250415,130800,845911105,15560,15560,15560,15550,76
|
||||
20250415,130700,844728645,15560,15570,15570,15560,64
|
||||
20250415,130600,843732715,15570,15570,15570,15570,0
|
||||
20250415,130500,843732715,15570,15570,15570,15570,95
|
||||
20250415,130400,842253565,15570,15570,15570,15570,90
|
||||
20250415,130300,840852265,15570,15570,15570,15570,206
|
||||
20250415,130200,837644845,15560,15560,15560,15560,223
|
||||
20250415,130100,834174965,15550,15550,15550,15550,398
|
||||
20250415,130000,827986065,15560,15560,15560,15560,27
|
||||
20250415,125900,827565945,15560,15560,15560,15560,17
|
||||
20250415,125800,827301425,15560,15560,15560,15560,61
|
||||
20250415,125700,826352265,15550,15560,15560,15550,54
|
||||
20250415,125600,825512295,15570,15560,15570,15560,132
|
||||
20250415,125500,823458335,15560,15550,15560,15550,29
|
||||
20250415,125400,823007365,15540,15550,15550,15540,51
|
||||
20250415,125300,822214335,15550,15540,15550,15540,201
|
||||
20250415,125200,819090705,15540,15540,15540,15540,16
|
||||
20250415,125100,818842065,15540,15540,15540,15540,58
|
||||
20250415,125000,817940745,15540,15540,15540,15530,26
|
||||
20250415,124900,817536715,15530,15530,15530,15530,16
|
||||
20250415,124800,817288235,15540,15540,15540,15540,0
|
||||
20250415,124700,817288235,15540,15540,15540,15540,43
|
||||
20250415,124600,816620015,15540,15540,15540,15540,30
|
||||
20250415,124500,816153815,15540,15540,15540,15540,16
|
||||
20250415,124400,815905175,15540,15540,15540,15540,70
|
||||
20250415,124300,814817375,15550,15540,15550,15540,34
|
||||
20250415,124200,814288855,15550,15550,15550,15540,453
|
||||
20250415,124100,807245765,15550,15550,15550,15550,42
|
||||
20250415,124000,806592665,15540,15540,15540,15540,91
|
||||
20250415,123900,805178525,15530,15530,15530,15530,0
|
||||
20250415,123800,805178525,15530,15530,15530,15530,0
|
||||
20250415,123700,805178525,15530,15540,15540,15530,110
|
||||
20250415,123600,803469225,15540,15540,15540,15530,476
|
||||
20250415,123500,796072895,15550,15550,15550,15550,10
|
||||
20250415,123400,795917395,15550,15550,15550,15550,38
|
||||
20250415,123300,795326495,15550,15570,15570,15550,357
|
||||
20250415,123200,789773565,15560,15570,15570,15560,113
|
||||
20250415,123100,788014285,15550,15560,15560,15550,170
|
||||
20250415,123000,785370085,15560,15560,15560,15560,0
|
||||
20250415,122900,785370085,15560,15560,15560,15560,1032
|
||||
20250415,122800,769312165,15560,15550,15560,15550,575
|
||||
20250415,122700,760365425,15550,15560,15560,15550,52
|
||||
20250415,122600,759556315,15550,15540,15550,15540,467
|
||||
20250415,122500,752294515,15550,15550,15550,15540,41
|
||||
20250415,122400,751656975,15550,15540,15550,15540,21
|
||||
20250415,122300,751330535,15550,15530,15550,15530,201
|
||||
20250415,122200,748207005,15540,15530,15540,15530,98
|
||||
20250415,122100,746684905,15540,15540,15540,15540,20
|
||||
20250415,122000,746374105,15540,15530,15540,15530,44
|
||||
20250415,121900,745690745,15520,15520,15520,15520,203
|
||||
20250415,121800,742540185,15520,15520,15520,15520,13
|
||||
20250415,121700,742338425,15510,15510,15510,15510,56
|
||||
20250415,121600,741469865,15510,15510,15510,15510,0
|
||||
20250415,121500,741469865,15510,15500,15510,15500,5
|
||||
20250415,121400,741392325,15510,15510,15510,15500,91
|
||||
20250415,121300,739981585,15510,15500,15510,15500,11
|
||||
20250415,121200,739811075,15520,15490,15520,15490,64
|
||||
20250415,121100,738818575,15490,15490,15490,15490,0
|
||||
20250415,121000,738818575,15490,15480,15490,15480,143
|
||||
20250415,120900,736604705,15470,15470,15470,15470,0
|
||||
20250415,120800,736604705,15470,15470,15470,15470,0
|
||||
20250415,120700,736604705,15470,15470,15470,15470,26
|
||||
20250415,120600,736202485,15470,15470,15470,15470,16
