Update 2025-04-15 2740 candle_min
This commit is contained in:
624
059270/min/candle-20250415.csv
Normal file
624
059270/min/candle-20250415.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,192100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,192000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,191000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,190000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,185100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,185000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,184000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,183000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,182100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,182000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,181000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,180000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,175100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,175000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,174000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,173000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,172100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,172000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,171000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,170000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,165100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,165000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,164000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,163000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,162100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,162000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,161000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,160000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155200,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,155100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,155000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,154000,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153900,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153800,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153700,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153600,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153500,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153400,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153300,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153200,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153100,2166984605,6660,6660,6660,6660,0
|
||||
20250415,153000,2166984605,6660,6660,6660,6660,4031
|
||||
20250415,152900,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152800,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152700,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152600,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152500,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152400,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152300,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152200,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152100,2140138145,6690,6690,6690,6690,0
|
||||
20250415,152000,2140138145,6690,6690,6690,6690,0
|
||||
20250415,151900,2140138145,6690,6680,6690,6680,105
|
||||
20250415,151800,2139436365,6690,6670,6690,6670,1908
|
||||
20250415,151700,2126695645,6670,6680,6680,6670,639
|
||||
20250415,151600,2122430595,6690,6680,6690,6680,277
|
||||
20250415,151500,2120578225,6680,6680,6700,6680,126
|
||||
