Update 2025-04-15 2740 candle_min
This commit is contained in:
628
065350/min/candle-20250415.csv
Normal file
628
065350/min/candle-20250415.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,192500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,192400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,192300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,192200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,192100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,192000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,191000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,190000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,185500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,185000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,184000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,183000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,182500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,182000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,181000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,180000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,175500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,175000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,174000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,173000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,172500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,172000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,171000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,170000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,165500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,165000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,164000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,163000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,162500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,162000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,161000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,160000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155600,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,155500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,155000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,154000,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153900,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153800,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153700,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153600,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153500,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153400,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153300,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153200,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153100,9973352000,59900,59900,59900,59900,0
|
||||
20250415,153000,9973352000,59900,59900,59900,59900,1996
|
||||
20250415,152900,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152800,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152700,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152600,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152500,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152400,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152300,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152200,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152100,9853791600,59800,59800,59800,59800,0
|
||||
20250415,152000,9853791600,59800,59800,59800,59800,0
|
||||
20250415,151900,9853791600,59800,59700,59900,59700,624
|
||||
20250415,151800,9816461100,59800,59800,59900,59700,390
|
||||
20250415,151700,9793168700,59700,59700,59800,59700,87
|
||||
20250415,151600,9787968900,59700,59700,59900,59700,80
|
||||
20250415,151500,9783186500,59700,59800,59800,59700,96
|
||||
