Update 2025-04-15 2740 candle_min
This commit is contained in:
631
068240/min/candle-20250415.csv
Normal file
631
068240/min/candle-20250415.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,192800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,192000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,191000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,190000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,185800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,185000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,184000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,183000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,182800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,182000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,181000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,180000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,175800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,175000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,174000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,173000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,172800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,172000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,171000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,170000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,165800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,165000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,164000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,163000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,162800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,162000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,161000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,160000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155900,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,155800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,155000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,154000,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153900,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153800,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153700,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153600,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153500,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153400,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153300,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153200,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153100,1042818220,8290,8290,8290,8290,0
|
||||
20250415,153000,1042818220,8290,8290,8290,8290,2012
|
||||
20250415,152900,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152800,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152700,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152600,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152500,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152400,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152300,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152200,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152100,1026138740,8300,8300,8300,8300,0
|
||||
20250415,152000,1026138740,8300,8300,8300,8300,0
|
||||
20250415,151900,1026138740,8300,8300,8300,8290,4
|
||||
20250415,151800,1026105550,8300,8280,8300,8280,46
|
||||
20250415,151700,1025724050,8280,8280,8300,8280,646
|
||||
20250415,151600,1020368110,8280,8290,8300,8280,381
|
||||
20250415,151500,1017209820,8290,8300,8310,8290,122
|
||||
20250415,151400,1016197530,8290,8300,8300,8280,487
|
||||
20250415,151300,1012156050,8280,8290,8300,8280,146
|
||||
20250415,151200,1010945740,8290,8300,8300,8290,285
|
||||
20250415,151100,1008580320,8300,8300,8300,8300,9
|
||||
20250415,151000,1008505620,8300,8300,8300,8280,36
|
||||
20250415,150900,1008207220,8300,8300,8300,8280,367
|
||||
20250415,150800,1005166260,8300,8300,8300,8300,149
|
||||
20250415,150700,1003929560,8300,8300,8300,8300,49
|
||||
20250415,150600,1003522860,8300,8300,8300,8300,454
|
||||
20250415,150500,999754660,8300,8300,8300,8300,0
|
||||
20250415,150400,999754660,8300,8300,8300,8300,0
|
||||
20250415,150300,999754660,8300,8290,8310,8290,428
|
||||
20250415,150200,996205800,8290,8300,8300,8290,393
|
||||
20250415,150100,992944480,8300,8310,8310,8300,7
|
||||
20250415,150000,992886350,8290,8300,8300,8290,109
|
||||
20250415,145900,991982020,8300,8300,8310,8300,179
|
||||
20250415,145800,990495100,8310,8290,8310,8290,194
|
||||
20250415,145700,988884860,8290,8290,8290,8290,161
|
||||
20250415,145600,987550170,8290,8290,8290,8280,198
|
||||
20250415,145500,985908760,8290,8300,8300,8290,48
|
||||
20250415,145400,985510550,8290,8280,8300,8280,97
|
||||
20250415,145300,984706360,8280,8290,8290,8280,646
|
||||
20250415,145200,979355230,8290,8290,8290,8290,93
|
||||
20250415,145100,978584260,8290,8290,8290,8290,60
|
||||
20250415,145000,978086860,8300,8300,8300,8280,111
|
||||
20250415,144900,977166620,8290,8290,8290,8280,183
|
||||
20250415,144800,975649570,8290,8290,8290,8290,3
|
||||
20250415,144700,975624700,8290,8300,8300,8290,53
|
||||
20250415,144600,975185320,8300,8300,8300,8290,40
|
||||
20250415,144500,974853330,8300,8290,8300,8290,426
|
||||
20250415,144400,971317710,8290,8280,8290,8280,84
|
||||
20250415,144300,970621880,8280,8280,8280,8280,3
|
||||
20250415,144200,970597040,8290,8290,8290,8290,57
|
||||
20250415,144100,970124510,8300,8290,8300,8280,57
|
||||
20250415,144000,969652430,8300,8290,8300,8290,229
|
||||
20250415,143900,967751840,8290,8280,8290,8280,71
|
||||
20250415,143800,967163270,8280,8290,8290,8280,53
|
||||
20250415,143700,966724150,8290,8290,8300,8290,55
|
||||
20250415,143600,966268170,8290,8290,8300,8280,178
|
||||
20250415,143500,964792510,8300,8290,8300,8280,329
|
||||
20250415,143400,962062330,8290,8290,8290,8280,99
|
||||
20250415,143300,961241640,8290,8280,8290,8270,191
|
||||
20250415,143200,959659120,8280,8280,8290,8280,259
|
||||
20250415,143100,957514560,8270,8280,8280,8270,188
|
||||
20250415,143000,955958440,8280,8270,8280,8270,24
|
||||
20250415,142900,955759750,8280,8280,8280,8270,41
|
||||
20250415,142800,955420290,8280,8280,8290,8280,206
|
||||
20250415,142700,953714490,8290,8280,8290,8270,858
|
||||
20250415,142600,946618760,8270,8270,8280,8270,49
|
||||
20250415,142500,946213140,8260,8270,8290,8260,1749
|
||||
20250415,142400,931732340,8270,8260,8270,8260,1230
|
||||
20250415,142300,921560270,8270,8290,8290,8270,319
|
||||
20250415,142200,918921400,8290,8290,8300,8280,133
|
||||
20250415,142100,917819300,8280,8270,8290,8270,126
|
||||
20250415,142000,916777060,8270,8270,8270,8260,27
|
||||
20250415,141900,916553790,8270,8270,8270,8270,103
|
||||
20250415,141800,915701980,8270,8270,8280,8270,22
|
||||
20250415,141700,915519950,8270,8270,8270,8270,2
|
||||
20250415,141600,915503410,8280,8280,8280,8270,60
|
||||
20250415,141500,915006630,8290,8280,8300,8280,15
|
||||
20250415,141400,914882200,8280,8290,8290,8270,62
|
||||
20250415,141300,914368700,8290,8290,8290,8290,287
