Update 2025-04-15 2740 candle_min
This commit is contained in:
640
083450/min/candle-20250415.csv
Normal file
640
083450/min/candle-20250415.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,193700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,193000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,192000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,191000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,190700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,190000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,185000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,184000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,183700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,183000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,182000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,181000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,180700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,180000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,175000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,174000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,173700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,173000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,172000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,171000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,170700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,170000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,165000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,164000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,163700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,163000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,162000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,161000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,160700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,160000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,155000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154800,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,154000,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153900,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153800,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,153700,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153600,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153500,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153400,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153300,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153200,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153100,1648827265,17380,17380,17380,17380,0
|
||||
20250415,153000,1648827265,17380,17380,17380,17380,1188
|
||||
20250415,152900,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152800,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152700,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152600,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152500,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152400,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152300,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152200,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152100,1628179825,17360,17360,17360,17360,0
|
||||
20250415,152000,1628179825,17360,17360,17360,17360,0
|
||||
20250415,151900,1628179825,17360,17360,17390,17360,497
|
||||
20250415,151800,1619548535,17390,17370,17390,17370,70
|
||||
20250415,151700,1618331455,17360,17360,17370,17360,4
|
||||
20250415,151600,1618262005,17370,17350,17370,17350,522
|
||||
20250415,151500,1609201265,17350,17370,17370,17350,294
|
||||
20250415,151400,1604097390,17365,17370,17370,17365,66
|
||||
20250415,151300,1602950995,17370,17360,17370,17360,1752
|
||||
20250415,151200,1572527635,17360,17360,17360,17360,1
|
||||
20250415,151100,1572510275,17360,17360,17360,17350,665
|
||||
20250415,151000,1560971285,17360,17360,17360,17360,258
|
||||
20250415,150900,1556492405,17370,17370,17370,17370,35
|
||||
20250415,150800,1555884455,17380,17370,17380,17370,108
|
||||
20250415,150700,1554007925,17380,17380,17380,17380,0
|