20250415,151400,9777445800,59800,59800,59800,59700,333
|
||||
20250415,151300,9757533500,59800,59700,59800,59700,163
|
||||
20250415,151200,9747786400,59700,59800,59800,59700,284
|
||||
20250415,151100,9730803600,59800,59800,59800,59800,207
|
||||
20250415,151000,9718425000,59800,59900,59900,59800,70
|
||||
20250415,150900,9714234900,59800,59800,59800,59800,1
|
||||
20250415,150800,9714175100,59800,59900,59900,59800,92
|
||||
20250415,150700,9708666300,59900,59900,59900,59900,104
|
||||
20250415,150600,9702436700,59900,60000,60000,59900,82
|
||||
20250415,150500,9697524600,60000,59900,60000,59800,255
|
||||
20250415,150400,9682247100,59900,59900,59900,59900,20
|
||||
20250415,150300,9681049100,59900,59800,60000,59800,901
|
||||
20250415,150200,9627156300,59800,59800,59800,59800,26
|
||||
20250415,150100,9625601500,59800,59700,59800,59700,152
|
||||
20250415,150000,9616526600,59700,59800,59800,59700,85
|
||||
20250415,145900,9611450400,59700,59700,59700,59700,9
|
||||
20250415,145800,9610913100,59700,59800,59800,59700,423
|
||||
20250415,145700,9585618700,59900,59900,59900,59900,0
|
||||
20250415,145600,9585618700,59900,59900,59900,59900,175
|
||||
20250415,145500,9575136200,59900,59900,59900,59900,31
|
||||
20250415,145400,9573279300,59900,59900,59900,59900,117
|
||||
20250415,145300,9566271000,59900,59900,59900,59900,3
|
||||
20250415,145200,9566091300,59900,59900,59900,59900,81
|
||||
20250415,145100,9561239400,60000,60000,60000,60000,1
|
||||
20250415,145000,9561179400,59900,59900,59900,59900,174
|
||||
20250415,144900,9550756800,60000,60000,60000,59900,31
|
||||
20250415,144800,9548897300,60000,59900,60000,59900,3
|
||||
20250415,144700,9548717400,59900,59900,59900,59900,18
|
||||
20250415,144600,9547639200,59900,60000,60000,59900,407
|
||||
20250415,144500,9523251700,60000,60000,60000,60000,266
|
||||
20250415,144400,9507291700,59900,59800,59900,59800,474
|
||||
20250415,144300,9478899800,59900,59900,59900,59900,37
|
||||
20250415,144200,9476683500,59900,59800,59900,59800,66
|
||||
20250415,144100,9472733100,59800,60000,60000,59800,246
|
||||
20250415,144000,9458008200,60000,60000,60000,59900,195
|
||||
20250415,143900,9446322100,60000,60000,60000,60000,377
|
||||
20250415,143800,9423702100,60000,60100,60100,60000,1280
|
||||
20250415,143700,9346776200,60200,60200,60200,60200,131
|
||||
20250415,143600,9338890000,60200,60100,60200,60100,55
|
||||
20250415,143500,9335579500,60200,60100,60200,60100,131
|
||||
20250415,143400,9327705200,60100,60100,60100,60000,448
|
||||
20250415,143300,9300800400,60000,60000,60000,60000,0
|
||||
20250415,143200,9300800400,60000,59900,60000,59900,233
|
||||
20250415,143100,9286820700,59900,59900,59900,59900,51
|
||||
20250415,143000,9283765800,59900,60000,60000,59900,392
|
||||
20250415,142900,9260284500,60000,59900,60000,59900,259
|
||||
20250415,142800,9244744800,59900,59900,59900,59900,50
|
||||
20250415,142700,9241749800,59900,59900,59900,59900,54
|
||||
20250415,142600,9238515200,59900,59900,59900,59900,10
|
||||
20250415,142500,9237916200,59900,59900,59900,59900,444
|
||||
20250415,142400,9211320600,60000,60000,60000,60000,18
|
||||
20250415,142300,9210240600,60000,60000,60000,60000,106
|
||||
20250415,142200,9203880600,60000,60000,60000,60000,74
|
||||
20250415,142100,9199440600,59900,60000,60000,59900,125
|
||||
20250415,142000,9191940800,60000,60000,60000,60000,56
|
||||
20250415,141900,9188580800,60000,59950,60000,59900,117
|
||||
20250415,141800,9181564100,59950,60100,60200,59900,870
|
||||
20250415,141700,9129339800,60200,60200,60200,60150,101
|
||||
20250415,141600,9123259800,60200,60200,60200,60200,781
|
||||
20250415,141500,9076243600,60200,60100,60300,60100,192
|
||||
20250415,141400,9064680000,60200,60100,60200,60100,723
|
||||
20250415,141300,9021188600,60050,60050,60050,60050,2
|
||||
20250415,141200,9021068500,60000,60100,60100,60000,117
