Update 2025-04-15 2740 candle_min
This commit is contained in:
636
077500/min/candle-20250415.csv
Normal file
636
077500/min/candle-20250415.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,193300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,193200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,193100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,193000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,192000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,191000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,190300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,190000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,185000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,184000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,183300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,183000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,182000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,181000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,180300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,180000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,175000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,174000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,173300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,173000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,172000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,171000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,170300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,170000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,165000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,164000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,163300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,163000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,162000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,161000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,160300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,160000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,155000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154400,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,154000,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153900,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153800,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153700,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153600,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153500,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153400,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,153300,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153200,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153100,2059846640,5680,5680,5680,5680,0
|
||||
20250415,153000,2059846640,5680,5680,5680,5680,1812
|
||||
20250415,152900,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152800,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152700,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152600,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152500,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152400,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152300,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152200,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152100,2049554480,5700,5700,5700,5700,0
|
||||
20250415,152000,2049554480,5700,5700,5700,5700,0
|
||||
20250415,151900,2049554480,5700,5700,5710,5700,547
|
||||
20250415,151800,2046436460,5700,5690,5700,5690,32
|
||||
20250415,151700,2046254360,5700,5710,5710,5700,107
|
||||
20250415,151600,2045644450,5720,5720,5720,5720,0
|
||||
20250415,151500,2045644450,5720,5690,5720,5680,2709
|
||||
20250415,151400,2030211020,5700,5720,5720,5700,4486
|
||||
20250415,151300,2004639210,5710,5700,5710,5700,947
|
||||
20250415,151200,1999231900,5700,5700,5700,5700,495
|
||||
20250415,151100,1996410400,5700,5700,5700,5700,316
|
||||
20250415,151000,1994609200,5710,5700,5710,5700,214
|
||||
20250415,150900,1993388890,5710,5720,5720,5670,917
|
||||
20250415,150800,1988182930,5680,5710,5720,5650,3351
|
||||
20250415,150700,1969153490,5710,5710,5710,5710,4
|
||||
20250415,150600,1969130650,5720,5720,5720,5720,5
|
||||
20250415,150500,1969102050,5720,5720,5720,5720,110
|
||||
20250415,150400,1968472850,5710,5710,5710,5700,437
|
||||
20250415,150300,1965979190,5730,5730,5730,5730,65
|
||||
20250415,150200,1965606740,5750,5750,5750,5750,0
|
||||
20250415,150100,1965606740,5750,5750,5750,5750,0
|
||||
20250415,150000,1965606740,5750,5750,5750,5750,0
|
||||
20250415,145900,1965606740,5750,5750,5750,5750,0
|
||||
20250415,145800,1965606740,5750,5750,5750,5750,1
|
||||
20250415,145700,1965600990,5740,5710,5740,5680,1880
|
||||
20250415,145600,1954897500,5730,5730,5730,5730,2
|
||||
20250415,145500,1954886040,5720,5720,5740,5720,1046
|
||||
20250415,145400,1948899790,5720,5720,5720,5720,1
|
||||
20250415,145300,1948894070,5720,5710,5720,5690,975
|
||||
20250415,145200,1943336420,5740,5710,5740,5700,1822
|
||||
20250415,145100,1932948460,5730,5720,5730,5700,321
|
||||
20250415,145000,1931111640,5690,5790,5840,5690,5855
|
||||
20250415,144900,1897349190,5790,5740,5800,5740,5740
|
||||
20250415,144800,1864182200,5740,5710,5740,5710,169
|
||||
20250415,144700,1863217180,5710,5710,5710,5690,825
|
||||
20250415,144600,1858513410,5740,5700,5760,5700,2927
|
||||
20250415,144500,1841692710,5700,5700,5700,5700,3
|
||||
20250415,144400,1841675610,5710,5690,5720,5680,263
|
||||
20250415,144300,1840181330,5690,5720,5720,5690,217
|
||||
20250415,144200,1838945730,5740,5700,5740,5700,1790
|
||||
20250415,144100,1828738610,5750,5720,5750,5720,1151
|
||||
20250415,144000,1822131330,5730,5730,5730,5730,0
|
||||
20250415,143900,1822131330,5730,5700,5730,5690,22
|
||||
20250415,143800,1822006060,5730,5730,5730,5730,270
|
||||
20250415,143700,1820458960,5730,5730,5730,5730,3
|
||||
20250415,143600,1820441770,5730,5740,5740,5690,641
|
||||
20250415,143500,1816782450,5730,5720,5730,5720,387
|
||||
20250415,143400,1814566930,5730,5710,5730,5710,243
|
||||
20250415,143300,1813176830,5710,5700,5710,5680,66
|
||||
20250415,143200,1812800310,5700,5650,5700,5650,1246
|
||||
20250415,143100,1805712500,5650,5690,5690,5650,2951
|
||||
20250415,143000,1789012780,5690,5700,5700,5690,194
|
||||
20250415,142900,1787908220,5700,5700,5700,5700,2
|
||||
20250415,142800,1787896820,5680,5700,5700,5680,21
|
||||
20250415,142700,1787777360,5690,5690,5690,5690,10
|
||||
20250415,142600,1787720460,5710,5710,5710,5710,0
|
||||
20250415,142500,1787720460,5710,5710,5710,5710,760
|
||||
20250415,142400,1783380860,5700,5700,5700,5700,100
|
||||
20250415,142300,1782810860,5710,5680,5710,5680,258
|
||||
20250415,142200,1781345360,5670,5670,5670,5660,679
|
||||
20250415,142100,1777497510,5660,5670,5680,5660,710
|
||||
20250415,142000,1773472910,5660,5680,5680,5660,848
|
||||
20250415,141900,1768664750,5670,5680,5710,5670,829
|
||||
20250415,141800,1763949640,5690,5660,5690,5650,1143
|
||||
20250415,141700,1757488860,5660,5670,5680,5650,1401
|
||||
20250415,141600,1749543060,5680,5690,5700,5680,696