||||
20250415,150600,1554007925,17380,17380,17390,17380,182
|
||||
20250415,150500,1550844585,17380,17380,17380,17380,20
|
||||
20250415,150400,1550496985,17390,17390,17390,17390,68
|
||||
20250415,150300,1549314465,17390,17390,17390,17390,128
|
||||
20250415,150200,1547088545,17390,17390,17390,17390,2
|
||||
20250415,150100,1547053765,17360,17360,17360,17360,5
|
||||
20250415,150000,1546966965,17360,17350,17360,17350,247
|
||||
20250415,145900,1542679055,17360,17360,17360,17360,8
|
||||
20250415,145800,1542540175,17360,17360,17360,17360,122
|
||||
20250415,145700,1540422255,17360,17370,17370,17360,62
|
||||
20250415,145600,1539345815,17390,17390,17390,17370,780
|
||||
20250415,145500,1525790265,17390,17400,17400,17390,382
|
||||
20250415,145400,1519146270,17400,17400,17400,17400,0
|
||||
20250415,145300,1519146270,17400,17400,17400,17400,0
|
||||
20250415,145200,1519146270,17400,17400,17400,17400,6
|
||||
20250415,145100,1519041870,17400,17400,17400,17400,13
|
||||
20250415,145000,1518815670,17400,17400,17400,17400,27
|
||||
20250415,144900,1518345870,17400,17410,17420,17400,964
|
||||
20250415,144800,1501571030,17420,17420,17420,17420,0
|
||||
20250415,144700,1501571030,17420,17420,17420,17420,21
|
||||
20250415,144600,1501205210,17420,17410,17420,17410,124
|
||||
20250415,144500,1499046280,17420,17420,17420,17420,0
|
||||
20250415,144400,1499046280,17420,17420,17420,17420,1
|
||||
20250415,144300,1499028860,17410,17410,17410,17410,8
|
||||
20250415,144200,1498889580,17410,17420,17420,17410,72
|
||||
20250415,144100,1497635450,17420,17420,17420,17420,34
|
||||
20250415,144000,1497043170,17420,17420,17420,17420,28
|
||||
20250415,143900,1496555410,17420,17420,17420,17420,2
|
||||
20250415,143800,1496520570,17430,17430,17430,17430,2
|
||||
20250415,143700,1496485710,17430,17430,17440,17430,8
|
||||
20250415,143600,1496346260,17430,17410,17430,17410,34
|
||||
20250415,143500,1495754070,17410,17430,17430,17410,40
|
||||
20250415,143400,1495056890,17430,17430,17430,17430,10
|
||||
20250415,143300,1494882590,17430,17430,17430,17420,50
|
||||
20250415,143200,1494011100,17430,17430,17430,17430,17
|
||||
20250415,143100,1493714790,17425,17420,17430,17420,30
|
||||
20250415,143000,1493192130,17430,17430,17430,17430,0
|
||||
20250415,142900,1493192130,17430,17420,17430,17420,6
|
||||
20250415,142800,1493087600,17430,17430,17430,17430,0
|
||||
20250415,142700,1493087600,17430,17430,17430,17430,0
|
||||
20250415,142600,1493087600,17430,17430,17430,17430,1
|
||||
20250415,142500,1493070170,17420,17420,17440,17420,235
|
||||
20250415,142400,1488975990,17440,17420,17440,17420,127
|
||||
20250415,142300,1486763370,17420,17410,17420,17400,1170
|
||||
20250415,142200,1466403530,17410,17390,17410,17390,805
|
||||
20250415,142100,1452391370,17410,17410,17410,17390,3
|
||||
20250415,142000,1452339160,17390,17400,17410,17390,385
|
||||
20250415,141900,1445642260,17390,17390,17400,17390,211
|
||||
20250415,141800,1441972230,17410,17410,17410,17410,0
|
||||
20250415,141700,1441972230,17410,17400,17410,17400,10
|
||||
20250415,141600,1441798220,17400,17390,17400,17390,2
|
||||
20250415,141500,1441763430,17400,17410,17410,17400,400
|
||||
20250415,141400,1434802290,17420,17410,17420,17410,332
|
||||
20250415,141300,1429021870,17410,17410,17410,17410,39
|
||||
20250415,141200,1428342880,17410,17410,17410,17410,25
|
||||
20250415,141100,1427907630,17410,17410,17410,17410,0
|
||||
20250415,141000,1427907630,17410,17400,17410,17400,338
|
||||
20250415,140900,1422026410,17400,17400,17410,17400,247
|
||||
20250415,140800,1417728600,17400,17410,17410,17400,485
|
||||
20250415,140700,1409284760,17400,17410,17410,17400,121
|
||||
20250415,140600,1407178160,17410,17410,17410,17410,40
|
||||
20250415,140500,1406481760,17410,17410,17410,17410,523
|
||||
20250415,140400,1397376330,17410,17400,17410,17400,51
|
||||
20250415,140300,1396488920,17400,17400,17400,17400,85
|
||||
20250415,140200,1395009920,17410,17410,17410,17400,82
|
||||
20250415,140100,1393583060,17410,17400,17410,17400,148
|
||||
20250415,140000,1391007380,17410,17400,17410,17400,2
|
||||
20250415,135900,1390972570,17410,17400,17410,17400,2
|
||||