|
||||
20250415,141100,9014037400,60000,60000,60100,60000,436
|
||||
20250415,141000,8987877300,60000,59900,60100,59900,737
|
||||
20250415,140900,8943644000,59900,59900,59900,59900,627
|
||||
20250415,140800,8906086700,59900,59850,59900,59800,122
|
||||
20250415,140700,8898783300,59900,59800,59900,59800,685
|
||||
20250415,140600,8857817900,59800,59800,59800,59800,1
|
||||
20250415,140500,8857758100,59900,59800,59900,59800,446
|
||||
20250415,140400,8831086500,59800,59700,59800,59700,669
|
||||
20250415,140300,8791128600,59700,59700,59700,59600,267
|
||||
20250415,140200,8775201700,59700,59600,59700,59600,4
|
||||
20250415,140100,8774963000,59600,59600,59600,59600,0
|
||||
20250415,140000,8774963000,59600,59650,59650,59600,100
|
||||
20250415,135900,8769002900,59650,59650,59700,59650,52
|
||||
20250415,135800,8765898600,59600,59600,59700,59600,4061
|
||||
20250415,135700,8523847700,59500,59600,59600,59500,647
|
||||
20250415,135600,8485336700,59600,59600,59600,59600,40
|
||||
20250415,135500,8482952700,59500,59600,59600,59500,298
|
||||
20250415,135400,8465213900,59600,59600,59600,59500,91
|
||||
20250415,135300,8459794300,59500,59500,59500,59500,578
|
||||
20250415,135200,8425403300,59500,59700,59700,59500,723
|
||||
20250415,135100,8382347200,59700,59700,59700,59700,101
|
||||
20250415,135000,8376317500,59700,59700,59800,59700,1232
|
||||
20250415,134900,8302729900,59700,59700,59700,59700,52
|
||||
20250415,134800,8299625500,59700,59700,59700,59600,1570
|
||||
20250415,134700,8205959500,59700,59700,59700,59700,79
|
||||
20250415,134600,8201243200,59700,59700,59700,59700,494
|
||||
20250415,134500,8171751400,59700,59800,59800,59600,880
|
||||
20250415,134400,8119215700,59800,59800,59800,59800,68
|
||||
20250415,134300,8115149300,59800,59800,59800,59700,123
|
||||
20250415,134200,8107803600,59800,59800,59800,59800,533
|
||||
20250415,134100,8075930200,59800,59800,59800,59800,23
|
||||
20250415,134000,8074554800,59800,59800,59800,59800,25
|
||||
20250415,133900,8073059800,59700,59700,59700,59700,3
|
||||
20250415,133800,8072880700,59800,59800,59800,59800,0
|
||||
20250415,133700,8072880700,59800,59700,59800,59600,1619
|
||||
20250415,133600,7976220400,59600,59600,59700,59600,338
|
||||
20250415,133500,7956053200,59700,59600,59700,59600,32
|
||||
20250415,133400,7954142900,59600,59600,59600,59600,30
|
||||
20250415,133300,7952354900,59600,59700,59700,59600,512
|
||||
20250415,133200,7921838600,59600,59700,59700,59600,118
|
||||
20250415,133100,7914803800,59700,59700,59700,59700,0
|
||||
20250415,133000,7914803800,59700,59700,59700,59700,72
|
||||
20250415,132900,7910505400,59700,59700,59700,59700,6
|
||||
20250415,132800,7910147200,59600,59700,59700,59600,695
|
||||
20250415,132700,7868656200,59700,59700,59700,59700,454
|
||||
20250415,132600,7841552400,59700,59700,59700,59700,50
|
||||
20250415,132500,7838567400,59700,59700,59700,59700,10
|
||||
20250415,132400,7837970400,59800,59700,59800,59700,581
|
||||
20250415,132300,7803233200,59800,59800,59800,59800,54
|
||||
20250415,132200,7800004000,59800,59800,59800,59800,10
|
||||
20250415,132100,7799406000,59700,59800,59800,59700,127
|
||||
20250415,132000,7791812600,59700,59800,59800,59700,151
|
||||
20250415,131900,7782785800,59800,59800,59800,59800,45
|
||||
20250415,131800,7780094800,59700,59700,59700,59700,100
|
||||
20250415,131700,7774124800,59800,59800,59800,59800,0
|
||||
20250415,131600,7774124800,59800,59700,59800,59700,11
|
||||
20250415,131500,7773468000,59700,59800,59800,59700,75
|
||||
20250415,131400,7768986000,59800,59800,59800,59800,70
|
||||
20250415,131300,7764800000,59700,59800,59800,59700,166
|
||||
20250415,131200,7754876400,59800,59800,59800,59800,51
|
||||
20250415,131100,7751826600,59800,59800,59800,59700,37
|
||||
20250415,131000,7749615500,59800,59800,59800,59800,0
|
||||
20250415,130900,7749615500,59800,59800,59800,59800,220