20250415,151400,2119735595,6690,6695,6700,6690,174
|
||||
20250415,151300,2118571440,6695,6690,6695,6685,236
|
||||
20250415,151200,2116992095,6685,6690,6690,6685,361
|
||||
20250415,151100,2114577130,6690,6680,6690,6680,302
|
||||
20250415,151000,2112559720,6670,6670,6670,6670,386
|
||||
20250415,150900,2109985100,6670,6670,6670,6670,227
|
||||
20250415,150800,2108471010,6680,6680,6680,6680,101
|
||||
20250415,150700,2107796330,6680,6670,6680,6670,248
|
||||
20250415,150600,2106142140,6670,6660,6670,6660,211
|
||||
20250415,150500,2104736080,6660,6670,6670,6660,588
|
||||
20250415,150400,2100817760,6670,6680,6680,6670,1011
|
||||
20250415,150300,2094071280,6690,6690,6690,6690,400
|
||||
20250415,150200,2091395280,6690,6690,6690,6690,49
|
||||
20250415,150100,2091067470,6690,6690,6690,6690,19
|
||||
20250415,150000,2090940360,6690,6700,6700,6690,52
|
||||
20250415,145900,2090592470,6690,6690,6690,6690,89
|
||||
20250415,145800,2089997060,6690,6690,6690,6690,10
|
||||
20250415,145700,2089930160,6690,6690,6690,6690,21
|
||||
20250415,145600,2089789670,6690,6690,6690,6690,3
|
||||
20250415,145500,2089769600,6680,6680,6680,6680,0
|
||||
20250415,145400,2089769600,6680,6680,6680,6680,4
|
||||
20250415,145300,2089742880,6680,6680,6680,6680,866
|
||||
20250415,145200,2083958000,6680,6680,6680,6680,48
|
||||
20250415,145100,2083637360,6690,6690,6690,6690,2
|
||||
20250415,145000,2083623980,6710,6710,6710,6710,0
|
||||
20250415,144900,2083623980,6710,6690,6710,6670,1098
|
||||
20250415,144800,2076281660,6680,6700,6705,6680,682
|
||||
20250415,144700,2071718630,6710,6700,6710,6700,167
|
||||
20250415,144600,2070599695,6700,6680,6700,6680,483
|
||||
20250415,144500,2067365595,6680,6680,6680,6680,40
|
||||
20250415,144400,2067098395,6680,6690,6690,6680,566
|
||||
20250415,144300,2063317485,6680,6710,6710,6680,4
|
||||
20250415,144200,2063290715,6710,6710,6710,6710,23
|
||||
20250415,144100,2063136385,6720,6720,6720,6720,0
|
||||
20250415,144000,2063136385,6720,6700,6720,6700,3
|
||||
20250415,143900,2063116255,6700,6670,6700,6670,201
|
||||
20250415,143800,2061771865,6680,6680,6690,6680,122
|
||||
20250415,143700,2060956895,6680,6650,6680,6650,1081
|
||||
20250415,143600,2053766615,6650,6660,6660,6650,1360
|
||||
20250415,143500,2044710145,6660,6650,6660,6650,627
|
||||
20250415,143400,2040536825,6660,6670,6670,6660,18
|
||||
20250415,143300,2040416895,6670,6670,6670,6670,10
|
||||
20250415,143200,2040350195,6670,6720,6720,6670,2198
|
||||
20250415,143100,2025656565,6720,6760,6760,6690,146
|
||||
20250415,143000,2024672375,6780,6700,6780,6670,870
|
||||
20250415,142900,2018850465,6690,6700,6750,6690,1066
|
||||
20250415,142800,2011670225,6700,6630,6700,6620,1413
|
||||
20250415,142700,2002253105,6630,6640,6650,6620,1223
|
||||
20250415,142600,1994137705,6630,6660,6660,6620,4372
|
||||
20250415,142500,1965074215,6660,6770,6770,6660,12539
|
||||
20250415,142400,1880928655,6780,6770,6780,6770,2422
|
||||
20250415,142300,1864531705,6780,6780,6780,6780,390
|
||||
20250415,142200,1861887505,6790,6780,6790,6770,283
|
||||
20250415,142100,1859970295,6770,6770,6770,6770,14
|
||||
20250415,142000,1859875515,6770,6770,6770,6770,0
|
||||
20250415,141900,1859875515,6770,6780,6790,6770,415
|
||||
20250415,141800,1857060005,6780,6780,6780,6780,0
|
||||
20250415,141700,1857060005,6780,6780,6780,6780,1
|
||||
20250415,141600,1857053225,6760,6760,6760,6760,0
|
||||
20250415,141500,1857053225,6760,6790,6790,6760,89
|
||||
20250415,141400,1856450545,6790,6780,6790,6770,162
|
||||
20250415,141300,1855350775,6780,6780,6780,6780,17
|
||||
20250415,141200,1855235515,6790,6790,6790,6790,20