|
||||
20250415,141200,911989470,8290,8280,8290,8280,611
|
||||
20250415,141100,906930330,8290,8290,8290,8280,60
|
||||
20250415,141000,906433050,8290,8300,8320,8290,380
|
||||
20250415,140900,903278890,8300,8290,8300,8280,508
|
||||
20250415,140800,899063450,8290,8290,8290,8280,48
|
||||
20250415,140700,898665540,8290,8300,8300,8280,52
|
||||
20250415,140600,898234440,8300,8300,8300,8290,611
|
||||
20250415,140500,893163170,8300,8290,8300,8280,542
|
||||
20250415,140400,888665260,8290,8310,8310,8290,349
|
||||
20250415,140300,885767390,8310,8280,8310,8280,1464
|
||||
20250415,140200,873621180,8280,8290,8290,8280,246
|
||||
20250415,140100,871584270,8290,8270,8290,8260,893
|
||||
20250415,140000,864194930,8270,8250,8270,8250,609
|
||||
20250415,135900,859170060,8250,8250,8250,8250,46
|
||||
20250415,135800,858790560,8250,8240,8250,8240,58
|
||||
20250415,135700,858312560,8250,8250,8250,8250,175
|
||||
20250415,135600,856868810,8250,8240,8250,8230,748
|
||||
20250415,135500,850710230,8240,8230,8240,8230,175
|
||||
20250415,135400,849269790,8230,8240,8240,8220,3303
|
||||
20250415,135300,822102440,8250,8250,8250,8250,91
|
||||
20250415,135200,821351690,8250,8250,8250,8240,115
|
||||
20250415,135100,820403940,8250,8250,8250,8250,24
|
||||
20250415,135000,820205940,8230,8240,8240,8230,249
|
||||
20250415,134900,818156160,8220,8240,8240,8220,855
|
||||
20250415,134800,811116790,8260,8260,8260,8260,45
|
||||
20250415,134700,810745090,8260,8250,8260,8250,141
|
||||
20250415,134600,809581280,8250,8260,8260,8250,88
|
||||
20250415,134500,808855080,8270,8260,8270,8250,1794
|
||||
20250415,134400,794053660,8280,8280,8280,8250,128
|
||||
20250415,134300,792994720,8260,8250,8260,8250,2293
|
||||
20250415,134200,774061480,8250,8310,8310,8210,2859
|
||||
20250415,134100,750453630,8270,8370,8400,8260,6643
|
||||
20250415,134000,695040870,8370,8290,8400,8270,5296
|
||||
20250415,133900,651018500,8290,8290,8300,8290,151
|
||||
20250415,133800,649766700,8300,8300,8300,8300,20
|
||||
20250415,133700,649600700,8300,8300,8300,8300,11
|
||||
20250415,133600,649509400,8300,8290,8300,8280,2451
|
||||
20250415,133500,629181330,8290,8280,8290,8270,311
|
||||
20250415,133400,626606160,8280,8280,8280,8280,9
|
||||
20250415,133300,626531640,8280,8250,8280,8250,1081
|
||||
20250415,133200,617594650,8260,8250,8260,8250,20
|
||||
20250415,133100,617429640,8260,8260,8260,8260,0
|
||||
20250415,133000,617429640,8260,8250,8260,8250,99
|
||||
20250415,132900,616612880,8260,8260,8260,8260,0
|
||||
20250415,132800,616612880,8260,8240,8260,8240,400
|
||||
20250415,132700,613315610,8240,8240,8240,8230,68
|
||||
20250415,132600,612755790,8240,8240,8240,8240,3
|
||||
20250415,132500,612731070,8240,8240,8240,8240,11
|
||||
20250415,132400,612640430,8240,8240,8240,8230,63
|
||||
20250415,132300,612121820,8240,8240,8240,8240,48
|
||||
20250415,132200,611726300,8240,8240,8260,8240,117
|
||||
20250415,132100,610762200,8240,8260,8260,8240,878
|
||||
20250415,132000,603521260,8260,8260,8260,8250,140
|
||||
20250415,131900,602365300,8250,8260,8260,8250,17
|
||||
20250415,131800,602224980,8270,8240,8270,8240,748
|
||||
20250415,131700,596052340,8240,8240,8240,8240,0
|
||||
20250415,131600,596052340,8240,8240,8240,8240,4
|
||||
20250415,131500,596019380,8240,8250,8250,8240,154
|
||||
20250415,131400,594749380,8250,8250,8250,8250,0
|
||||
20250415,131300,594749380,8250,8250,8250,8250,210
|
||||
20250415,131200,593016880,8240,8240,8240,8240,3
|
||||
20250415,131100,592992160,8240,8240,8240,8240,0
|
||||