|
||||
20250415,130800,7736459500,59800,59800,59800,59800,43
|
||||
20250415,130700,7733888100,59800,59800,59800,59800,40
|
||||
20250415,130600,7731496100,59800,59800,59800,59700,131
|
||||
20250415,130500,7723663600,59800,59800,59800,59700,44
|
||||
20250415,130400,7721032600,59800,59800,59800,59750,936
|
||||
20250415,130300,7665063200,59800,59700,59800,59700,455
|
||||
20250415,130200,7637854900,59800,59800,59800,59800,764
|
||||
20250415,130100,7592167700,59800,59700,59900,59700,2300
|
||||
20250415,130000,7454685700,59800,59800,59800,59800,76
|
||||
20250415,125900,7450140900,59800,59800,59800,59800,205
|
||||
20250415,125800,7437881900,59800,59800,59800,59700,433
|
||||
20250415,125700,7411997600,59700,59800,59800,59700,6
|
||||
20250415,125600,7411639300,59800,59800,59800,59800,30
|
||||
20250415,125500,7409845300,59700,59700,59700,59700,0
|
||||
20250415,125400,7409845300,59700,59700,59700,59700,272
|
||||
20250415,125300,7393606900,59800,59750,59800,59750,58
|
||||
20250415,125200,7390140000,59800,59800,59800,59800,21
|
||||
20250415,125100,7388884200,59700,59700,59700,59700,5
|
||||
20250415,125000,7388585700,59700,59800,59800,59700,74
|
||||
20250415,124900,7384163500,59800,59750,59800,59750,23
|
||||
20250415,124800,7382789100,59700,59700,59700,59700,5
|
||||
20250415,124700,7382490600,59700,59700,59800,59700,270
|
||||
20250415,124600,7366370500,59700,59800,59800,59700,14
|
||||
20250415,124500,7365533500,59700,59800,59800,59700,122
|
||||
20250415,124400,7358247500,59700,59700,59700,59700,489
|
||||
20250415,124300,7329054200,59700,59700,59700,59700,272
|
||||
20250415,124200,7312815800,59700,59700,59700,59700,6
|
||||
20250415,124100,7312457600,59700,59700,59700,59700,354
|
||||
20250415,124000,7291323800,59700,59700,59800,59700,445
|
||||
20250415,123900,7264756800,59700,59700,59800,59700,803
|
||||
20250415,123800,7216817600,59700,59700,59700,59700,10
|
||||
20250415,123700,7216220600,59700,59700,59700,59700,20
|
||||
20250415,123600,7215026600,59700,59800,59800,59700,75
|
||||
20250415,123500,7210542600,59800,59800,59800,59800,29
|
||||
20250415,123400,7208808400,59800,59800,59800,59700,612
|
||||
20250415,123300,7172211100,59800,59700,59800,59700,692
|
||||
20250415,123200,7130870800,59700,59600,59700,59600,1648
|
||||
20250415,123100,7032619400,59500,59500,59500,59500,119
|
||||
20250415,123000,7025538900,59600,59600,59600,59600,141
|
||||
20250415,122900,7017135300,59500,59500,59500,59500,68
|
||||
20250415,122800,7013089300,59500,59500,59500,59500,48
|
||||
20250415,122700,7010233300,59500,59600,59600,59500,18
|
||||
20250415,122600,7009161000,59600,59500,59600,59500,499
|
||||
20250415,122500,6979465300,59500,59500,59500,59500,21
|
||||
20250415,122400,6978215800,59500,59500,59500,59500,322
|
||||
20250415,122300,6959056800,59500,59500,59500,59500,70
|
||||
20250415,122200,6954891800,59500,59500,59500,59500,5
|
||||
20250415,122100,6954594300,59600,59600,59600,59600,34
|
||||
20250415,122000,6952567900,59600,59600,59600,59600,24
|
||||
20250415,121900,6951137500,59600,59700,59700,59600,484
|
||||
20250415,121800,6922286100,59700,59600,59700,59600,43
|
||||
20250415,121700,6919722300,59600,59700,59700,59600,25
|
||||
20250415,121600,6918230300,59700,59700,59700,59700,123
|
||||
20250415,121500,6910887200,59700,59600,59800,59500,1702
|
||||
20250415,121400,6809409600,59400,59100,59500,59100,9262
|
||||
20250415,121300,6260680200,59100,59000,59100,59000,110
|
||||
20250415,121200,6254181200,59100,59000,59100,59000,26
|
||||
20250415,121100,6252647100,59100,59100,59100,59000,37
|
||||
20250415,121000,6250460900,59100,59100,59100,59000,460
|
||||
20250415,120900,6223316300,59000,59000,59100,59000,293
|
||||
20250415,120800,6206019400,59000,59000,59100,59000,416
|
||||
20250415,120700,6181475000,59100,59100,59100,59100,16
|
||||