|
||||
20250415,120500,735954965,15470,15470,15470,15470,203
|
||||
20250415,120400,732814555,15470,15470,15470,15470,89
|
||||
20250415,120300,731437725,15470,15470,15480,15470,270
|
||||
20250415,120200,727260185,15500,15480,15500,15480,533
|
||||
20250415,120100,719009025,15510,15520,15520,15500,248
|
||||
20250415,120000,715164775,15520,15510,15520,15510,46
|
||||
20250415,115900,714451215,15500,15500,15500,15500,3
|
||||
20250415,115800,714404715,15510,15510,15510,15510,16
|
||||
20250415,115700,714156555,15500,15490,15500,15490,53
|
||||
20250415,115600,713335365,15490,15490,15490,15490,11
|
||||
20250415,115500,713164975,15490,15490,15490,15490,1
|
||||
20250415,115400,713149485,15480,15480,15480,15480,0
|
||||
20250415,115300,713149485,15480,15490,15490,15480,315
|
||||
20250415,115200,708272855,15500,15500,15500,15500,9
|
||||
20250415,115100,708133355,15500,15490,15500,15490,200
|
||||
20250415,115000,705033375,15480,15480,15480,15480,26
|
||||
20250415,114900,704630895,15480,15480,15480,15480,0
|
||||
20250415,114800,704630895,15480,15480,15480,15480,14
|
||||
20250415,114700,704414175,15470,15470,15470,15470,24
|
||||
20250415,114600,704042895,15470,15470,15470,15470,4
|
||||
20250415,114500,703981015,15470,15470,15470,15470,0
|
||||
20250415,114400,703981015,15470,15470,15470,15470,25
|
||||
20250415,114300,703594265,15470,15470,15470,15470,60
|
||||
20250415,114200,702666065,15470,15470,15470,15470,20
|
||||
20250415,114100,702356665,15470,15470,15470,15470,12
|
||||
20250415,114000,702171025,15470,15460,15470,15460,29
|
||||
20250415,113900,701722435,15460,15460,15460,15460,19
|
||||
20250415,113800,701428695,15470,15470,15470,15470,0
|
||||
20250415,113700,701428695,15470,15460,15470,15460,61
|
||||
20250415,113600,700485625,15460,15460,15460,15460,0
|
||||
20250415,113500,700485625,15460,15460,15460,15460,25
|
||||
20250415,113400,700099125,15460,15460,15460,15460,72
|
||||
20250415,113300,698986005,15460,15460,15460,15460,238
|
||||
20250415,113200,695306525,15480,15460,15480,15460,72
|
||||
20250415,113100,694193095,15470,15470,15470,15460,514
|
||||
20250415,113000,686245955,15480,15470,15480,15470,21
|
||||
20250415,112900,685921035,15460,15470,15470,15460,19
|
||||
20250415,112800,685627205,15470,15470,15470,15470,13
|
||||
20250415,112700,685426095,15470,15480,15480,15470,815
|
||||
20250415,112600,672809935,15490,15480,15490,15480,12
|
||||
20250415,112500,672624065,15470,15490,15530,15470,41
|
||||
20250415,112400,671989165,15490,15480,15530,15480,477
|
||||
20250415,112300,664596465,15480,15480,15480,15480,9
|
||||
20250415,112200,664457145,15500,15500,15500,15470,996
|
||||
20250415,112100,649032455,15490,15490,15490,15490,0
|
||||
20250415,112000,649032455,15490,15490,15490,15490,35
|
||||
20250415,111900,648490305,15490,15490,15490,15490,71
|
||||
20250415,111800,647390515,15480,15480,15480,15480,0
|
||||
20250415,111700,647390515,15480,15480,15480,15480,0
|
||||
20250415,111600,647390515,15480,15480,15480,15480,11
|
||||
20250415,111500,647220235,15480,15480,15480,15480,99
|
||||
20250415,111400,645687715,15490,15480,15490,15480,20
|
||||
20250415,111300,645378085,15480,15480,15490,15480,62
|
||||
20250415,111200,644418295,15480,15480,15480,15480,123
|
||||
20250415,111100,642514255,15480,15480,15480,15480,59
|
||||
20250415,111000,641600935,15480,15480,15480,15470,56
|
||||
20250415,110900,640734255,15480,15460,15480,15460,98
|
||||
20250415,110800,639217655,15460,15460,15460,15460,0
|
||||
20250415,110700,639217655,15460,15460,15460,15460,0
|
||||
20250415,110600,639217655,15460,15450,15460,15450,159
|
||||
20250415,110500,636760985,15450,15450,15450,15450,192
|
||||
20250415,110400,633794585,15450,15450,15450,15450,16
|
||||