|
||||
20250415,141100,1855099715,6750,6780,6780,6750,257
|
||||
20250415,141000,1853360705,6790,6790,6790,6790,293
|
||||
20250415,140900,1851371235,6790,6790,6790,6790,11
|
||||
20250415,140800,1851296545,6800,6800,6800,6800,0
|
||||
20250415,140700,1851296545,6800,6800,6800,6790,329
|
||||
20250415,140600,1849059455,6800,6800,6800,6800,437
|
||||
20250415,140500,1846087855,6790,6800,6800,6790,514
|
||||
20250415,140400,1842593975,6800,6800,6800,6800,445
|
||||
20250415,140300,1839567975,6790,6790,6790,6790,0
|
||||
20250415,140200,1839567975,6790,6750,6790,6750,1879
|
||||
20250415,140100,1826823295,6770,6770,6770,6770,10
|
||||
20250415,140000,1826755595,6750,6770,6780,6750,430
|
||||
20250415,135900,1823844625,6760,6760,6760,6750,831
|
||||
20250415,135800,1818230555,6760,6760,6760,6760,359
|
||||
20250415,135700,1815803715,6780,6780,6780,6780,0
|
||||
20250415,135600,1815803715,6780,6760,6780,6760,516
|
||||
20250415,135500,1812311285,6780,6780,6780,6780,100
|
||||
20250415,135400,1811633285,6780,6780,6780,6780,200
|
||||
20250415,135300,1810277285,6780,6770,6780,6770,13
|
||||
20250415,135200,1810189265,6760,6760,6760,6760,525
|
||||
20250415,135100,1806640265,6760,6760,6760,6760,79
|
||||
20250415,135000,1806106225,6760,6760,6760,6760,135
|
||||
20250415,134900,1805193625,6760,6720,6760,6710,697
|
||||
20250415,134800,1800497965,6720,6740,6750,6720,1915
|
||||
20250415,134700,1787603635,6740,6750,6755,6740,964
|
||||
20250415,134600,1781105380,6760,6770,6770,6760,334
|
||||
20250415,134500,1778847440,6770,6780,6780,6770,257
|
||||
20250415,134400,1777107540,6770,6790,6790,6770,1441
|
||||
20250415,134300,1767340880,6800,6800,6800,6800,0
|
||||
20250415,134200,1767340880,6800,6800,6800,6800,0
|
||||
20250415,134100,1767340880,6800,6790,6800,6790,131
|
||||
20250415,134000,1766451380,6790,6790,6790,6790,1
|
||||
20250415,133900,1766444590,6780,6800,6800,6780,1930
|
||||
20250415,133800,1753351530,6790,6810,6810,6790,2169
|
||||
20250415,133700,1738618940,6790,6810,6810,6790,377
|
||||
20250415,133600,1736059090,6790,6810,6810,6790,975
|
||||
20250415,133500,1729436250,6800,6800,6800,6800,111
|
||||
20250415,133400,1728681450,6800,6790,6800,6790,166
|
||||
20250415,133300,1727553720,6790,6790,6790,6790,215
|
||||
20250415,133200,1726093870,6800,6800,6800,6800,285
|
||||
20250415,133100,1724155870,6800,6800,6800,6800,300
|
||||
20250415,133000,1722115870,6800,6800,6800,6800,87
|
||||
20250415,132900,1721524270,6810,6810,6810,6810,2
|
||||
20250415,132800,1721510650,6800,6810,6810,6800,452
|
||||
20250415,132700,1718434530,6800,6810,6810,6800,868
|
||||
20250415,132600,1712525660,6820,6810,6820,6810,349
|
||||
20250415,132500,1710148710,6810,6810,6820,6810,383
|
||||
20250415,132400,1707538150,6820,6820,6820,6820,362
|
||||
20250415,132300,1705069310,6820,6820,6820,6820,0
|
||||
20250415,132200,1705069310,6820,6820,6820,6820,303
|
||||
20250415,132100,1703002850,6820,6820,6820,6820,300
|
||||
20250415,132000,1700956850,6820,6830,6830,6820,171
|
||||
20250415,131900,1699790460,6820,6830,6830,6820,544
|
||||
20250415,131800,1696075780,6830,6830,6830,6830,50
|
||||
20250415,131700,1695734280,6830,6830,6830,6830,12
|
||||
20250415,131600,1695652320,6830,6830,6830,6830,0
|
||||
20250415,131500,1695652320,6830,6830,6830,6830,179
|
||||
20250415,131400,1694429750,6830,6830,6830,6830,42
|
||||
20250415,131300,1694142890,6820,6820,6830,6820,245
|
||||
20250415,131200,1692469860,6820,6820,6820,6820,100
|
||||
20250415,131100,1691787860,6820,6820,6820,6820,25
|
||||
20250415,131000,1691617360,6820,6820,6820,6820,7
|
||||