20250415,120600,6180529400,59000,59100,59100,59000,86
|
||||
20250415,120500,6175450100,59100,59000,59100,59000,135
|
||||
20250415,120400,6167474400,59000,59000,59100,59000,1631
|
||||
20250415,120300,6071109900,59000,59200,59200,59000,293
|
||||
20250415,120200,6053794700,59100,59100,59100,59100,54
|
||||
20250415,120100,6050603300,59100,59200,59200,59100,86
|
||||
20250415,120000,6045520500,59100,59200,59200,59100,248
|
||||
20250415,115900,6030859300,59100,59200,59200,59100,231
|
||||
20250415,115800,6017188700,59100,59200,59200,59100,715
|
||||
20250415,115700,5974931100,59200,59100,59200,59100,182
|
||||
20250415,115600,5964174700,59100,59200,59200,59100,20
|
||||
20250415,115500,5962991700,59200,59100,59200,59100,12
|
||||
20250415,115400,5962282300,59200,59100,59200,59100,68
|
||||
20250415,115300,5958263400,59200,59100,59200,59100,95
|
||||
20250415,115200,5952644400,59200,59200,59300,59200,743
|
||||
20250415,115100,5908641400,59250,59300,59300,59200,179
|
||||
20250415,115000,5898027700,59400,59300,59400,59300,200
|
||||
20250415,114900,5886167600,59400,59400,59400,59400,12
|
||||
20250415,114800,5885454800,59400,59300,59400,59300,425
|
||||
20250415,114700,5860251200,59300,59300,59400,59300,533
|
||||
20250415,114600,5828644000,59300,59400,59400,59300,476
|
||||
20250415,114500,5800414200,59400,59400,59400,59300,37
|
||||
20250415,114400,5798216900,59400,59400,59400,59400,43
|
||||
20250415,114300,5795662700,59400,59400,59400,59400,44
|
||||
20250415,114200,5793049100,59400,59400,59400,59400,439
|
||||
20250415,114100,5766972500,59400,59400,59400,59400,163
|
||||
20250415,114000,5757290300,59400,59300,59400,59300,467
|
||||
20250415,113900,5729597000,59500,59400,59500,59400,777
|
||||
20250415,113800,5683443100,59450,59500,59500,59450,3
|
||||
20250415,113700,5683264650,59500,59400,59500,59400,62
|
||||
20250415,113600,5679580150,59400,59500,59500,59400,302
|
||||
20250415,113500,5661641250,59500,59500,59500,59400,1287
|
||||
20250415,113400,5585100050,59500,59500,59500,59400,1698
|
||||
20250415,113300,5484085100,59600,59500,59700,59400,1021
|
||||
20250415,113200,5423347250,59500,59700,59700,59400,837
|
||||
20250415,113100,5373460350,59700,59700,59700,59600,867
|
||||
20250415,113000,5321724850,59700,59700,59700,59600,104
|
||||
20250415,112900,5315517350,59700,59800,59800,59700,6
|
||||
20250415,112800,5315158950,59700,59600,59700,59500,1648
|
||||
20250415,112700,5216867150,59600,59500,59600,59500,276
|
||||
20250415,112600,5200434850,59600,59600,59600,59500,438
|
||||
20250415,112500,5174336550,59500,59500,59600,59500,237
|
||||
20250415,112400,5160223150,59500,59600,59600,59500,823
|
||||
20250415,112300,5111178450,59600,59600,59600,59600,49
|
||||
20250415,112200,5108258050,59600,59600,59700,59600,248
|
||||
20250415,112100,5093476250,59600,59600,59700,59600,70
|
||||
20250415,112000,5089302800,59700,59600,59700,59600,827
|
||||
20250415,111900,5040012800,59600,59700,59700,59600,115
|
||||
20250415,111800,5033152000,59700,59600,59700,59600,44
|
||||
20250415,111700,5030525700,59600,59600,59600,59600,54
|
||||
20250415,111600,5027307300,59600,59600,59700,59600,11
|
||||
20250415,111500,5026651600,59600,59700,59700,59600,151
|
||||
20250415,111400,5017643700,59600,59700,59700,59600,18
|
||||
20250415,111300,5016570700,59700,59600,59700,59600,760
|
||||
20250415,111200,4971274500,59600,59500,59600,59500,452
|
||||
20250415,111100,4944372500,59500,59600,59600,59500,62
|
||||
20250415,111000,4940679900,59600,59800,59800,59500,1095
|
||||
20250415,110900,4875414750,59800,59800,59800,59800,486
|
||||
20250415,110800,4846351950,59900,59900,59900,59800,608
|
||||
20250415,110700,4809935350,59900,59900,59900,59900,973
|
||||
20250415,110600,4751652650,59900,59800,59900,59800,423
|
||||
20250415,110500,4726356650,59800,59900,59900,59800,1168
|
||||
20250415,110400,4656507250,59900,60000,60000,59900,594
