Update 2025-04-15 2740 candle_min
This commit is contained in:
625
060370/min/candle-20250415.csv
Normal file
625
060370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,192200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,192100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,192000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,191000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,190000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,185200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,185000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,184000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,183000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,182200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,182000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,181000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,180000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,175200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,175000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,174000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,173000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,172200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,172000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,171000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,170000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,165200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,165000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,164000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,163000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,162200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,162000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,161000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,160000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155300,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,155200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,155000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,154000,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153900,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153800,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153700,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153600,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153500,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153400,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153300,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153200,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153100,1245122110,15640,15640,15640,15640,0
|
||||
20250415,153000,1245122110,15640,15640,15640,15640,4028
|
||||
20250415,152900,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152800,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152700,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152600,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152500,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152400,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152300,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152200,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152100,1182124190,15670,15670,15670,15670,0
|
||||
20250415,152000,1182124190,15670,15670,15670,15670,0
|
||||
20250415,151900,1182124190,15670,15650,15670,15620,258
|
||||
20250415,151800,1178088950,15660,15650,15660,15650,57
|
||||
20250415,151700,1177196820,15660,15660,15660,15660,0
|
||||
20250415,151600,1177196820,15660,15660,15670,15660,32
|
||||
20250415,151500,1176695690,15660,15610,15660,15610,590
|
||||
20250415,151400,1167460330,15600,15660,15660,15600,2152
|
||||
20250415,151300,1133856825,15650,15660,15660,15650,30