20250415,135800,1390937760,17410,17400,17410,17400,229
|
||||
20250415,135700,1386952810,17410,17400,17410,17400,822
|
||||
20250415,135600,1372648560,17410,17410,17410,17410,1187
|
||||
20250415,135500,1351982890,17410,17410,17410,17410,0
|
||||
20250415,135400,1351982890,17410,17410,17410,17400,615
|
||||
20250415,135300,1341277920,17420,17410,17420,17410,107
|
||||
20250415,135200,1339414960,17420,17420,17420,17420,2
|
||||
20250415,135100,1339380120,17420,17420,17420,17410,115
|
||||
20250415,135000,1337377690,17420,17420,17420,17420,0
|
||||
20250415,134900,1337377690,17420,17420,17420,17420,0
|
||||
20250415,134800,1337377690,17420,17420,17420,17420,0
|
||||
20250415,134700,1337377690,17420,17420,17420,17420,4
|
||||
20250415,134600,1337308010,17410,17410,17410,17410,22
|
||||
20250415,134500,1336924990,17410,17410,17410,17410,10
|
||||
20250415,134400,1336750890,17410,17410,17410,17410,17
|
||||
20250415,134300,1336454920,17410,17430,17430,17410,987
|
||||
20250415,134200,1319259420,17440,17440,17440,17440,1
|
||||
20250415,134100,1319241980,17440,17440,17440,17440,9
|
||||
20250415,134000,1319085020,17450,17450,17450,17450,0
|
||||
20250415,133900,1319085020,17450,17450,17450,17450,0
|
||||
20250415,133800,1319085020,17450,17450,17450,17450,0
|
||||
20250415,133700,1319085020,17450,17450,17450,17450,4
|
||||
20250415,133600,1319015220,17450,17450,17450,17450,0
|
||||
20250415,133500,1319015220,17450,17440,17450,17440,28
|
||||
20250415,133400,1318526720,17430,17430,17430,17430,249
|
||||
20250415,133300,1314186650,17430,17430,17430,17430,0
|
||||
20250415,133200,1314186650,17430,17430,17430,17430,0
|
||||
20250415,133100,1314186650,17430,17430,17430,17430,110
|
||||
20250415,133000,1312269350,17430,17430,17430,17430,242
|
||||
20250415,132900,1308051290,17430,17430,17430,17430,116
|
||||
20250415,132800,1306029410,17420,17430,17430,17420,122
|
||||
20250415,132700,1303903850,17440,17440,17440,17440,31
|
||||
20250415,132600,1303363210,17440,17420,17440,17420,199
|
||||
20250415,132500,1299896610,17420,17420,17420,17420,0
|
||||
20250415,132400,1299896610,17420,17420,17420,17420,9
|
||||
20250415,132300,1299739830,17430,17430,17430,17430,121
|
||||
20250415,132200,1297630800,17430,17430,17430,17430,249
|
||||
20250415,132100,1293290730,17430,17430,17430,17430,100
|
||||
20250415,132000,1291547730,17430,17420,17430,17420,2
|
||||
20250415,131900,1291512880,17430,17430,17430,17430,0
|
||||
20250415,131800,1291512880,17430,17430,17430,17430,50
|
||||
20250415,131700,1290641380,17420,17420,17420,17420,1
|
||||
20250415,131600,1290623960,17420,17420,17420,17420,70
|
||||
20250415,131500,1289404560,17430,17430,17430,17430,199
|
||||
20250415,131400,1285935990,17430,17430,17430,17430,10
|
||||
20250415,131300,1285761690,17420,17430,17430,17420,456
|
||||
20250415,131200,1277816070,17430,17430,17430,17430,192
|
||||
20250415,131100,1274469510,17430,17430,17430,17420,1158
|
||||
20250415,131000,1254285600,17440,17440,17440,17440,271
|
||||
20250415,130900,1249559360,17430,17430,17440,17430,45
|
||||
20250415,130800,1248774960,17430,17430,17430,17430,106
|
||||
20250415,130700,1246927380,17430,17430,17430,17430,3
|
||||
20250415,130600,1246875090,17430,17430,17430,17430,554
|
||||
20250415,130500,1237218870,17430,17450,17460,17430,1064
|
||||
20250415,130400,1218657270,17460,17460,17460,17460,0
|
||||
20250415,130300,1218657270,17460,17450,17460,17450,29
|
||||
20250415,130200,1218150940,17460,17460,17460,17460,396
|
||||
20250415,130100,1211236780,17460,17460,17460,17460,0
|
||||
20250415,130000,1211236780,17460,17470,17470,17460,35
|
||||
20250415,125900,1210625540,17470,17460,17470,17460,528
|
||||
20250415,125800,1201406390,17470,17470,17470,17470,0
|
||||
20250415,125700,1201406390,17470,17470,17470,17460,732
|
||||
20250415,125600,1188624270,17460,17460,17460,17450,900
|
||||
20250415,125500,1172911770,17460,17460,17460,17460,0
|
||||
20250415,125400,1172911770,17460,17460,17460,17450,70
|
||||
20250415,125300,1171689970,17450,17460,17460,17450,100
|
||||
20250415,125200,1169944960,17460,17460,17460,17450,43
|
||||
20250415,125100,1169194480,17460,17460,17460,17460,169
|
||||