|
||||
20250415,141500,1745587180,5700,5710,5710,5700,822
|
||||
20250415,141400,1740900830,5700,5700,5700,5700,190
|
||||
20250415,141300,1739817830,5700,5710,5740,5670,2104
|
||||
20250415,141200,1727831650,5740,5720,5740,5710,144
|
||||
20250415,141100,1727006050,5740,5730,5740,5710,607
|
||||
20250415,141000,1723523980,5710,5680,5740,5680,1010
|
||||
20250415,140900,1717765810,5670,5710,5730,5670,5803
|
||||
20250415,140800,1684708090,5710,5710,5730,5700,1433
|
||||
20250415,140700,1676525570,5700,5730,5750,5700,1044
|
||||
20250415,140600,1670555950,5730,5760,5760,5730,409
|
||||
20250415,140500,1668212350,5730,5760,5780,5710,3295
|
||||
20250415,140400,1649269480,5740,5760,5800,5730,3862
|
||||
20250415,140300,1627068350,5810,5750,5810,5750,2391
|
||||
20250415,140200,1613295840,5750,5810,5840,5750,5950
|
||||
20250415,140100,1578886880,5780,5870,5970,5780,29175
|
||||
20250415,140000,1407637740,5880,5800,5880,5730,12417
|
||||
20250415,135900,1335175485,5800,5740,5800,5730,3343
|
||||
20250415,135800,1315896225,5730,5760,5760,5670,5630
|
||||
20250415,135700,1283755895,5760,5770,5770,5720,6874
|
||||
20250415,135600,1244248385,5780,5880,5880,5750,11117
|
||||
20250415,135500,1179730985,5880,5720,5900,5720,36652
|
||||
20250415,135400,966554915,5710,5720,5730,5710,19553
|
||||
20250415,135300,854708485,5730,5720,5730,5720,1442
|
||||
20250415,135200,846458575,5710,5710,5710,5710,670
|
||||
20250415,135100,842632875,5720,5720,5720,5720,1058
|
||||
20250415,135000,836581115,5720,5710,5720,5710,1181
|
||||
20250415,134900,829828245,5710,5710,5710,5710,274
|
||||
20250415,134800,828263705,5710,5710,5710,5710,0
|
||||
20250415,134700,828263705,5710,5710,5710,5710,506
|
||||
20250415,134600,825374445,5710,5710,5710,5710,0
|
||||
20250415,134500,825374445,5710,5710,5710,5710,108
|
||||
20250415,134400,824757765,5710,5710,5710,5710,570
|
||||
20250415,134300,821503065,5710,5710,5710,5710,577
|
||||
20250415,134200,818208395,5710,5710,5710,5710,0
|
||||
20250415,134100,818208395,5710,5710,5710,5710,50
|
||||
20250415,134000,817922895,5710,5710,5710,5710,0
|
||||
20250415,133900,817922895,5710,5710,5710,5710,98
|
||||
20250415,133800,817363315,5710,5710,5710,5710,0
|
||||
20250415,133700,817363315,5710,5710,5710,5710,28
|
||||
20250415,133600,817203435,5710,5710,5710,5710,50
|
||||
20250415,133500,816917935,5720,5720,5720,5720,0
|
||||
20250415,133400,816917935,5720,5720,5720,5720,0
|
||||
20250415,133300,816917935,5720,5720,5720,5720,0
|
||||
20250415,133200,816917935,5720,5720,5720,5720,592
|
||||
20250415,133100,813531695,5720,5720,5730,5720,50
|
||||
20250415,133000,813245345,5720,5720,5720,5720,0
|
||||
20250415,132900,813245345,5720,5720,5720,5720,0
|
||||
20250415,132800,813245345,5720,5720,5720,5720,0
|
||||
20250415,132700,813245345,5720,5720,5720,5720,0
|
||||
20250415,132600,813245345,5720,5720,5720,5720,100
|
||||
20250415,132500,812673345,5720,5720,5720,5720,5
|
||||
20250415,132400,812644745,5720,5720,5720,5720,10
|
||||
20250415,132300,812587545,5720,5720,5720,5720,0
|
||||
20250415,132200,812587545,5720,5720,5720,5720,10
|
||||
20250415,132100,812530345,5730,5730,5730,5730,50
|
||||
20250415,132000,812243845,5730,5730,5730,5730,0
|
||||
20250415,131900,812243845,5730,5730,5730,5730,0
|
||||
20250415,131800,812243845,5730,5730,5730,5730,0
|
||||
20250415,131700,812243845,5730,5730,5730,5730,0
|
||||
20250415,131600,812243845,5730,5730,5730,5730,0
|
||||
20250415,131500,812243845,5730,5730,5730,5730,0
|
||||
20250415,131400,812243845,5730,5730,5730,5730,179
|
||||
20250415,131300,811218175,5730,5730,5730,5730,8