20250415,130900,1691569620,6820,6820,6820,6820,235
|
||||
20250415,130800,1689966920,6810,6810,6810,6810,0
|
||||
20250415,130700,1689966920,6810,6810,6810,6810,948
|
||||
20250415,130600,1683511040,6810,6800,6810,6800,941
|
||||
20250415,130500,1677112230,6790,6790,6790,6790,1
|
||||
20250415,130400,1677105440,6790,6790,6790,6790,20
|
||||
20250415,130300,1676969640,6790,6790,6790,6790,396
|
||||
20250415,130200,1674280800,6800,6800,6800,6800,58
|
||||
20250415,130100,1673886400,6800,6800,6800,6800,1
|
||||
20250415,130000,1673879600,6800,6800,6800,6800,20
|
||||
20250415,125900,1673743600,6790,6800,6800,6790,148
|
||||
20250415,125800,1672737210,6790,6790,6790,6790,99
|
||||
20250415,125700,1672065000,6800,6800,6800,6800,682
|
||||
20250415,125600,1667427400,6810,6810,6810,6810,0
|
||||
20250415,125500,1667427400,6810,6810,6820,6810,30
|
||||
20250415,125400,1667222930,6810,6810,6810,6810,158
|
||||
20250415,125300,1666146950,6810,6800,6810,6800,92
|
||||
20250415,125200,1665520730,6800,6800,6800,6800,35
|
||||
20250415,125100,1665282730,6800,6800,6800,6800,0
|
||||
20250415,125000,1665282730,6800,6800,6800,6800,35
|
||||
20250415,124900,1665044730,6800,6800,6800,6800,40
|
||||
20250415,124800,1664772730,6800,6800,6800,6800,103
|
||||
20250415,124700,1664072330,6800,6800,6800,6800,72
|
||||
20250415,124600,1663582730,6800,6800,6800,6800,23
|
||||
20250415,124500,1663426330,6810,6810,6810,6810,129
|
||||
20250415,124400,1662547840,6810,6810,6810,6810,216
|
||||
20250415,124300,1661076880,6820,6820,6820,6820,0
|
||||
20250415,124200,1661076880,6820,6820,6820,6820,10
|
||||
20250415,124100,1661008680,6810,6810,6810,6810,100
|
||||
20250415,124000,1660327680,6810,6810,6810,6810,248
|
||||
20250415,123900,1658638800,6810,6810,6810,6810,1
|
||||
20250415,123800,1658631990,6810,6810,6810,6810,2
|
||||
20250415,123700,1658618370,6810,6810,6810,6810,0
|
||||
20250415,123600,1658618370,6810,6810,6810,6810,10
|
||||
20250415,123500,1658550270,6810,6810,6810,6810,200
|
||||
20250415,123400,1657188270,6810,6810,6810,6810,697
|
||||
20250415,123300,1652441700,6800,6800,6800,6790,363
|
||||
20250415,123200,1649973310,6790,6790,6790,6790,473
|
||||
20250415,123100,1646761640,6800,6800,6800,6800,64
|
||||
20250415,123000,1646326440,6770,6770,6770,6770,0
|
||||
20250415,122900,1646326440,6770,6800,6800,6770,3
|
||||
20250415,122800,1646306070,6800,6800,6800,6770,1277
|
||||
20250415,122700,1637647040,6800,6800,6800,6800,101
|
||||
20250415,122600,1636960240,6800,6800,6805,6800,97
|
||||
20250415,122500,1636300615,6800,6800,6800,6800,70
|
||||
20250415,122400,1635824615,6790,6790,6790,6790,0
|
||||
20250415,122300,1635824615,6790,6790,6795,6790,565
|
||||
20250415,122200,1631988215,6790,6780,6790,6780,381
|
||||
20250415,122100,1629404935,6770,6770,6770,6770,69
|
||||
20250415,122000,1628937805,6770,6770,6770,6770,1
|
||||
20250415,121900,1628931035,6780,6780,6780,6770,1593
|
||||
20250415,121800,1618130505,6780,6780,6780,6780,17
|
||||
20250415,121700,1618015245,6780,6780,6780,6780,0
|
||||
20250415,121600,1618015245,6780,6770,6780,6770,496
|
||||
20250415,121500,1614657315,6770,6770,6770,6770,23
|
||||
20250415,121400,1614501605,6770,6770,6770,6770,4
|
||||
20250415,121300,1614474525,6770,6770,6770,6770,67
|
||||
20250415,121200,1614020935,6770,6770,6770,6770,340
|
||||
20250415,121100,1611719135,6770,6770,6770,6770,27
|
||||
20250415,121000,1611536345,6770,6760,6770,6760,59
|
||||
20250415,120900,1611137415,6770,6770,6770,6770,0
|
||||
20250415,120800,1611137415,6770,6770,6770,6770,315
|
||||
20250415,120700,1609004865,6770,6770,6770,6770,18
|
||||