20250415,131000,592992160,8240,8240,8240,8240,4
|
||||
20250415,130900,592959200,8260,8250,8260,8250,305
|
||||
20250415,130800,590442840,8260,8260,8260,8260,105
|
||||
20250415,130700,589575540,8250,8250,8250,8250,47
|
||||
20250415,130600,589187790,8260,8270,8270,8260,56
|
||||
20250415,130500,588725180,8260,8280,8280,8260,341
|
||||
20250415,130400,585908150,8280,8280,8310,8280,1657
|
||||
20250415,130300,572166720,8280,8260,8280,8260,588
|
||||
20250415,130200,567304150,8260,8260,8260,8260,4
|
||||
20250415,130100,567271110,8260,8260,8260,8260,330
|
||||
20250415,130000,564545310,8250,8250,8250,8250,51
|
||||
20250415,125900,564124560,8260,8260,8260,8260,0
|
||||
20250415,125800,564124560,8260,8240,8260,8240,854
|
||||
20250415,125700,557087340,8250,8240,8250,8240,657
|
||||
20250415,125600,551667600,8240,8250,8250,8240,1089
|
||||
20250415,125500,542688130,8260,8260,8270,8250,355
|
||||
20250415,125400,539755900,8260,8220,8280,8220,2783
|
||||
20250415,125300,516789130,8230,8230,8230,8230,4
|
||||
20250415,125200,516756210,8230,8220,8230,8220,959
|
||||
20250415,125100,508872650,8210,8210,8210,8210,50
|
||||
20250415,125000,508462150,8220,8220,8220,8220,74
|
||||
20250415,124900,507853870,8220,8210,8220,8210,157
|
||||
20250415,124800,506564460,8210,8210,8210,8210,0
|
||||
20250415,124700,506564460,8210,8210,8220,8210,877
|
||||
20250415,124600,499364250,8200,8200,8200,8200,0
|
||||
20250415,124500,499364250,8200,8200,8200,8200,234
|
||||
20250415,124400,497445450,8200,8200,8200,8190,315
|
||||
20250415,124300,494865360,8200,8200,8200,8200,0
|
||||
20250415,124200,494865360,8200,8200,8200,8200,0
|
||||
20250415,124100,494865360,8200,8200,8200,8200,51
|
||||
20250415,124000,494447160,8210,8200,8210,8200,1588
|
||||
20250415,123900,481425530,8190,8190,8190,8190,0
|
||||
20250415,123800,481425530,8190,8200,8200,8190,52
|
||||
20250415,123700,480999630,8190,8190,8190,8190,0
|
||||
20250415,123600,480999630,8190,8190,8190,8190,0
|
||||
20250415,123500,480999630,8190,8190,8190,8190,51
|
||||
20250415,123400,480581940,8190,8190,8190,8190,0
|
||||
20250415,123300,480581940,8190,8190,8190,8190,22
|
||||
20250415,123200,480401760,8190,8190,8190,8190,50
|
||||
20250415,123100,479992260,8200,8200,8200,8200,1
|
||||
20250415,123000,479984060,8200,8200,8200,8200,14
|
||||
20250415,122900,479869260,8200,8190,8200,8190,84
|
||||
20250415,122800,479180970,8200,8200,8200,8200,65
|
||||
20250415,122700,478647970,8190,8190,8190,8190,18
|
||||
20250415,122600,478500550,8190,8200,8200,8190,107
|
||||
20250415,122500,477623650,8190,8190,8190,8190,100
|
||||
20250415,122400,476804650,8190,8190,8190,8190,345
|
||||
20250415,122300,473979100,8180,8180,8190,8180,205
|
||||
20250415,122200,472302190,8180,8180,8180,8180,30
|
||||
20250415,122100,472056790,8190,8180,8190,8180,200
|
||||
20250415,122000,470420690,8180,8180,8180,8180,50
|
||||
20250415,121900,470011690,8190,8190,8190,8190,10
|
||||
20250415,121800,469929790,8180,8180,8180,8180,0
|
||||
20250415,121700,469929790,8180,8180,8180,8180,51
|
||||
20250415,121600,469512610,8190,8190,8190,8190,50
|
||||
20250415,121500,469103110,8190,8190,8190,8190,16
|
||||
20250415,121400,468972070,8190,8190,8190,8190,0
|
||||
20250415,121300,468972070,8190,8190,8190,8190,0
|
||||
20250415,121200,468972070,8190,8180,8190,8180,747
|
||||
20250415,121100,462860410,8170,8170,8170,8170,51
|
||||
20250415,121000,462443740,8180,8180,8180,8180,20
|
||||
20250415,120900,462280140,8170,8170,8170,8170,61
|
||||
20250415,120800,461781770,8170,8170,8170,8170,50
|
||||