|
||||
20250415,151200,1133387115,15660,15650,15660,15650,307
|
||||
20250415,151100,1128579875,15660,15660,15660,15660,2
|
||||
20250415,151000,1128548555,15660,15650,15660,15650,172
|
||||
20250415,150900,1125855055,15670,15670,15670,15670,0
|
||||
20250415,150800,1125855055,15670,15670,15670,15670,97
|
||||
20250415,150700,1124335065,15660,15660,15660,15660,682
|
||||
20250415,150600,1113654945,15670,15670,15670,15670,166
|
||||
20250415,150500,1111053725,15660,15660,15660,15660,0
|
||||
20250415,150400,1111053725,15660,15650,15660,15650,160
|
||||
20250415,150300,1108548135,15650,15650,15650,15640,382
|
||||
20250415,150200,1102571325,15650,15660,15670,15650,92
|
||||
20250415,150100,1101130825,15660,15660,15660,15660,269
|
||||
20250415,150000,1096918285,15660,15670,15670,15660,234
|
||||
20250415,145900,1093251535,15680,15680,15680,15680,0
|
||||
20250415,145800,1093251535,15680,15680,15680,15680,0
|
||||
20250415,145700,1093251535,15680,15680,15680,15680,125
|
||||
20250415,145600,1091291535,15680,15680,15680,15680,380
|
||||
20250415,145500,1085333135,15680,15680,15680,15680,1
|
||||
20250415,145400,1085317455,15680,15680,15680,15680,2
|
||||
20250415,145300,1085286095,15670,15670,15670,15670,35
|
||||
20250415,145200,1084737645,15650,15660,15660,15650,23
|
||||
20250415,145100,1084377475,15650,15650,15660,15650,1539
|
||||
20250415,145000,1060291175,15650,15660,15660,15650,396
|
||||
20250415,144900,1054093085,15670,15670,15670,15670,54
|
||||
20250415,144800,1053246905,15680,15680,15680,15680,0
|
||||
20250415,144700,1053246905,15680,15680,15680,15680,73
|
||||
20250415,144600,1052102265,15670,15670,15670,15670,23
|
||||
20250415,144500,1051741855,15670,15670,15670,15670,0
|
||||
20250415,144400,1051741855,15670,15670,15670,15670,70
|
||||
20250415,144300,1050644955,15690,15690,15690,15690,106
|
||||
20250415,144200,1048981815,15700,15700,15700,15700,410
|
||||
20250415,144100,1042544815,15700,15700,15700,15700,0
|
||||
20250415,144000,1042544815,15700,15700,15700,15700,70
|
||||
20250415,143900,1041445815,15700,15700,15700,15700,246
|
||||
20250415,143800,1037583615,15700,15720,15720,15700,600
|
||||
20250415,143700,1028155815,15720,15710,15720,15710,658
|
||||
20250415,143600,1017813555,15700,15700,15700,15700,0
|
||||
20250415,143500,1017813555,15700,15700,15710,15700,5
|
||||
20250415,143400,1017735035,15700,15700,15700,15700,5
|
||||
20250415,143300,1017656535,15690,15690,15690,15690,0
|
||||
20250415,143200,1017656535,15690,15720,15720,15690,15
|
||||
20250415,143100,1017420885,15690,15690,15690,15690,257
|
||||
20250415,143000,1013388555,15690,15690,15690,15690,79
|
||||
20250415,142900,1012149045,15720,15720,15720,15720,37
|
||||
20250415,142800,1011567405,15720,15720,15720,15720,24
|
||||
20250415,142700,1011190125,15720,15720,15720,15720,44
|
||||
20250415,142600,1010498445,15690,15710,15710,15690,192
|
||||
20250415,142500,1007484225,15720,15720,15720,15700,152
|
||||
20250415,142400,1005094885,15720,15720,15720,15720,0
|
||||
20250415,142300,1005094885,15720,15710,15720,15710,85
|
||||
20250415,142200,1003758995,15720,15720,15720,15720,0
|
||||
20250415,142100,1003758995,15720,15720,15720,15720,45
|
||||
20250415,142000,1003051595,15710,15730,15730,15710,179
|
||||
20250415,141900,1000237075,15720,15720,15720,15720,1
|
||||
20250415,141800,1000221355,15720,15720,15720,15720,300
|
||||
20250415,141700,995505355,15730,15730,15730,15730,62
|
||||
20250415,141600,994530095,15730,15730,15730,15730,234
|
||||
20250415,141500,990849275,15730,15730,15730,15730,83
|
||||
20250415,141400,989543685,15730,15730,15730,15730,0
|
||||
20250415,141300,989543685,15730,15730,15730,15730,55
|
||||
20250415,141200,988678535,15710,15710,15710,15710,3
|
||||