|
||||
20250415,131200,811172335,5720,5720,5720,5720,1
|
||||
20250415,131100,811166615,5750,5750,5750,5750,0
|
||||
20250415,131000,811166615,5750,5750,5750,5750,0
|
||||
20250415,130900,811166615,5750,5750,5750,5750,0
|
||||
20250415,130800,811166615,5750,5750,5750,5750,1
|
||||
20250415,130700,811160865,5720,5720,5720,5720,0
|
||||
20250415,130600,811160865,5720,5720,5720,5720,0
|
||||
20250415,130500,811160865,5720,5720,5720,5720,60
|
||||
20250415,130400,810817665,5750,5720,5750,5720,4
|
||||
20250415,130300,810794695,5720,5730,5730,5720,3638
|
||||
20250415,130200,789949095,5730,5730,5730,5730,0
|
||||
20250415,130100,789949095,5730,5730,5730,5730,0
|
||||
20250415,130000,789949095,5730,5740,5740,5730,766
|
||||
20250415,125900,785553975,5750,5750,5750,5750,0
|
||||
20250415,125800,785553975,5750,5750,5750,5750,3
|
||||
20250415,125700,785536725,5750,5750,5750,5750,10
|
||||
20250415,125600,785479225,5750,5750,5750,5750,0
|
||||
20250415,125500,785479225,5750,5750,5750,5750,116
|
||||
20250415,125400,784812225,5750,5750,5750,5750,188
|
||||
20250415,125300,783731225,5740,5740,5740,5740,0
|
||||
20250415,125200,783731225,5740,5740,5740,5740,49
|
||||
20250415,125100,783449965,5770,5740,5770,5740,61
|
||||
20250415,125000,783099525,5740,5770,5770,5740,18
|
||||
20250415,124900,782996025,5740,5740,5740,5740,0
|
||||
20250415,124800,782996025,5740,5740,5740,5740,100
|
||||
20250415,124700,782422025,5770,5770,5770,5770,3
|
||||
20250415,124600,782404715,5770,5770,5770,5770,5
|
||||
20250415,124500,782375865,5740,5760,5770,5730,7894
|
||||
20250415,124400,737050345,5780,5760,5780,5760,52
|
||||
20250415,124300,736750785,5780,5770,5780,5770,6056
|
||||
20250415,124200,701749405,5770,5750,5780,5750,1805
|
||||
20250415,124100,691352575,5750,5730,5750,5730,2309
|
||||
20250415,124000,678106035,5720,5720,5720,5720,0
|
||||
20250415,123900,678106035,5720,5720,5720,5720,0
|
||||
20250415,123800,678106035,5720,5720,5720,5720,0
|
||||
20250415,123700,678106035,5720,5720,5720,5720,0
|
||||
20250415,123600,678106035,5720,5720,5720,5720,13
|
||||
20250415,123500,678031675,5730,5730,5730,5730,14
|
||||
20250415,123400,677951455,5730,5730,5730,5730,100
|
||||
20250415,123300,677378455,5730,5730,5730,5720,58
|
||||
20250415,123200,677046615,5730,5730,5730,5730,0
|
||||
20250415,123100,677046615,5730,5730,5730,5730,57
|
||||
20250415,123000,676720005,5730,5730,5730,5730,37
|
||||
20250415,122900,676507995,5720,5720,5720,5720,21
|
||||
20250415,122800,676387875,5720,5730,5730,5720,718
|
||||
20250415,122700,672273745,5730,5730,5730,5730,100
|
||||
20250415,122600,671700745,5720,5730,5730,5720,277
|
||||
20250415,122500,670116265,5730,5730,5730,5730,0
|
||||
20250415,122400,670116265,5730,5730,5730,5730,0
|
||||
20250415,122300,670116265,5730,5730,5730,5730,0
|
||||
20250415,122200,670116265,5730,5730,5730,5730,100
|
||||
20250415,122100,669543265,5730,5730,5730,5730,5
|
||||
20250415,122000,669514615,5730,5730,5730,5730,176
|
||||
20250415,121900,668506135,5730,5730,5740,5730,271
|
||||
20250415,121800,666952955,5740,5730,5740,5730,345
|
||||
20250415,121700,664975915,5730,5730,5730,5720,1128
|
||||
20250415,121600,658512975,5730,5720,5730,5720,510
|
||||
20250415,121500,655595645,5720,5710,5720,5710,51
|
||||
20250415,121400,655303945,5710,5710,5710,5710,100
|
||||
20250415,121300,654732945,5720,5720,5720,5720,476
|
||||
20250415,121200,652010225,5720,5710,5720,5710,900
|
||||
20250415,121100,646870045,5710,5710,5710,5710,8
|
||||
20250415,121000,646824365,5710,5710,5720,5710,624
|
||||