20250415,120600,1608883005,6770,6770,6770,6770,252
|
||||
20250415,120500,1607176965,6770,6770,6770,6770,505
|
||||
20250415,120400,1603758115,6770,6770,6770,6770,118
|
||||
20250415,120300,1602959255,6770,6770,6770,6770,700
|
||||
20250415,120200,1598220255,6770,6770,6770,6770,119
|
||||
20250415,120100,1597414625,6790,6790,6790,6790,1
|
||||
20250415,120000,1597407835,6770,6770,6770,6770,0
|
||||
20250415,115900,1597407835,6770,6780,6780,6770,75
|
||||
20250415,115800,1596899345,6780,6780,6790,6780,343
|
||||
20250415,115700,1594571805,6780,6760,6780,6760,138
|
||||
20250415,115600,1593637925,6760,6760,6760,6760,0
|
||||
20250415,115500,1593637925,6760,6760,6760,6760,715
|
||||
20250415,115400,1588804525,6760,6760,6760,6760,0
|
||||
20250415,115300,1588804525,6760,6760,6760,6740,2574
|
||||
20250415,115200,1571439685,6760,6760,6760,6760,15
|
||||
20250415,115100,1571338285,6760,6760,6760,6760,12
|
||||
20250415,115000,1571257165,6760,6750,6760,6750,2
|
||||
20250415,114900,1571243655,6750,6750,6750,6750,0
|
||||
20250415,114800,1571243655,6750,6780,6780,6750,1025
|
||||
20250415,114700,1564309155,6780,6780,6780,6780,155
|
||||
20250415,114600,1563258255,6780,6780,6780,6780,23
|
||||
20250415,114500,1563102315,6780,6780,6780,6780,10
|
||||
20250415,114400,1563034515,6760,6760,6760,6760,121
|
||||
20250415,114300,1562216555,6760,6770,6770,6760,408
|
||||
20250415,114200,1559458305,6750,6750,6750,6750,303
|
||||
20250415,114100,1557413055,6760,6750,6760,6740,332
|
||||
20250415,114000,1555174045,6750,6750,6760,6750,259
|
||||
20250415,113900,1553425775,6750,6750,6750,6750,1
|
||||
20250415,113800,1553419025,6760,6760,6760,6760,35
|
||||
20250415,113700,1553182425,6740,6760,6760,6740,1414
|
||||
20250415,113600,1543629975,6760,6770,6770,6760,218
|
||||
20250415,113500,1542155905,6770,6770,6770,6770,1
|
||||
20250415,113400,1542149135,6770,6770,6770,6770,31
|
||||
20250415,113300,1541939265,6770,6770,6770,6760,152
|
||||
20250415,113200,1540911215,6780,6770,6780,6770,30
|
||||
20250415,113100,1540708105,6760,6760,6760,6760,0
|
||||
20250415,113000,1540708105,6760,6780,6780,6760,148
|
||||
20250415,112900,1539705885,6770,6770,6770,6770,316
|
||||
20250415,112800,1537566565,6780,6780,6790,6770,509
|
||||
20250415,112700,1534116765,6780,6790,6800,6780,280
|
||||
20250415,112600,1532216565,6790,6800,6800,6790,976
|
||||
20250415,112500,1525579955,6810,6810,6810,6810,10
|
||||
20250415,112400,1525511855,6800,6810,6810,6800,842
|
||||
20250415,112300,1519777925,6810,6810,6810,6810,6
|
||||
20250415,112200,1519737065,6820,6830,6830,6820,288
|
||||
20250415,112100,1517772455,6830,6830,6830,6820,105
|
||||
20250415,112000,1517055335,6820,6820,6830,6820,797
|
||||
20250415,111900,1511619145,6820,6810,6820,6800,1261
|
||||
20250415,111800,1503030145,6810,6800,6820,6800,1571
|
||||
20250415,111700,1492327545,6790,6790,6790,6790,223
|
||||
20250415,111600,1490813375,6780,6780,6780,6780,101
|
||||
20250415,111500,1490128595,6780,6780,6780,6780,8
|
||||
20250415,111400,1490074355,6780,6780,6780,6780,15
|
||||
20250415,111300,1489972655,6780,6770,6780,6770,178
|
||||
20250415,111200,1488766925,6770,6770,6770,6760,255
|
||||
20250415,111100,1487041545,6770,6760,6770,6760,16
|
||||
20250415,111000,1486933335,6760,6780,6780,6760,206
|
||||
20250415,110900,1485540705,6790,6790,6790,6790,0
|
||||
20250415,110800,1485540705,6790,6800,6800,6790,288
|
||||
20250415,110700,1483584715,6800,6790,6800,6790,382
|
||||
20250415,110600,1480990915,6760,6780,6780,6760,331
|
||||
20250415,110500,1478750295,6770,6770,6770,6770,117
|
||||
20250415,110400,1477958205,6770,6810,6810,6770,1882