20250415,141100,988631405,15740,15740,15740,15740,13
|
||||
20250415,141000,988426785,15740,15730,15740,15730,39
|
||||
20250415,140900,987812935,15740,15740,15740,15740,0
|
||||
20250415,140800,987812935,15740,15730,15740,15730,54
|
||||
20250415,140700,986963035,15730,15730,15730,15730,236
|
||||
20250415,140600,983250755,15730,15710,15730,15690,599
|
||||
20250415,140500,973845315,15730,15730,15730,15730,0
|
||||
20250415,140400,973845315,15730,15690,15730,15690,478
|
||||
20250415,140300,966339865,15690,15690,15690,15690,22
|
||||
20250415,140200,965994685,15730,15730,15730,15730,60
|
||||
20250415,140100,965050885,15680,15680,15680,15680,122
|
||||
20250415,140000,963137925,15730,15710,15730,15690,178
|
||||
20250415,135900,960341775,15710,15710,15710,15710,87
|
||||
20250415,135800,958975005,15740,15740,15740,15740,56
|
||||
20250415,135700,958093565,15710,15710,15710,15710,250
|
||||
20250415,135600,954166065,15740,15740,15740,15740,139
|
||||
20250415,135500,951978205,15740,15740,15740,15740,1
|
||||
20250415,135400,951962465,15750,15750,15750,15750,44
|
||||
20250415,135300,951269465,15700,15700,15700,15700,0
|
||||
20250415,135200,951269465,15700,15760,15760,15700,522
|
||||
20250415,135100,943046045,15790,15740,15790,15710,267
|
||||
20250415,135000,938842755,15740,15740,15740,15740,0
|
||||
20250415,134900,938842755,15740,15710,15740,15710,286
|
||||
20250415,134800,934347265,15710,15720,15730,15710,138
|
||||
20250415,134700,932178415,15720,15720,15730,15710,223
|
||||
20250415,134600,928672645,15700,15730,15730,15700,58
|
||||
20250415,134500,927762015,15730,15740,15740,15710,118
|
||||
20250415,134400,925906805,15740,15740,15740,15740,1
|
||||
20250415,134300,925891065,15740,15660,15740,15660,42
|
||||
20250415,134200,925230205,15750,15750,15750,15750,0
|
||||
20250415,134100,925230205,15750,15700,15750,15640,525
|
||||
20250415,134000,917000545,15700,15730,15730,15700,148
|
||||
20250415,133900,914675305,15740,15770,15780,15740,1264
|
||||
20250415,133800,894745795,15780,15700,15800,15690,5486
|
||||
20250415,133700,808297545,15700,15700,15700,15700,65
|
||||
20250415,133600,807277045,15700,15690,15700,15690,250
|
||||
20250415,133500,803353765,15680,15670,15680,15670,114
|
||||
20250415,133400,801567065,15660,15650,15660,15650,231
|
||||
20250415,133300,797949975,15650,15655,15660,15650,120
|
||||
20250415,133200,796070990,15655,15655,15655,15655,2
|
||||
20250415,133100,796039680,15655,15655,15655,15655,27
|
||||
20250415,133000,795616995,15655,15655,15655,15655,3
|
||||
20250415,132900,795570030,15660,15660,15660,15660,10
|
||||
20250415,132800,795413430,15660,15650,15660,15650,53
|
||||
20250415,132700,794583610,15640,15650,15650,15640,44
|
||||
20250415,132600,793895320,15650,15650,15650,15650,377
|
||||
20250415,132500,787995270,15650,15650,15650,15650,0
|
||||
20250415,132400,787995270,15650,15640,15650,15640,49
|
||||
20250415,132300,787228470,15650,15650,15650,15650,0
|
||||
20250415,132200,787228470,15650,15630,15660,15630,483
|
||||
20250415,132100,779670550,15630,15640,15640,15630,528
|
||||
20250415,132000,771412640,15640,15630,15640,15600,396
|
||||
20250415,131900,765227160,15630,15630,15630,15630,1
|
||||
20250415,131800,765211530,15640,15640,15650,15640,100
|
||||
20250415,131700,763647220,15640,15640,15640,15640,43
|
||||
20250415,131600,762974700,15650,15640,15650,15640,153
|
||||
20250415,131500,760581330,15640,15640,15640,15640,0
|
||||
20250415,131400,760581330,15640,15640,15660,15640,193
|
||||
20250415,131300,757562250,15640,15660,15660,15640,777
|
||||
20250415,131200,745402700,15660,15680,15680,15660,264
|
||||
20250415,131100,741264100,15680,15680,15680,15680,95
|
||||
20250415,131000,739774500,15690,15690,15690,15690,33
|
||||
20250415,130900,739256730,15690,15680,15690,15680,12