20250415,120900,643259625,5710,5710,5710,5710,0
|
||||
20250415,120800,643259625,5710,5710,5710,5710,2
|
||||
20250415,120700,643248205,5720,5720,5720,5720,20
|
||||
20250415,120600,643133805,5710,5710,5710,5710,20
|
||||
20250415,120500,643019605,5710,5710,5710,5710,585
|
||||
20250415,120400,639679255,5700,5710,5710,5700,1192
|
||||
20250415,120300,632873855,5710,5700,5710,5700,1666
|
||||
20250415,120200,623376735,5710,5710,5710,5700,442
|
||||
20250415,120100,620857095,5710,5700,5710,5700,7993
|
||||
20250415,120000,575295885,5710,5710,5710,5710,243
|
||||
20250415,115900,573908355,5710,5710,5710,5710,5
|
||||
20250415,115800,573879805,5710,5710,5710,5710,71
|
||||
20250415,115700,573474395,5710,5710,5710,5710,0
|
||||
20250415,115600,573474395,5710,5710,5710,5710,58
|
||||
20250415,115500,573143215,5700,5700,5700,5700,3
|
||||
20250415,115400,573126115,5700,5710,5710,5700,251
|
||||
20250415,115300,571693415,5710,5700,5710,5700,6
|
||||
20250415,115200,571659165,5710,5710,5710,5710,12
|
||||
20250415,115100,571590645,5710,5690,5710,5690,590
|
||||
20250415,115000,568224075,5700,5680,5700,5680,60
|
||||
20250415,114900,567883075,5680,5680,5680,5680,0
|
||||
20250415,114800,567883075,5680,5680,5680,5680,0
|
||||
20250415,114700,567883075,5680,5680,5680,5680,0
|
||||
20250415,114600,567883075,5680,5680,5680,5680,0
|
||||
20250415,114500,567883075,5680,5680,5680,5680,0
|
||||
20250415,114400,567883075,5680,5680,5680,5680,0
|
||||
20250415,114300,567883075,5680,5690,5690,5680,724
|
||||
20250415,114200,563763645,5710,5710,5710,5710,1
|
||||
20250415,114100,563757935,5710,5720,5720,5710,999
|
||||
20250415,114000,558043865,5720,5700,5720,5700,2116
|
||||
20250415,113900,545962175,5700,5690,5730,5690,108
|
||||
20250415,113800,545347605,5690,5700,5740,5690,7243
|
||||
20250415,113700,503993315,5670,5670,5670,5670,0
|
||||
20250415,113600,503993315,5670,5670,5670,5670,559
|
||||
20250415,113500,500823785,5700,5700,5700,5700,211
|
||||
20250415,113400,499621085,5700,5690,5710,5680,4115
|
||||
20250415,113300,476177035,5700,5690,5700,5690,211
|
||||
20250415,113200,474976385,5690,5690,5690,5690,360
|
||||
20250415,113100,472927985,5690,5690,5690,5690,0
|
||||
20250415,113000,472927985,5690,5700,5700,5690,342
|
||||
20250415,112900,470981985,5680,5670,5690,5670,1324
|
||||
20250415,112800,463459915,5670,5670,5670,5670,200
|
||||
20250415,112700,462325915,5670,5680,5680,5670,256
|
||||
20250415,112600,460872335,5670,5670,5670,5670,479
|
||||
20250415,112500,458156405,5650,5650,5650,5650,500
|
||||
20250415,112400,455331405,5650,5650,5650,5650,46
|
||||
20250415,112300,455071505,5650,5650,5650,5650,0
|
||||
20250415,112200,455071505,5650,5660,5660,5650,207
|
||||
20250415,112100,453899955,5660,5670,5670,5660,300
|
||||
20250415,112000,452201455,5660,5660,5660,5660,0
|
||||
20250415,111900,452201455,5660,5660,5660,5660,100
|
||||
20250415,111800,451635455,5660,5650,5660,5650,761
|
||||
20250415,111700,447333555,5640,5640,5640,5640,50
|
||||
20250415,111600,447051555,5640,5640,5640,5640,515
|
||||
20250415,111500,444146955,5640,5640,5640,5640,10
|
||||
20250415,111400,444090555,5650,5650,5650,5650,20
|
||||
20250415,111300,443977555,5650,5650,5650,5650,5
|
||||
20250415,111200,443949305,5640,5640,5640,5640,0
|
||||
20250415,111100,443949305,5640,5640,5640,5640,30
|
||||
20250415,111000,443780105,5640,5640,5640,5640,96
|
||||
20250415,110900,443238665,5640,5640,5640,5640,4
|
||||
20250415,110800,443216105,5650,5650,5650,5650,0
|
||||
20250415,110700,443216105,5650,5650,5650,5650,4
|
||||
20250415,110600,443193505,5650,5650,5650,5650,30