|
||||
20250415,110300,1465197995,6790,6810,6810,6790,1161
|
||||
20250415,110200,1457296685,6810,6790,6810,6790,457
|
||||
20250415,110100,1454185625,6780,6780,6780,6780,0
|
||||
20250415,110000,1454185625,6780,6780,6800,6780,152
|
||||
20250415,105900,1453153045,6800,6800,6800,6780,740
|
||||
20250415,105800,1448122385,6790,6780,6790,6780,593
|
||||
20250415,105700,1444098625,6780,6780,6780,6780,0
|
||||
20250415,105600,1444098625,6780,6780,6780,6770,574
|
||||
20250415,105500,1440208215,6780,6780,6780,6780,417
|
||||
20250415,105400,1437380955,6780,6780,6790,6770,413
|
||||
20250415,105300,1434579625,6790,6790,6790,6790,89
|
||||
20250415,105200,1433975315,6800,6800,6800,6800,31
|
||||
20250415,105100,1433764515,6800,6800,6800,6800,0
|
||||
20250415,105000,1433764515,6800,6770,6800,6770,127
|
||||
20250415,104900,1432902635,6760,6770,6770,6760,1003
|
||||
20250415,104800,1426112355,6760,6760,6770,6760,219
|
||||
20250415,104700,1424631905,6790,6770,6790,6760,2530
|
||||
20250415,104600,1407521475,6790,6790,6790,6790,0
|
||||
20250415,104500,1407521475,6790,6790,6790,6790,5
|
||||
20250415,104400,1407487525,6790,6790,6790,6790,17
|
||||
20250415,104300,1407372095,6800,6800,6805,6800,1100
|
||||
20250415,104200,1399892020,6800,6750,6800,6750,724
|
||||
20250415,104100,1394992290,6770,6780,6780,6770,599
|
||||
20250415,104000,1390934170,6790,6790,6795,6780,684
|
||||
20250415,103900,1386288320,6790,6790,6790,6790,509
|
||||
20250415,103800,1382832210,6790,6790,6790,6790,650
|
||||
20250415,103700,1378418710,6790,6780,6790,6770,25
|
||||
20250415,103600,1378249230,6770,6770,6780,6770,150
|
||||
20250415,103500,1377232730,6770,6740,6770,6740,311
|
||||
20250415,103400,1375131240,6740,6750,6750,6740,234
|
||||
20250415,103300,1373552310,6750,6755,6755,6750,25
|
||||
20250415,103200,1373383550,6760,6800,6800,6760,2610
|
||||
20250415,103100,1355696810,6790,6800,6800,6790,125
|
||||
20250415,103000,1354848050,6800,6810,6810,6790,577
|
||||
20250415,102900,1350927010,6800,6800,6800,6770,354
|
||||
20250415,102800,1348523310,6800,6810,6810,6770,3612
|
||||
20250415,102700,1323977210,6800,6800,6800,6800,103
|
||||
20250415,102600,1323276810,6800,6810,6820,6800,790
|
||||
20250415,102500,1317899440,6810,6780,6810,6780,314
|
||||
20250415,102400,1315763690,6780,6790,6790,6780,24
|
||||
20250415,102300,1315600860,6790,6760,6790,6750,727
|
||||
20250415,102200,1310675290,6770,6760,6770,6760,548
|
||||
20250415,102100,1306967530,6760,6780,6790,6760,1324
|
||||
20250415,102000,1298006740,6820,6730,6820,6730,9648
|
||||
20250415,101900,1232597460,6710,6710,6710,6710,53
|
||||
20250415,101800,1232241830,6700,6700,6700,6700,250
|
||||
20250415,101700,1230566830,6700,6700,6700,6700,156
|
||||
20250415,101600,1229521630,6700,6690,6700,6660,1909
|
||||
20250415,101500,1216774550,6670,6710,6710,6670,1949
|
||||
20250415,101400,1203723860,6740,6790,6790,6730,5710
|
||||
20250415,101300,1165224330,6800,6760,6800,6750,324
|
||||
20250415,101200,1163026190,6750,6800,6800,6750,2290
|
||||
20250415,101100,1147524970,6800,6810,6820,6780,2848
|
||||
20250415,101000,1128174540,6810,6840,6850,6790,11610
|
||||
20250415,100900,1048942730,6830,6790,6870,6790,8685
|
||||
20250415,100800,989620290,6790,6650,6790,6650,7376
|
||||
20250415,100700,939928060,6640,6650,6660,6640,168
|
||||
20250415,100600,938811260,6650,6640,6650,6640,1305
|
||||
20250415,100500,930134310,6610,6640,6650,6610,746
|
||||
20250415,100400,925178430,6640,6590,6640,6590,651
|
||||
20250415,100300,920864710,6590,6600,6600,6590,90
|
||||
20250415,100200,920271550,6600,6600,6600,6600,1
|
||||