|
||||
20250415,130800,739068550,15690,15690,15690,15690,0
|
||||
20250415,130700,739068550,15690,15690,15690,15690,175
|
||||
20250415,130600,736322800,15690,15690,15690,15690,0
|
||||
20250415,130500,736322800,15690,15690,15690,15690,47
|
||||
20250415,130400,735585370,15690,15690,15690,15690,0
|
||||
20250415,130300,735585370,15690,15680,15690,15680,136
|
||||
20250415,130200,733452470,15690,15690,15690,15690,0
|
||||
20250415,130100,733452470,15690,15690,15690,15680,51
|
||||
20250415,130000,732652330,15690,15690,15690,15690,2
|
||||
20250415,125900,732620950,15690,15680,15690,15680,47
|
||||
20250415,125800,731883580,15680,15680,15680,15680,0
|
||||
20250415,125700,731883580,15680,15690,15690,15660,593
|
||||
20250415,125600,722590150,15690,15690,15690,15690,145
|
||||
20250415,125500,720315100,15700,15700,15700,15700,42
|
||||
20250415,125400,719655700,15690,15690,15690,15690,0
|
||||
20250415,125300,719655700,15690,15690,15700,15690,151
|
||||
20250415,125200,717286200,15700,15700,15700,15700,13
|
||||
20250415,125100,717082100,15700,15700,15700,15700,46
|
||||
20250415,125000,716359900,15700,15690,15700,15690,463
|
||||
20250415,124900,709095280,15690,15690,15690,15690,27
|
||||
20250415,124800,708671650,15690,15690,15690,15690,12
|
||||
20250415,124700,708483370,15690,15690,15690,15690,0
|
||||
20250415,124600,708483370,15690,15690,15690,15690,205
|
||||
20250415,124500,705266920,15680,15680,15680,15680,30
|
||||
20250415,124400,704796520,15690,15690,15690,15680,67
|
||||
20250415,124300,703745310,15690,15690,15690,15690,0
|
||||
20250415,124200,703745310,15690,15690,15690,15690,50
|
||||
20250415,124100,702960810,15690,15690,15690,15690,0
|
||||
20250415,124000,702960810,15690,15690,15690,15690,237
|
||||
20250415,123900,699242280,15690,15690,15690,15690,0
|
||||
20250415,123800,699242280,15690,15680,15690,15680,64
|
||||
20250415,123700,698238130,15700,15700,15700,15700,0
|
||||
20250415,123600,698238130,15700,15700,15700,15700,37
|
||||
20250415,123500,697657230,15700,15700,15700,15700,14
|
||||
20250415,123400,697437430,15700,15700,15700,15700,72
|
||||
20250415,123300,696307030,15700,15700,15700,15700,0
|
||||
20250415,123200,696307030,15700,15700,15710,15700,90
|
||||
20250415,123100,694893720,15710,15710,15710,15710,13
|
||||
20250415,123000,694689490,15710,15710,15710,15710,44
|
||||
20250415,122900,693998250,15710,15710,15710,15710,12
|
||||
20250415,122800,693809730,15710,15710,15710,15710,29
|
||||
20250415,122700,693354140,15710,15710,15710,15710,13
|
||||
20250415,122600,693149910,15710,15700,15710,15700,400
|
||||
20250415,122500,686869700,15710,15710,15710,15710,128
|
||||
20250415,122400,684858820,15710,15700,15710,15700,1013
|
||||
20250415,122300,668944790,15710,15720,15720,15710,109
|
||||
20250415,122200,667232270,15720,15720,15720,15720,5
|
||||
20250415,122100,667153670,15720,15720,15720,15720,42
|
||||
20250415,122000,666493430,15700,15690,15710,15690,396
|
||||
20250415,121900,660275910,15700,15700,15700,15700,31
|
||||
20250415,121800,659789210,15690,15690,15690,15690,0
|
||||
20250415,121700,659789210,15690,15720,15720,15690,227
|
||||
20250415,121600,656222240,15710,15720,15720,15710,119
|
||||
20250415,121500,654352650,15720,15720,15720,15720,38
|
||||
20250415,121400,653755290,15750,15750,15750,15750,0
|
||||
20250415,121300,653755290,15750,15750,15750,15750,52
|
||||
20250415,121200,652936290,15750,15720,15750,15720,1071
|
||||
20250415,121100,636086090,15720,15720,15720,15720,63
|
||||
20250415,121000,635095730,15720,15700,15720,15700,113
|
||||
20250415,120900,633321370,15700,15720,15720,15700,74
|
||||
20250415,120800,632158710,15720,15720,15720,15720,53
|
||||
20250415,120700,631325550,15720,15720,15720,15720,30
|
||||