|
||||
20250415,110300,4620916550,60000,60000,60000,59900,151
|
||||
20250415,110200,4611865650,60000,60000,60000,60000,4
|
||||
20250415,110100,4611625650,60000,59900,60000,59900,94
|
||||
20250415,110000,4605994850,59900,59900,59900,59900,3
|
||||
20250415,105900,4605815150,59900,59900,59900,59900,655
|
||||
20250415,105800,4566580650,59800,59800,59800,59800,106
|
||||
20250415,105700,4560241850,59800,59900,59900,59800,274
|
||||
20250415,105600,4543845150,59900,59800,59900,59800,493
|
||||
20250415,105500,4514363650,59800,59900,59900,59800,912
|
||||
20250415,105400,4459760950,59800,59900,59900,59800,2157
|
||||
20250415,105300,4330610050,59900,60000,60000,59900,62
|
||||
20250415,105200,4326893650,60000,60000,60000,59900,1366
|
||||
20250415,105100,4244946550,59900,60000,60000,59900,222
|
||||
20250415,105000,4231648550,60000,60000,60000,59900,309
|
||||
20250415,104900,4213127100,60000,59900,60000,59900,254
|
||||
20250415,104800,4197901200,59900,60100,60100,59900,3705
|
||||
20250415,104700,3975591500,60100,60200,60200,60100,457
|
||||
20250415,104600,3948122900,60200,60300,60400,60200,1368
|
||||
20250415,104500,3865630900,60200,60200,60400,60200,370
|
||||
20250415,104400,3843335200,60100,60200,60400,60100,753
|
||||
20250415,104300,3797939500,60200,60100,60200,60100,200
|
||||
20250415,104200,3785918200,60000,60000,60200,60000,351
|
||||
20250415,104100,3764821900,60000,60000,60000,60000,228
|
||||
20250415,104000,3751141900,59900,60000,60000,59800,416
|
||||
20250415,103900,3726206900,60000,60100,60100,59600,301
|
||||
20250415,103800,3708188800,60100,60500,60500,59700,2490
|
||||
20250415,103700,3558033900,60500,60700,60700,60300,1834
|
||||
20250415,103600,3447185400,60600,60300,60700,60200,2217
|
||||
20250415,103500,3313214700,60200,59600,60200,59600,1310
|
||||
20250415,103400,3234674050,59600,59400,59900,59400,1538
|
||||
20250415,103300,3142998250,59400,59200,59500,59100,2925
|
||||
20250415,103200,2969341150,59200,59100,59200,59100,6
|
||||
20250415,103100,2968986450,59100,59200,59200,59100,457
|
||||
20250415,103000,2941973650,59200,59200,59200,59200,34
|
||||
20250415,102900,2939960850,59200,59100,59200,59100,531
|
||||
20250415,102800,2908527150,59100,59100,59100,59100,1037
|
||||
20250415,102700,2847240450,59100,59000,59100,59000,207
|
||||
20250415,102600,2835023050,59100,58800,59100,58800,1396
|
||||
20250415,102500,2752798250,58800,58700,58800,58700,271
|
||||
20250415,102400,2736890350,58800,58700,58800,58700,28
|
||||
20250415,102300,2735246650,58700,58700,58700,58700,26
|
||||
20250415,102200,2733720450,58800,58800,58800,58800,1
|
||||
20250415,102100,2733661650,58700,58800,58800,58700,52
|
||||
20250415,102000,2730607650,58800,58800,58900,58800,293
|
||||
20250415,101900,2713363250,58800,58700,58800,58700,807
|
||||
20250415,101800,2665947250,58800,58900,58900,58800,101
|
||||
20250415,101700,2660002050,58900,58900,58900,58800,352
|
||||
20250415,101600,2639277450,58900,58800,58900,58800,70
|
||||
20250415,101500,2635157450,59000,59000,59000,58900,120
|
||||
20250415,101400,2628088450,58900,58900,58900,58900,668
|
||||
20250415,101300,2588743250,59000,58800,59000,58800,796
|
||||
20250415,101200,2541886750,58900,58900,58900,58800,545
|
||||
20250415,101100,2509786850,58800,59000,59000,58800,1851
|
||||
20250415,101000,2400705350,59000,59000,59100,58900,617
|
||||
20250415,100900,2364301650,59000,58600,59000,58600,3312
|
||||
20250415,100800,2169659450,58600,58600,58700,58600,153
|
||||
20250415,100700,2160693450,58600,58500,58700,58500,207
|
||||
20250415,100600,2148583050,58600,58600,58600,58600,532
|
||||
20250415,100500,2117407850,58600,58700,58700,58600,108
|
||||
20250415,100400,2111076050,58600,58500,58700,58500,279
|
||||
20250415,100300,2094721150,58600,58600,58600,58500,416
|
||||
20250415,100200,2070348550,58500,58600,58600,58500,70
|
||||