20250415,110300,633547385,15440,15440,15440,15440,0
|
||||
20250415,110200,633547385,15440,15440,15440,15430,60
|
||||
20250415,110100,632620995,15440,15440,15440,15440,0
|
||||
20250415,110000,632620995,15440,15430,15440,15430,2
|
||||
20250415,105900,632590125,15430,15430,15430,15430,3048
|
||||
20250415,105800,585559485,15420,15420,15420,15420,83
|
||||
20250415,105700,584279625,15420,15430,15430,15420,3
|
||||
20250415,105600,584233355,15430,15430,15430,15430,155
|
||||
20250415,105500,581841705,15420,15470,15470,15420,1216
|
||||
20250415,105400,563058135,15470,15470,15470,15470,16
|
||||
20250415,105300,562810615,15480,15480,15480,15480,0
|
||||
20250415,105200,562810615,15480,15470,15480,15470,210
|
||||
20250415,105100,559560915,15470,15480,15480,15470,232
|
||||
20250415,105000,555971715,15480,15480,15480,15480,9
|
||||
20250415,104900,555832395,15470,15470,15470,15470,11
|
||||
20250415,104800,555662225,15480,15470,15480,15460,509
|
||||
20250415,104700,547791825,15480,15480,15480,15480,17
|
||||
20250415,104600,547528665,15470,15470,15470,15470,0
|
||||
20250415,104500,547528665,15470,15470,15470,15460,34
|
||||
20250415,104400,547002715,15480,15490,15490,15480,197
|
||||
20250415,104300,543952215,15490,15510,15510,15490,512
|
||||
20250415,104200,536017075,15520,15540,15540,15520,320
|
||||
20250415,104100,531048585,15550,15530,15550,15530,91
|
||||
20250415,104000,529634005,15540,15520,15540,15520,19
|
||||
20250415,103900,529338805,15530,15530,15530,15530,443
|
||||
20250415,103800,522459015,15540,15540,15540,15540,1
|
||||
20250415,103700,522443475,15540,15540,15540,15540,16
|
||||
20250415,103600,522194835,15530,15530,15530,15530,36
|
||||
20250415,103500,521635755,15520,15520,15520,15520,31
|
||||
20250415,103400,521154635,15520,15510,15520,15510,107
|
||||
20250415,103300,519494065,15510,15510,15510,15510,12
|
||||
20250415,103200,519307945,15510,15520,15520,15510,209
|
||||
20250415,103100,516064285,15520,15520,15520,15520,40
|
||||
20250415,103000,515443485,15510,15510,15510,15510,100
|
||||
20250415,102900,513892485,15520,15520,15520,15520,52
|
||||
20250415,102800,513085445,15510,15490,15550,15490,103
|
||||
20250415,102700,511486655,15490,15490,15490,15490,0
|
||||
20250415,102600,511486655,15490,15470,15490,15470,3
|
||||
20250415,102500,511440205,15480,15470,15480,15470,122
|
||||
20250415,102400,509552685,15470,15470,15470,15470,9
|
||||
20250415,102300,509413455,15470,15470,15470,15460,121
|
||||
20250415,102200,507542485,15470,15470,15480,15470,74
|
||||
20250415,102100,506397605,15470,15490,15490,15470,334
|
||||
20250415,102000,501229645,15500,15520,15520,15500,517
|
||||
20250415,101900,493216105,15540,15540,15540,15530,261
|
||||
20250415,101800,489162295,15540,15540,15540,15540,159
|
||||
20250415,101700,486691435,15550,15600,15600,15550,740
|
||||
20250415,101600,475167995,15590,15580,15590,15580,147
|
||||
20250415,101500,472876275,15590,15540,15590,15540,1029
|
||||
20250415,101400,456838815,15550,15530,15550,15530,31
|
||||
20250415,101300,456357075,15530,15520,15540,15520,286
|
||||
20250415,101200,451916095,15530,15580,15590,15530,1261
|
||||
20250415,101100,432290455,15580,15560,15580,15560,1179
|
||||
20250415,101000,413936675,15560,15500,15570,15500,460
|
||||
20250415,100900,406784085,15520,15530,15550,15520,308
|
||||
20250415,100800,401995855,15550,15470,15550,15470,4072
|
||||
20250415,100700,338884905,15470,15460,15470,15460,68
|
||||
20250415,100600,337833045,15470,15480,15480,15470,49
|
||||
20250415,100500,337075005,15470,15440,15480,15440,379
|
||||
20250415,100400,331221725,15430,15430,15430,15430,59
|
||||
20250415,100300,330311355,15430,15430,15430,15430,160
|
||||
20250415,100200,327842555,15430,15430,15430,15430,106
|
||||