20250415,120600,630853950,15720,15720,15720,15720,188
|
||||
20250415,120500,627898590,15720,15720,15720,15720,2
|
||||
20250415,120400,627867150,15720,15690,15720,15690,92
|
||||
20250415,120300,626422230,15720,15720,15720,15720,0
|
||||
20250415,120200,626422230,15720,15720,15720,15720,38
|
||||
20250415,120100,625824870,15720,15730,15730,15700,238
|
||||
20250415,120000,622084690,15730,15720,15730,15720,58
|
||||
20250415,115900,621172460,15730,15730,15730,15730,0
|
||||
20250415,115800,621172460,15730,15730,15730,15730,27
|
||||
20250415,115700,620747750,15720,15720,15720,15720,121
|
||||
20250415,115600,618845630,15720,15710,15720,15700,139
|
||||
20250415,115500,616662010,15710,15700,15710,15700,334
|
||||
20250415,115400,611414880,15720,15710,15720,15710,44
|
||||
20250415,115300,610723320,15710,15710,15710,15710,720
|
||||
20250415,115200,599412120,15710,15710,15720,15710,185
|
||||
20250415,115100,596504320,15700,15700,15700,15700,50
|
||||
20250415,115000,595719320,15700,15700,15700,15700,72
|
||||
20250415,114900,594588920,15700,15700,15700,15700,13
|
||||
20250415,114800,594384820,15710,15690,15710,15690,62
|
||||
20250415,114700,593411260,15690,15690,15690,15690,0
|
||||
20250415,114600,593411260,15690,15680,15690,15680,301
|
||||
20250415,114500,588691460,15670,15670,15670,15670,7
|
||||
20250415,114400,588581770,15670,15650,15670,15650,356
|
||||
20250415,114300,583003580,15660,15670,15670,15660,169
|
||||
20250415,114200,580356590,15680,15680,15680,15680,0
|
||||
20250415,114100,580356590,15680,15680,15680,15680,36
|
||||
20250415,114000,579792110,15680,15680,15680,15680,2
|
||||
20250415,113900,579760750,15670,15680,15680,15670,120
|
||||
20250415,113800,577880230,15680,15690,15690,15680,86
|
||||
20250415,113700,576531450,15700,15700,15700,15700,26
|
||||
20250415,113600,576123250,15690,15690,15690,15690,62
|
||||
20250415,113500,575150470,15710,15700,15710,15700,292
|
||||
20250415,113400,570565470,15710,15710,15710,15710,261
|
||||
20250415,113300,566465160,15710,15700,15710,15700,70
|
||||
20250415,113200,565365870,15700,15700,15700,15700,0
|
||||
20250415,113100,565365870,15700,15700,15700,15700,242
|
||||
20250415,113000,561566470,15700,15700,15700,15700,0
|
||||
20250415,112900,561566470,15700,15690,15700,15690,44
|
||||
20250415,112800,560875730,15700,15690,15700,15690,24
|
||||
20250415,112700,560499040,15700,15710,15710,15700,337
|
||||
20250415,112600,555207630,15700,15700,15710,15700,133
|
||||
20250415,112500,553119400,15700,15700,15700,15700,174
|
||||
20250415,112400,550387600,15700,15700,15700,15700,15
|
||||
20250415,112300,550152100,15690,15690,15690,15690,10
|
||||
20250415,112200,549995200,15700,15690,15700,15690,97
|
||||
20250415,112100,548472700,15690,15690,15690,15690,1
|
||||
20250415,112000,548457010,15700,15690,15700,15690,138
|
||||
20250415,111900,546291410,15690,15690,15690,15690,43
|
||||
20250415,111800,545616740,15700,15700,15700,15700,86
|
||||
20250415,111700,544266540,15700,15700,15700,15700,0
|
||||
20250415,111600,544266540,15700,15700,15700,15700,59
|
||||
20250415,111500,543340240,15700,15700,15700,15700,6
|
||||
20250415,111400,543246040,15690,15680,15700,15670,377
|
||||
20250415,111300,537333300,15670,15670,15670,15670,80
|
||||
20250415,111200,536079700,15670,15700,15710,15670,466
|
||||
20250415,111100,528767200,15690,15690,15690,15690,0
|
||||
20250415,111000,528767200,15690,15700,15700,15690,232
|
||||
20250415,110900,525124830,15690,15690,15690,15690,24
|
||||
20250415,110800,524748270,15690,15690,15690,15690,90
|
||||
20250415,110700,523336170,15690,15690,15690,15690,13
|
||||
20250415,110600,523132200,15690,15690,15690,15690,124
|
||||
20250415,110500,521186640,15690,15690,15690,15690,6
|
||||
20250415,110400,521092500,15680,15690,15690,15660,158
|