20250415,120700,461373270,8170,8170,8170,8170,0
|
||||
20250415,120600,461373270,8170,8180,8180,8170,81
|
||||
20250415,120500,460710950,8180,8170,8180,8160,2137
|
||||
20250415,120400,443270540,8170,8170,8170,8170,201
|
||||
20250415,120300,441628370,8170,8170,8170,8170,87
|
||||
20250415,120200,440917580,8180,8170,8180,8170,108
|
||||
20250415,120100,440035130,8180,8170,8180,8170,196
|
||||
20250415,120000,438433760,8170,8170,8170,8170,2
|
||||
20250415,115900,438417420,8180,8160,8180,8160,440
|
||||
20250415,115800,434820330,8170,8170,8170,8170,4
|
||||
20250415,115700,434787650,8170,8170,8170,8170,110
|
||||
20250415,115600,433888950,8170,8170,8170,8170,21
|
||||
20250415,115500,433717380,8170,8170,8170,8170,245
|
||||
20250415,115400,431715730,8180,8180,8180,8180,0
|
||||
20250415,115300,431715730,8180,8180,8180,8180,7
|
||||
20250415,115200,431658470,8170,8170,8170,8170,51
|
||||
20250415,115100,431241800,8170,8170,8170,8170,184
|
||||
20250415,115000,429738520,8170,8170,8170,8170,10
|
||||
20250415,114900,429656820,8160,8170,8170,8160,51
|
||||
20250415,114800,429240650,8170,8170,8170,8170,197
|
||||
20250415,114700,427631160,8170,8170,8170,8170,0
|
||||
20250415,114600,427631160,8170,8170,8170,8170,100
|
||||
20250415,114500,426814160,8180,8170,8180,8170,555
|
||||
20250415,114400,422279720,8170,8160,8170,8160,381
|
||||
20250415,114300,419170710,8160,8160,8160,8160,50
|
||||
20250415,114200,418762710,8170,8170,8170,8170,286
|
||||
20250415,114100,416426090,8170,8170,8180,8170,167
|
||||
20250415,114000,415061640,8170,8170,8170,8170,51
|
||||
20250415,113900,414644970,8180,8180,8180,8180,0
|
||||
20250415,113800,414644970,8180,8180,8180,8180,123
|
||||
20250415,113700,413638830,8190,8180,8190,8180,53
|
||||
20250415,113600,413205270,8180,8190,8190,8180,67
|
||||
20250415,113500,412657150,8200,8170,8200,8160,1477
|
||||
20250415,113400,400586260,8160,8190,8190,8160,461
|
||||
20250415,113300,396815000,8200,8200,8200,8190,86
|
||||
20250415,113200,396109810,8210,8200,8210,8200,682
|
||||
20250415,113100,390515910,8200,8190,8200,8190,211
|
||||
20250415,113000,388786820,8190,8190,8190,8190,0
|
||||
20250415,112900,388786820,8190,8190,8200,8190,860
|
||||
20250415,112800,381742880,8180,8190,8190,8180,80
|
||||
20250415,112700,381088420,8180,8180,8190,8180,213
|
||||
20250415,112600,379344760,8180,8180,8190,8180,113
|
||||
20250415,112500,378420380,8180,8180,8180,8180,260
|
||||
20250415,112400,376293580,8180,8180,8190,8180,97
|
||||
20250415,112300,375500060,8180,8180,8190,8180,183
|
||||
20250415,112200,374002620,8180,8180,8180,8180,93
|
||||
20250415,112100,373241880,8180,8190,8190,8180,275
|
||||
20250415,112000,370990280,8190,8190,8190,8190,0
|
||||
20250415,111900,370990280,8190,8190,8190,8190,131
|
||||
20250415,111800,369917390,8200,8200,8200,8200,899
|
||||
20250415,111700,362545590,8210,8200,8210,8200,524
|
||||
20250415,111600,358248090,8190,8190,8200,8180,465
|
||||
20250415,111500,354440190,8180,8180,8180,8180,0
|
||||
20250415,111400,354440190,8180,8180,8180,8180,0
|
||||
20250415,111300,354440190,8180,8180,8180,8180,50
|
||||
20250415,111200,354031190,8190,8190,8190,8190,82
|
||||
20250415,111100,353359610,8190,8190,8190,8180,1326
|
||||
20250415,111000,342510880,8190,8180,8190,8180,62
|
||||
20250415,110900,342003610,8190,8180,8190,8180,37
|
||||
20250415,110800,341700880,8180,8180,8180,8180,1
|
||||
20250415,110700,341692700,8190,8180,8190,8180,127
|
||||
20250415,110600,340653070,8190,8180,8190,8180,144
|
||||
20250415,110500,339475070,8190,8180,8190,8180,36
|
||||