20250415,100100,2066251550,58800,58600,58800,58600,264
|
||||
20250415,100000,2050760950,58600,58700,58700,58600,283
|
||||
20250415,095900,2034175250,58700,58700,58700,58700,165
|
||||
20250415,095800,2024489750,58600,58700,58800,58600,659
|
||||
20250415,095700,1985815550,58700,58700,58700,58600,765
|
||||
20250415,095600,1940975850,58800,58700,58800,58600,248
|
||||
20250415,095500,1926423850,58700,58700,58800,58700,399
|
||||
20250415,095400,1903002150,58800,58800,58800,58800,273
|
||||
20250415,095300,1886949750,58800,58800,58800,58700,354
|
||||
20250415,095200,1866138750,58800,58800,58900,58800,286
|
||||
20250415,095100,1849314150,58700,58900,58900,58700,103
|
||||
20250415,095000,1843259050,58900,58800,58900,58800,20
|
||||
20250415,094900,1842082050,58800,58800,58900,58800,278
|
||||
20250415,094800,1825735550,58900,58900,58900,58800,47
|
||||
20250415,094700,1822970550,58900,58900,58900,58800,213
|
||||
20250415,094600,1810425350,58900,59000,59000,58900,112
|
||||
20250415,094500,1803820050,58900,59100,59100,58900,228
|
||||
20250415,094400,1790365650,59100,58800,59100,58800,225
|
||||
20250415,094300,1777101150,58800,58900,58900,58800,719
|
||||
20250415,094200,1734822450,58900,58800,58900,58800,42
|
||||
20250415,094100,1732352750,58800,58800,58800,58700,142
|
||||
20250415,094000,1724003250,58800,58800,58900,58800,289
|
||||
20250415,093900,1707008150,58700,58700,58700,58700,89
|
||||
20250415,093800,1701783850,58700,58700,58700,58700,432
|
||||
20250415,093700,1676425450,58800,58800,58800,58800,578
|
||||
20250415,093600,1642439050,58800,58900,58900,58800,92
|
||||
20250415,093500,1637020350,58900,58900,59000,58800,662
|
||||
20250415,093400,1598046650,58900,58800,59000,58800,458
|
||||
20250415,093300,1571039550,58900,58600,58900,58600,170
|
||||
20250415,093200,1561053450,58700,58700,59000,58700,1058
|
||||
20250415,093100,1498823750,58700,58600,58900,58400,860
|
||||
20250415,093000,1448398150,58700,58600,58700,58500,338
|
||||
20250415,092900,1428588650,58600,58600,58600,58500,425
|
||||
20250415,092800,1403702850,58600,58600,58600,58400,389
|
||||
20250415,092700,1380920750,58600,58500,58600,58500,620
|
||||
20250415,092600,1344627750,58500,58500,58500,58400,1072
|
||||
20250415,092500,1281938550,58500,58700,58700,58500,1580
|
||||
20250415,092400,1189357450,58700,58700,58700,58600,154
|
||||
20250415,092300,1180317950,58700,58700,58800,58700,442
|
||||
20250415,092200,1154359550,58700,58800,58900,58600,1732
|
||||
20250415,092100,1052640950,58800,58900,59000,58800,546
|
||||
20250415,092000,1020506950,58900,59100,59100,58900,1002
|
||||
20250415,091900,961426950,59100,59200,59200,59000,762
|
||||
20250415,091800,916409250,59200,59100,59200,59100,397
|
||||
20250415,091700,892936250,59100,59100,59100,58900,473
|
||||
20250415,091600,865015450,59100,59100,59300,59000,757
|
||||
20250415,091500,820301350,59100,59100,59300,59100,163
|
||||
20250415,091400,810658550,59100,59200,59300,59100,1145
|
||||
20250415,091300,742940600,59200,59200,59300,59200,350
|
||||
20250415,091200,722211600,59200,59300,59400,59200,524
|
||||
20250415,091100,691175300,59200,59400,59500,59200,631
|
||||
20250415,091000,653743800,59300,59200,59500,59200,588
|
||||
20250415,090900,618926100,59200,59300,59400,59200,283
|
||||
20250415,090800,602145200,59300,59300,59300,59200,135
|
||||
20250415,090700,594145300,59200,59300,59300,59000,1349
|
||||
20250415,090600,514449000,59300,59300,59400,59300,676
|
||||
20250415,090500,474336400,59200,59300,59300,59200,458
|
||||
20250415,090400,447177500,59200,59300,59300,59200,727
|
||||
20250415,090300,404120200,59300,59300,59600,59100,1590
|
||||
20250415,090200,309948900,59200,59600,59600,59200,1304
|
||||
20250415,090100,232478200,59700,59600,59700,59400,1732
|
||||
20250415,090000,129213200,59600,59800,59900,59400,2163
|
||||
|
Reference in New Issue
Block a user