||||
20250415,110300,518616160,15680,15690,15690,15680,124
|
||||
20250415,110200,516671710,15690,15690,15690,15690,0
|
||||
20250415,110100,516671710,15690,15690,15690,15690,69
|
||||
20250415,110000,515589100,15690,15690,15690,15690,1
|
||||
20250415,105900,515573410,15680,15660,15680,15660,545
|
||||
20250415,105800,507033450,15660,15660,15670,15660,81
|
||||
20250415,105700,505764790,15670,15670,15670,15670,301
|
||||
20250415,105600,501048120,15680,15680,15680,15680,0
|
||||
20250415,105500,501048120,15680,15680,15680,15680,41
|
||||
20250415,105400,500405240,15680,15680,15680,15680,12
|
||||
20250415,105300,500217080,15680,15680,15680,15680,47
|
||||
20250415,105200,499480120,15680,15690,15690,15670,125
|
||||
20250415,105100,497519630,15690,15690,15690,15690,51
|
||||
20250415,105000,496719440,15690,15690,15690,15690,0
|
||||
20250415,104900,496719440,15690,15690,15690,15690,51
|
||||
20250415,104800,495919250,15680,15680,15680,15680,192
|
||||
20250415,104700,492908690,15700,15700,15700,15700,32
|
||||
20250415,104600,492406290,15690,15700,15700,15690,682
|
||||
20250415,104500,481704660,15710,15710,15710,15710,51
|
||||
20250415,104400,480903450,15710,15710,15710,15710,0
|
||||
20250415,104300,480903450,15710,15710,15710,15710,31
|
||||
20250415,104200,480416440,15700,15710,15710,15700,143
|
||||
20250415,104100,478170290,15730,15720,15730,15720,44
|
||||
20250415,104000,477478590,15720,15720,15720,15720,122
|
||||
20250415,103900,475560750,15730,15740,15740,15730,97
|
||||
20250415,103800,474034460,15740,15740,15740,15740,144
|
||||
20250415,103700,471767900,15740,15740,15740,15740,111
|
||||
20250415,103600,470020760,15740,15750,15750,15740,145
|
||||
20250415,103500,467737020,15750,15740,15750,15740,726
|
||||
20250415,103400,456304550,15740,15720,15740,15720,787
|
||||
20250415,103300,443921790,15720,15710,15720,15710,291
|
||||
20250415,103200,439349200,15730,15710,15730,15710,52
|
||||
20250415,103100,438531320,15710,15710,15730,15710,54
|
||||
20250415,103000,437682460,15710,15710,15730,15710,904
|
||||
20250415,102900,423465170,15710,15710,15710,15710,0
|
||||
20250415,102800,423465170,15710,15720,15720,15710,151
|
||||
20250415,102700,421092450,15710,15710,15710,15710,0
|
||||
20250415,102600,421092450,15710,15720,15720,15710,33
|
||||
20250415,102500,420573700,15700,15720,15720,15700,603
|
||||
20250415,102400,411094580,15710,15720,15720,15710,528
|
||||
20250415,102300,402795420,15710,15700,15710,15700,95
|
||||
20250415,102200,401303080,15690,15700,15710,15690,893
|
||||
20250415,102100,387287230,15690,15690,15690,15690,10
|
||||
20250415,102000,387130330,15690,15700,15700,15690,163
|
||||
20250415,101900,384572360,15690,15700,15700,15690,394
|
||||
20250415,101800,378390480,15690,15690,15700,15690,126
|
||||
20250415,101700,376413490,15700,15700,15700,15690,64
|
||||
20250415,101600,375408990,15700,15710,15710,15690,279
|
||||
20250415,101500,371030460,15710,15690,15710,15670,695
|
||||
20250415,101400,360117570,15660,15660,15680,15660,95
|
||||
20250415,101300,358629320,15670,15660,15670,15660,151
|
||||
20250415,101200,356264100,15660,15650,15660,15650,8
|
||||
20250415,101100,356138850,15670,15630,15670,15630,49
|
||||
20250415,101000,355371100,15680,15650,15680,15630,657
|
||||
20250415,100900,345085660,15660,15630,15660,15630,391
|
||||
20250415,100800,338967020,15630,15620,15630,15620,173
|
||||
20250415,100700,336264470,15620,15620,15620,15620,54
|
||||
20250415,100600,335420990,15610,15610,15610,15610,0
|
||||
20250415,100500,335420990,15610,15610,15610,15610,22
|
||||
20250415,100400,335077570,15600,15610,15620,15600,196
|
||||
20250415,100300,332019840,15610,15620,15620,15600,116
|
||||
20250415,100200,330209150,15620,15610,15620,15610,195
|
||||