20250415,110400,339180540,8190,8190,8200,8190,584
|
||||
20250415,110300,334397340,8180,8180,8180,8180,51
|
||||
20250415,110200,333980160,8190,8190,8190,8190,0
|
||||
20250415,110100,333980160,8190,8190,8190,8190,94
|
||||
20250415,110000,333210300,8190,8200,8200,8190,52
|
||||
20250415,105900,332784400,8200,8200,8200,8190,107
|
||||
20250415,105800,331907940,8200,8200,8200,8200,6
|
||||
20250415,105700,331858740,8200,8200,8200,8200,34
|
||||
20250415,105600,331579940,8210,8210,8210,8180,1474
|
||||
20250415,105500,319495080,8210,8210,8210,8210,0
|
||||
20250415,105400,319495080,8210,8200,8210,8200,77
|
||||
20250415,105300,318863410,8200,8200,8200,8200,50
|
||||
20250415,105200,318453410,8210,8200,8210,8200,101
|
||||
20250415,105100,317625140,8200,8190,8210,8190,647
|
||||
20250415,105000,312323370,8190,8190,8190,8190,0
|
||||
20250415,104900,312323370,8190,8190,8190,8190,5
|
||||
20250415,104800,312282420,8200,8200,8200,8200,0
|
||||
20250415,104700,312282420,8200,8200,8200,8200,44
|
||||
20250415,104600,311921620,8200,8200,8200,8200,100
|
||||
20250415,104500,311101620,8190,8210,8210,8190,54
|
||||
20250415,104400,310659300,8210,8210,8210,8210,15
|
||||
20250415,104300,310536150,8210,8200,8210,8200,582
|
||||
20250415,104200,305763560,8200,8220,8220,8200,93
|
||||
20250415,104100,305000810,8220,8220,8220,8220,0
|
||||
20250415,104000,305000810,8220,8220,8220,8210,1582
|
||||
20250415,103900,291999220,8230,8220,8230,8220,53
|
||||
20250415,103800,291563540,8230,8230,8230,8230,15
|
||||
20250415,103700,291440090,8230,8230,8230,8230,500
|
||||
20250415,103600,287325090,8220,8220,8220,8220,60
|
||||
20250415,103500,286831890,8230,8240,8240,8230,186
|
||||
20250415,103400,285300830,8230,8230,8230,8230,404
|
||||
20250415,103300,281975910,8240,8240,8240,8230,332
|
||||
20250415,103200,279242530,8230,8220,8230,8220,255
|
||||
20250415,103100,277143980,8230,8230,8240,8230,201
|
||||
20250415,103000,275489730,8240,8230,8240,8230,263
|
||||
20250415,102900,273323310,8240,8240,8250,8240,226
|
||||
20250415,102800,271461040,8240,8240,8240,8240,343
|
||||
20250415,102700,268634720,8250,8260,8260,8230,215
|
||||
20250415,102600,266862800,8260,8250,8260,8250,179
|
||||
20250415,102500,265385300,8250,8250,8250,8250,130
|
||||
20250415,102400,264312800,8250,8260,8260,8250,259
|
||||
20250415,102300,262175110,8260,8260,8280,8240,2655
|
||||
20250415,102200,240279490,8280,8280,8280,8270,28
|
||||
20250415,102100,240047750,8250,8250,8280,8240,1098
|
||||
20250415,102000,230984620,8250,8240,8260,8240,1057
|
||||
20250415,101900,222271750,8240,8240,8240,8230,274
|
||||
20250415,101800,220015490,8220,8220,8230,8210,277
|
||||
20250415,101700,217738060,8220,8220,8220,8220,8
|
||||
20250415,101600,217672300,8220,8220,8230,8220,417
|
||||
20250415,101500,214244340,8220,8230,8230,8220,177
|
||||
20250415,101400,212788930,8230,8200,8230,8200,7
|
||||
20250415,101300,212731350,8230,8200,8230,8200,801
|
||||
20250415,101200,206157900,8200,8180,8200,8180,1614
|
||||
20250415,101100,192930060,8170,8170,8180,8170,248
|
||||
20250415,101000,190903770,8170,8170,8170,8150,424
|
||||
20250415,100900,187447290,8170,8160,8170,8160,265
|
||||
20250415,100800,185284820,8160,8140,8160,8140,136
|
||||
20250415,100700,184176830,8140,8140,8140,8140,124
|
||||
20250415,100600,183167470,8140,8130,8140,8130,128
|
||||
20250415,100500,182126810,8130,8170,8170,8120,565
|
||||
20250415,100400,177522650,8160,8170,8170,8160,418
|
||||
20250415,100300,174111650,8170,8160,8170,8150,777
|
||||
20250415,100200,167771670,8150,8120,8170,8110,1779