|
||||
20250415,110500,443024005,5650,5650,5650,5650,0
|
||||
20250415,110400,443024005,5650,5630,5650,5630,70
|
||||
20250415,110300,442629505,5650,5650,5650,5650,0
|
||||
20250415,110200,442629505,5650,5650,5650,5650,12
|
||||
20250415,110100,442561705,5650,5650,5650,5650,191
|
||||
20250415,110000,441482555,5650,5640,5650,5640,450
|
||||
20250415,105900,438944455,5630,5630,5630,5630,0
|
||||
20250415,105800,438944455,5630,5630,5630,5630,0
|
||||
20250415,105700,438944455,5630,5630,5630,5630,0
|
||||
20250415,105600,438944455,5630,5630,5630,5630,310
|
||||
20250415,105500,437199155,5640,5640,5640,5640,51
|
||||
20250415,105400,436911515,5630,5630,5630,5630,0
|
||||
20250415,105300,436911515,5630,5630,5630,5630,0
|
||||
20250415,105200,436911515,5630,5630,5630,5630,0
|
||||
20250415,105100,436911515,5630,5630,5630,5630,12
|
||||
20250415,105000,436843955,5630,5630,5630,5630,100
|
||||
20250415,104900,436280955,5630,5630,5630,5630,269
|
||||
20250415,104800,434766485,5630,5640,5640,5630,17
|
||||
20250415,104700,434670675,5630,5630,5630,5630,0
|
||||
20250415,104600,434670675,5630,5630,5630,5630,1
|
||||
20250415,104500,434665045,5620,5620,5620,5620,0
|
||||
20250415,104400,434665045,5620,5620,5620,5620,3721
|
||||
20250415,104300,413753025,5630,5630,5630,5630,470
|
||||
20250415,104200,411106925,5630,5640,5640,5630,1249
|
||||
20250415,104100,404074965,5640,5640,5640,5640,5
|
||||
20250415,104000,404046765,5640,5640,5640,5640,0
|
||||
20250415,103900,404046765,5640,5630,5640,5630,69
|
||||
20250415,103800,403657755,5640,5640,5640,5640,200
|
||||
20250415,103700,402529755,5640,5640,5640,5640,266
|
||||
20250415,103600,401029515,5650,5650,5650,5650,301
|
||||
20250415,103500,399328865,5630,5640,5650,5630,510
|
||||
20250415,103400,396449385,5650,5640,5650,5640,100
|
||||
20250415,103300,395885185,5640,5640,5640,5640,250
|
||||
20250415,103200,394475185,5640,5640,5640,5640,50
|
||||
20250415,103100,394193185,5640,5640,5645,5640,301
|
||||
20250415,103000,392495495,5640,5640,5640,5640,5
|
||||
20250415,102900,392467295,5640,5640,5640,5640,218
|
||||
20250415,102800,391237775,5635,5640,5640,5635,694
|
||||
20250415,102700,387323765,5640,5640,5640,5640,0
|
||||
20250415,102600,387323765,5640,5630,5640,5630,410
|
||||
20250415,102500,385012365,5630,5630,5630,5630,1
|
||||
20250415,102400,385006735,5630,5660,5660,5630,11157
|
||||
20250415,102300,322022365,5660,5680,5680,5660,781
|
||||
20250415,102200,317599055,5670,5665,5670,5660,1420
|
||||
20250415,102100,309550670,5660,5660,5670,5655,287
|
||||
20250415,102000,307926150,5660,5670,5670,5660,2113
|
||||
20250415,101900,295957010,5660,5650,5660,5650,1020
|
||||
20250415,101800,290191550,5650,5660,5660,5650,1271
|
||||
20250415,101700,283009250,5660,5670,5670,5660,1704
|
||||
20250415,101600,273356050,5670,5650,5670,5650,3582
|
||||
20250415,101500,253077700,5640,5640,5640,5620,178
|
||||
20250415,101400,252074320,5650,5660,5660,5630,557
|
||||
20250415,101300,248922050,5660,5640,5660,5630,859
|
||||
20250415,101200,244067280,5650,5620,5650,5620,118
|
||||
20250415,101100,243404090,5620,5650,5650,5610,77
|
||||
20250415,101000,242971000,5650,5620,5660,5620,6389
|
||||
20250415,100900,206906470,5590,5610,5610,5590,3
|
||||
20250415,100800,206889680,5620,5590,5620,5590,3931
|
||||
20250415,100700,184856640,5580,5580,5580,5580,1280
|
||||
20250415,100600,177714240,5570,5570,5570,5570,654
|
||||
20250415,100500,174071460,5570,5570,5570,5570,26
|
||||
20250415,100400,173926640,5580,5570,5580,5570,51
|
||||
20250415,100300,173642560,5580,5580,5580,5580,82
|
||||