20250415,100100,327163840,15620,15640,15640,15620,115
|
||||
20250415,100000,325367000,15640,15660,15660,15630,75
|
||||
20250415,095900,324194440,15650,15670,15680,15650,226
|
||||
20250415,095800,320653280,15670,15660,15670,15660,23
|
||||
20250415,095700,320293050,15650,15650,15650,15650,1
|
||||
20250415,095600,320277400,15660,15650,15660,15650,61
|
||||
20250415,095500,319322440,15650,15650,15650,15650,0
|
||||
20250415,095400,319322440,15650,15630,15650,15630,141
|
||||
20250415,095300,317118250,15630,15620,15630,15620,14
|
||||
20250415,095200,316899560,15650,15640,15650,15630,431
|
||||
20250415,095100,310160070,15640,15640,15640,15640,0
|
||||
20250415,095000,310160070,15640,15650,15650,15630,14
|
||||
20250415,094900,309941210,15650,15640,15650,15640,305
|
||||
20250415,094800,305167970,15640,15620,15640,15620,82
|
||||
20250415,094700,303886270,15620,15640,15640,15620,128
|
||||
20250415,094600,301885740,15650,15650,15650,15630,60
|
||||
20250415,094500,300947460,15650,15660,15660,15650,438
|
||||
20250415,094400,294092670,15660,15720,15720,15650,374
|
||||
20250415,094300,288237520,15720,15730,15730,15660,142
|
||||
20250415,094200,286011910,15730,15700,15730,15700,49
|
||||
20250415,094100,285242550,15700,15730,15730,15700,101
|
||||
20250415,094000,283655350,15730,15750,15750,15650,409
|
||||
20250415,093900,277238780,15650,15660,15750,15650,3174
|
||||
20250415,093800,227377350,15680,15640,15680,15640,961
|
||||
20250415,093700,212346620,15630,15630,15630,15630,18
|
||||
20250415,093600,212065280,15640,15640,15640,15640,25
|
||||
20250415,093500,211674280,15630,15640,15640,15600,72
|
||||
20250415,093400,210550030,15640,15640,15640,15620,1596
|
||||
20250415,093300,185589730,15650,15700,15700,15640,81
|
||||
20250415,093200,184320250,15700,15650,15700,15650,472
|
||||
20250415,093100,176920440,15650,15650,15650,15640,42
|
||||
20250415,093000,176263170,15640,15630,15640,15630,37
|
||||
20250415,092900,175684590,15610,15570,15640,15570,647
|
||||
20250415,092800,165596210,15560,15560,15560,15560,0
|
||||
20250415,092700,165596210,15560,15610,15640,15560,405
|
||||
20250415,092600,159277550,15640,15640,15640,15630,250
|
||||
20250415,092500,155368050,15660,15680,15690,15660,605
|
||||
20250415,092400,145891660,15680,15660,15690,15650,269
|
||||
20250415,092300,141677550,15660,15650,15690,15650,288
|
||||
20250415,092200,137169460,15640,15690,15700,15640,408
|
||||
20250415,092100,130781050,15700,15680,15700,15670,968
|
||||
20250415,092000,115599030,15670,15610,15670,15600,725
|
||||
20250415,091900,104262920,15600,15550,15630,15550,1317
|
||||
20250415,091800,83734580,15540,15570,15570,15500,408
|
||||
20250415,091700,77400610,15570,15530,15570,15530,120
|
||||
20250415,091600,75535810,15580,15580,15580,15580,5
|
||||
20250415,091500,75457910,15580,15570,15580,15570,9
|
||||
20250415,091400,75317730,15540,15510,15580,15510,142
|
||||
20250415,091300,73112220,15510,15480,15510,15480,60
|
||||
20250415,091200,72182690,15480,15460,15480,15430,125
|
||||
20250415,091100,70251900,15460,15430,15470,15420,13
|
||||
20250415,091000,70051250,15460,15400,15460,15380,127
|
||||
20250415,090900,68094450,15380,15420,15420,15380,156
|
||||
20250415,090800,65689560,15420,15420,15420,15400,99
|
||||
20250415,090700,64164200,15420,15380,15490,15380,496
|
||||
20250415,090600,56525640,15400,15450,15450,15400,388
|
||||
20250415,090500,50542460,15510,15510,15510,15440,413
|
||||
20250415,090400,44146580,15550,15600,15620,15430,457
|
||||
20250415,090300,37045230,15630,15650,15650,15590,113
|
||||
20250415,090200,35279160,15600,15640,15670,15600,64
|
||||
20250415,090100,34278290,15640,15550,15640,15530,347
|
||||
20250415,090000,28865390,15640,15550,15650,15360,1855
|
||||
|
Reference in New Issue
Block a user