|
||||
20250415,100100,153284180,8120,8140,8140,8120,46
|
||||
20250415,100000,152910540,8140,8130,8140,8120,509
|
||||
20250415,095900,148774560,8130,8110,8130,8110,296
|
||||
20250415,095800,146373110,8110,8090,8110,8090,163
|
||||
20250415,095700,145053030,8090,8080,8090,8070,528
|
||||
20250415,095600,140787380,8090,8090,8090,8090,0
|
||||
20250415,095500,140787380,8090,8090,8090,8090,4
|
||||
20250415,095400,140755020,8090,8090,8100,8090,21
|
||||
20250415,095300,140585060,8080,8080,8080,8080,0
|
||||
20250415,095200,140585060,8080,8080,8100,8080,262
|
||||
20250415,095100,138466170,8070,8070,8070,8070,37
|
||||
20250415,095000,138167580,8080,8080,8080,8080,26
|
||||
20250415,094900,137957500,8060,8060,8060,8060,693
|
||||
20250415,094800,132371920,8060,8050,8060,8040,240
|
||||
20250415,094700,130441740,8050,8050,8050,8050,31
|
||||
20250415,094600,130192190,8060,8060,8060,8050,70
|
||||
20250415,094500,129628120,8060,8060,8090,8050,894
|
||||
20250415,094400,122411150,8060,8060,8070,8060,40
|
||||
20250415,094300,122088670,8050,8030,8050,8020,1490
|
||||
20250415,094200,110116660,8040,8040,8040,8040,5
|
||||
20250415,094100,110076460,8040,8050,8050,8040,155
|
||||
20250415,094000,108830240,8050,8050,8050,8050,2
|
||||
20250415,093900,108814140,8050,8050,8050,8050,1
|
||||
20250415,093800,108806090,8050,8050,8050,8030,103
|
||||
20250415,093700,107977560,8060,8050,8060,8050,271
|
||||
20250415,093600,105795630,8050,8050,8050,8050,110
|
||||
20250415,093500,104910130,8050,8050,8050,8050,5
|
||||
20250415,093400,104869880,8050,8050,8050,8050,194
|
||||
20250415,093300,103308180,8050,8020,8050,8020,135
|
||||
20250415,093200,102223940,8010,8010,8010,8010,345
|
||||
20250415,093100,99460490,8010,8000,8010,8000,102
|
||||
20250415,093000,98643720,8000,8000,8000,8000,80
|
||||
20250415,092900,98003720,8010,8010,8010,8010,21
|
||||
20250415,092800,97835510,8030,8010,8040,8010,99
|
||||
20250415,092700,97042180,8010,8040,8040,8010,130
|
||||
20250415,092600,95999120,8040,8020,8040,8020,95
|
||||
20250415,092500,95235440,8020,8000,8020,8000,252
|
||||
20250415,092400,93217880,8010,8000,8010,8000,95
|
||||
20250415,092300,92457790,8000,8000,8020,7990,198
|
||||
20250415,092200,90873650,8000,8000,8010,8000,196
|
||||
20250415,092100,89305480,7990,7990,7990,7990,74
|
||||
20250415,092000,88714220,8000,8000,8020,7990,188
|
||||
20250415,091900,87210450,8000,8020,8020,7980,577
|
||||
20250415,091800,82595530,8020,8020,8020,8000,245
|
||||
20250415,091700,80634200,8020,7990,8020,7980,372
|
||||
20250415,091600,77662050,8010,8010,8010,8010,21
|
||||
20250415,091500,77493840,8010,8010,8010,8010,29
|
||||
20250415,091400,77261550,8010,7980,8010,7970,622
|
||||
20250415,091300,72302650,7980,8010,8010,7980,68
|
||||
20250415,091200,71758810,8010,8000,8010,7980,206
|
||||
20250415,091100,70113950,8000,8000,8010,7960,1804
|
||||
20250415,091000,55698730,8010,8000,8010,7990,209
|
||||
20250415,090900,54026910,8000,7990,8000,7980,330
|
||||
20250415,090800,51390090,7990,7990,8000,7970,281
|
||||
20250415,090700,49148630,7990,7990,7990,7990,51
|
||||
20250415,090600,48741140,7990,7990,8000,7970,544
|
||||
20250415,090500,44403310,8000,7970,8020,7960,67
|
||||
20250415,090400,43867850,7960,7950,7970,7930,756
|
||||
20250415,090300,37864570,7950,7930,7980,7910,865
|
||||
20250415,090200,30995310,7930,7980,7990,7910,2045
|
||||
20250415,090100,14721180,8000,8030,8030,7980,1279
|
||||
20250415,090000,4487260,8030,8010,8120,8010,560
|
||||
|
Reference in New Issue
Block a user