20250415,100100,326206975,15450,15450,15450,15440,342
|
||||
20250415,100000,320925165,15450,15480,15480,15450,1129
|
||||
20250415,095900,303465675,15480,15470,15490,15470,140
|
||||
20250415,095800,301298805,15490,15470,15490,15460,57
|
||||
20250415,095700,300416855,15480,15450,15500,15450,565
|
||||
20250415,095600,291662675,15470,15490,15490,15470,272
|
||||
20250415,095500,287452415,15490,15450,15500,15450,1726
|
||||
20250415,095400,260724210,15450,15415,15450,15415,1297
|
||||
20250415,095300,240695210,15415,15430,15430,15415,34
|
||||
20250415,095200,240170650,15410,15380,15410,15375,362
|
||||
20250415,095100,234597510,15370,15380,15380,15370,4
|
||||
20250415,095000,234536000,15390,15380,15390,15380,210
|
||||
20250415,094900,231305960,15380,15300,15380,15300,875
|
||||
20250415,094800,217867300,15290,15290,15290,15290,2
|
||||
20250415,094700,217836720,15290,15270,15290,15270,21
|
||||
20250415,094600,217515850,15270,15270,15290,15270,589
|
||||
20250415,094500,208516120,15250,15310,15310,15250,709
|
||||
20250415,094400,197679250,15310,15320,15320,15300,719
|
||||
20250415,094300,186664970,15330,15350,15350,15320,260
|
||||
20250415,094200,182680840,15350,15340,15350,15330,312
|
||||
20250415,094100,177896200,15330,15330,15330,15320,103
|
||||
20250415,094000,176317910,15330,15320,15350,15320,61
|
||||
20250415,093900,175382930,15310,15310,15310,15310,17
|
||||
20250415,093800,175122660,15300,15250,15300,15250,118
|
||||
20250415,093700,173317320,15280,15240,15280,15240,58
|
||||
20250415,093600,172431490,15230,15230,15230,15230,10
|
||||
20250415,093500,172279190,15240,15230,15240,15210,124
|
||||
20250415,093400,170392790,15210,15210,15230,15210,488
|
||||
20250415,093300,162968460,15220,15260,15260,15210,583
|
||||
20250415,093200,154089190,15270,15270,15280,15260,14
|
||||
20250415,093100,153875410,15270,15220,15270,15210,763
|
||||
20250415,093000,142258560,15240,15250,15250,15240,159
|
||||
20250415,092900,139835190,15240,15320,15320,15240,859
|
||||
20250415,092800,126699100,15350,15330,15360,15330,99
|
||||
20250415,092700,125181040,15330,15360,15360,15320,790
|
||||
20250415,092600,113062400,15370,15400,15410,15370,266
|
||||
20250415,092500,108969880,15410,15380,15410,15380,73
|
||||
20250415,092400,107846780,15390,15400,15430,15390,853
|
||||
20250415,092300,94703370,15410,15440,15470,15410,326
|
||||
20250415,092200,89670360,15420,15360,15420,15360,123
|
||||
20250415,092100,87776940,15390,15260,15390,15250,1292
|
||||
20250415,092000,68000370,15260,15210,15260,15210,224
|
||||
20250415,091900,64588870,15200,15200,15200,15200,33
|
||||
20250415,091800,64087270,15190,15180,15190,15180,23
|
||||
20250415,091700,63737910,15190,15210,15210,15180,10
|
||||
20250415,091600,63585990,15230,15260,15270,15230,366
|
||||
20250415,091500,58002290,15260,15160,15260,15160,521
|
||||
20250415,091400,50089650,15150,15140,15150,15140,83
|
||||
20250415,091300,48832280,15140,15160,15160,15140,112
|
||||
20250415,091200,47135350,15160,15120,15160,15120,196
|
||||
20250415,091100,44168790,15130,15100,15130,15100,133
|
||||
20250415,091000,42158290,15090,15100,15110,15080,20
|
||||
20250415,090900,41856380,15080,15100,15100,15070,24
|
||||
20250415,090800,41494370,15070,15030,15100,15030,462
|
||||
20250415,090700,34539430,15050,15030,15050,15030,13
|
||||
20250415,090600,34344020,15050,15060,15060,15020,1633
|
||||
20250415,090500,9768410,15120,15120,15120,15120,16
|
||||
20250415,090400,9526490,15130,15130,15130,15130,17
|
||||
20250415,090300,9269280,15130,15130,15130,15130,0
|
||||
20250415,090200,9269280,15130,15110,15150,15060,302
|
||||
20250415,090100,4716690,15100,15110,15110,15100,244
|
||||
20250415,090000,1032240,15180,15180,15180,15180,68
|
||||
|
Reference in New Issue
Block a user