20250415,100100,920264950,6630,6580,6630,6570,3247
|
||||
20250415,100000,898811310,6580,6600,6600,6580,353
|
||||
20250415,095900,896486070,6600,6600,6600,6600,661
|
||||
20250415,095800,892123470,6630,6640,6640,6600,55
|
||||
20250415,095700,891758320,6640,6610,6640,6610,1467
|
||||
20250415,095600,882053430,6610,6610,6610,6570,1530
|
||||
20250415,095500,871997630,6610,6590,6610,6590,975
|
||||
20250415,095400,865561350,6590,6590,6600,6590,477
|
||||
20250415,095300,862416750,6590,6590,6590,6585,51
|
||||
20250415,095200,862080900,6590,6585,6600,6585,8
|
||||
20250415,095100,862028200,6585,6590,6590,6580,28
|
||||
20250415,095000,861843795,6560,6620,6620,6530,8259
|
||||
20250415,094900,807683815,6600,6580,6600,6580,263
|
||||
20250415,094800,805948775,6560,6560,6560,6560,134
|
||||
20250415,094700,805069735,6560,6580,6580,6560,3481
|
||||
20250415,094600,782215815,6580,6590,6590,6570,2332
|
||||
20250415,094500,766871455,6590,6630,6630,6590,167
|
||||
20250415,094400,765769525,6630,6610,6630,6610,474
|
||||
20250415,094300,762635805,6610,6610,6610,6590,440
|
||||
20250415,094200,759727485,6590,6625,6640,6590,1772
|
||||
20250415,094100,748024080,6640,6620,6640,6600,3196
|
||||
20250415,094000,726901440,6620,6630,6640,6620,4727
|
||||
20250415,093900,695566020,6620,6620,6620,6600,529
|
||||
20250415,093800,692073010,6630,6620,6630,6600,1570
|
||||
20250415,093700,681690360,6610,6570,6610,6570,2373
|
||||
20250415,093600,666030070,6560,6570,6570,6560,823
|
||||
20250415,093500,660631180,6560,6560,6560,6550,1578
|
||||
20250415,093400,650290600,6560,6560,6620,6550,4125
|
||||
20250415,093300,623169110,6560,6570,6570,6550,1278
|
||||
20250415,093200,614791540,6570,6580,6590,6550,2125
|
||||
20250415,093100,600839770,6570,6580,6580,6560,4205
|
||||
20250415,093000,573220270,6590,6610,6610,6580,4130
|
||||
20250415,092900,546005070,6600,6620,6620,6600,3326
|
||||
20250415,092800,524048260,6630,6640,6640,6630,33
|
||||
20250415,092700,523829460,6640,6640,6640,6640,73
|
||||
20250415,092600,523344740,6600,6630,6630,6600,2809
|
||||
20250415,092500,504759480,6630,6630,6640,6630,99
|
||||
20250415,092400,504103100,6650,6670,6670,6620,3898
|
||||
20250415,092300,478226090,6670,6660,6670,6660,21
|
||||
20250415,092200,478086140,6670,6620,6670,6620,3134
|
||||
20250415,092100,457283420,6630,6670,6670,6620,2320
|
||||
20250415,092000,441862780,6670,6670,6690,6650,901
|
||||
20250415,091900,435852670,6670,6660,6670,6650,443
|
||||
20250415,091800,432903900,6650,6640,6650,6640,200
|
||||
20250415,091700,431574920,6620,6620,6640,6600,3862
|
||||
20250415,091600,406055590,6640,6620,6640,6620,4175
|
||||
20250415,091500,378338930,6620,6640,6640,6620,310
|
||||
20250415,091400,376282960,6640,6650,6650,6610,4516
|
||||
20250415,091300,346285880,6650,6640,6650,6640,695
|
||||
20250415,091200,341669130,6640,6670,6670,6640,3248
|
||||
20250415,091100,320048630,6670,6720,6720,6670,2339
|
||||
20250415,091000,304387400,6710,6680,6710,6680,985
|
||||
20250415,090900,297789060,6680,6670,6710,6650,2093
|
||||
20250415,090800,283760570,6670,6660,6710,6610,4923
|
||||
20250415,090700,251062000,6680,6670,6680,6620,8229
|
||||
20250415,090600,196390120,6650,6680,6680,6650,2992
|
||||
20250415,090500,176448980,6680,6680,6720,6680,2165
|
||||
20250415,090400,161958040,6680,6710,6720,6660,3848
|
||||
20250415,090300,136236430,6700,6770,6770,6700,2942
|
||||
20250415,090200,116479600,6770,6760,6770,6740,3247
|
||||
20250415,090100,94516990,6710,6710,6780,6710,2107
|
||||
20250415,090000,80358470,6710,6840,6850,6700,11797
|
||||
|
Reference in New Issue
Block a user