20250415,100200,173185000,5580,5580,5580,5580,111
|
||||
20250415,100100,172565620,5580,5580,5580,5580,89
|
||||
20250415,100000,172069000,5580,5580,5580,5570,10
|
||||
20250415,095900,172013280,5570,5570,5570,5570,0
|
||||
20250415,095800,172013280,5570,5570,5570,5570,0
|
||||
20250415,095700,172013280,5570,5570,5570,5570,397
|
||||
20250415,095600,169801990,5570,5570,5570,5570,179
|
||||
20250415,095500,168804960,5570,5570,5570,5570,1
|
||||
20250415,095400,168799390,5580,5580,5580,5580,0
|
||||
20250415,095300,168799390,5580,5580,5580,5580,1
|
||||
20250415,095200,168793810,5580,5580,5580,5580,364
|
||||
20250415,095100,166762690,5570,5570,5570,5570,1383
|
||||
20250415,095000,159059380,5560,5560,5560,5560,0
|
||||
20250415,094900,159059380,5560,5560,5560,5560,0
|
||||
20250415,094800,159059380,5560,5560,5560,5560,150
|
||||
20250415,094700,158225380,5550,5550,5550,5550,154
|
||||
20250415,094600,157370680,5550,5550,5550,5550,694
|
||||
20250415,094500,153518980,5550,5550,5550,5550,37
|
||||
20250415,094400,153313630,5550,5550,5550,5550,975
|
||||
20250415,094300,147902380,5560,5560,5560,5560,443
|
||||
20250415,094200,145439300,5560,5560,5570,5560,43
|
||||
20250415,094100,145200090,5570,5570,5570,5570,50
|
||||
20250415,094000,144921590,5580,5570,5580,5570,623
|
||||
20250415,093900,141450410,5560,5560,5560,5560,0
|
||||
20250415,093800,141450410,5560,5560,5560,5560,19
|
||||
20250415,093700,141344770,5570,5560,5570,5560,21
|
||||
20250415,093600,141228000,5560,5560,5570,5560,381
|
||||
20250415,093500,139109330,5560,5565,5565,5560,226
|
||||
20250415,093400,137852690,5570,5570,5570,5570,10
|
||||
20250415,093300,137796990,5550,5550,5550,5550,70
|
||||
20250415,093200,137408490,5570,5560,5570,5560,385
|
||||
20250415,093100,135267860,5550,5550,5550,5550,0
|
||||
20250415,093000,135267860,5550,5550,5550,5550,952
|
||||
20250415,092900,129984260,5560,5560,5560,5560,633
|
||||
20250415,092800,126464780,5570,5570,5570,5570,0
|
||||
20250415,092700,126464780,5570,5560,5570,5560,153
|
||||
20250415,092600,125614060,5560,5560,5560,5560,3
|
||||
20250415,092500,125597380,5560,5570,5570,5560,6
|
||||
20250415,092400,125563990,5560,5560,5560,5560,53
|
||||
20250415,092300,125269310,5560,5560,5560,5560,200
|
||||
20250415,092200,124157310,5560,5560,5560,5560,50
|
||||
20250415,092100,123879310,5560,5560,5560,5550,489
|
||||
20250415,092000,121162860,5560,5560,5560,5560,204
|
||||
20250415,091900,120028620,5560,5560,5560,5560,214
|
||||
20250415,091800,118838780,5560,5560,5560,5560,257
|
||||
20250415,091700,117409860,5560,5560,5560,5560,200
|
||||
20250415,091600,116297860,5570,5570,5570,5570,34
|
||||
20250415,091500,116108480,5570,5550,5570,5550,45
|
||||
20250415,091400,115857890,5590,5570,5590,5570,179
|
||||
20250415,091300,114857320,5570,5570,5570,5570,6
|
||||
20250415,091200,114823900,5570,5570,5570,5570,44
|
||||
20250415,091100,114578820,5570,5560,5570,5560,916
|
||||
20250415,091000,109477110,5560,5540,5560,5540,1284
|
||||
20250415,090900,102342990,5510,5510,5510,5510,1029
|
||||
20250415,090800,96673200,5490,5490,5490,5490,16
|
||||
20250415,090700,96585360,5490,5500,5500,5490,2227
|
||||
20250415,090600,84341670,5510,5510,5510,5510,422
|
||||
20250415,090500,82016450,5500,5500,5500,5500,0
|
||||
20250415,090400,82016450,5500,5500,5500,5500,142
|
||||
20250415,090300,81235450,5500,5525,5525,5500,297
|
||||
20250415,090200,79600420,5520,5520,5520,5500,8916
|
||||
20250415,090100,30399700,5510,5510,5510,5510,45
|
||||
20250415,090000,30151750,5500,5510,5610,5500,5463
|
||||
|
Reference in New Issue
Block a user