20250415,125000,1166243740,17460,17460,17460,17460,29
|
||||
20250415,124900,1165737400,17450,17450,17450,17450,69
|
||||
20250415,124800,1164533350,17450,17460,17460,17450,170
|
||||
20250415,124700,1161566750,17460,17450,17460,17450,9
|
||||
20250415,124600,1161409620,17460,17460,17460,17460,72
|
||||
20250415,124500,1160152500,17450,17450,17450,17450,86
|
||||
20250415,124400,1158651800,17470,17480,17480,17470,13
|
||||
20250415,124300,1158424660,17470,17470,17470,17470,225
|
||||
20250415,124200,1154493910,17480,17480,17480,17480,151
|
||||
20250415,124100,1151854430,17480,17480,17480,17480,96
|
||||
20250415,124000,1150176350,17480,17480,17480,17480,1
|
||||
20250415,123900,1150158870,17470,17450,17470,17450,489
|
||||
20250415,123800,1141620910,17450,17450,17450,17450,7
|
||||
20250415,123700,1141498760,17450,17450,17450,17450,184
|
||||
20250415,123600,1138287960,17440,17440,17440,17440,0
|
||||
20250415,123500,1138287960,17440,17440,17440,17440,4
|
||||
20250415,123400,1138218200,17440,17440,17440,17440,0
|
||||
20250415,123300,1138218200,17440,17440,17440,17440,139
|
||||
20250415,123200,1135794040,17450,17440,17450,17440,16
|
||||
20250415,123100,1135514990,17450,17450,17450,17450,390
|
||||
20250415,123000,1128709490,17440,17440,17450,17440,121
|
||||
20250415,122900,1126599050,17440,17440,17440,17440,13
|
||||
20250415,122800,1126372330,17450,17440,17450,17430,762
|
||||
20250415,122700,1113079660,17430,17430,17430,17430,0
|
||||
20250415,122600,1113079660,17430,17430,17430,17430,183
|
||||
20250415,122500,1109889970,17430,17440,17440,17430,13
|
||||
20250415,122400,1109663280,17430,17430,17430,17430,321
|
||||
20250415,122300,1104068250,17430,17420,17440,17420,1055
|
||||
20250415,122200,1085679930,17430,17430,17430,17430,73
|
||||
20250415,122100,1084407540,17420,17420,17420,17420,0
|
||||
20250415,122000,1084407540,17420,17420,17420,17420,0
|
||||
20250415,121900,1084407540,17420,17420,17420,17420,457
|
||||
20250415,121800,1076446600,17440,17410,17440,17410,40
|
||||
20250415,121700,1075749990,17430,17410,17430,17390,1125
|
||||
20250415,121600,1056159800,17420,17420,17420,17420,402
|
||||
20250415,121500,1049156960,17430,17430,17430,17430,0
|
||||
20250415,121400,1049156960,17430,17420,17430,17420,269
|
||||
20250415,121300,1044469310,17430,17420,17430,17420,704
|
||||
20250415,121200,1032200580,17420,17430,17430,17420,110
|
||||
20250415,121100,1030283480,17430,17430,17430,17430,1
|
||||
20250415,121000,1030266050,17430,17430,17440,17430,9
|
||||
20250415,120900,1030109170,17430,17430,17430,17430,23
|
||||
20250415,120800,1029708280,17440,17440,17440,17440,0
|
||||
20250415,120700,1029708280,17440,17440,17440,17440,0
|
||||
20250415,120600,1029708280,17440,17440,17440,17440,1
|
||||
20250415,120500,1029690840,17450,17450,17450,17450,0
|
||||
20250415,120400,1029690840,17450,17450,17450,17450,0
|
||||
20250415,120300,1029690840,17450,17430,17450,17430,100
|
||||
20250415,120200,1027946030,17430,17430,17430,17430,0
|
||||
20250415,120100,1027946030,17430,17430,17430,17430,221
|
||||
20250415,120000,1024094000,17430,17430,17430,17430,0
|
||||
20250415,115900,1024094000,17430,17420,17430,17420,6
|
||||
20250415,115800,1023989470,17420,17420,17420,17420,0
|
||||
20250415,115700,1023989470,17420,17420,17420,17420,5
|
||||
20250415,115600,1023902370,17440,17440,17440,17440,0
|
||||
20250415,115500,1023902370,17440,17450,17460,17400,603
|
||||
20250415,115400,1013389910,17460,17460,17470,17450,6
|
||||
20250415,115300,1013285170,17450,17450,17450,17450,3
|
||||
20250415,115200,1013232820,17440,17470,17470,17440,275
|
||||
20250415,115100,1008434110,17460,17460,17460,17460,191
|
||||
20250415,115000,1005099250,17470,17470,17470,17470,0
|
||||
20250415,114900,1005099250,17470,17470,17470,17470,3
|
||||
20250415,114800,1005046840,17470,17450,17470,17440,31
|
||||
20250415,114700,1004505890,17450,17450,17450,17450,17
|
||||
20250415,114600,1004209240,17440,17440,17440,17440,231
|
||||
20250415,114500,1000180600,17440,17440,17440,17440,583
|
||||
20250415,114400,990013080,17430,17430,17430,17430,0
|
||||
20250415,114300,990013080,17430,17440,17440,17430,349
|
||||
20250415,114200,983928090,17450,17450,17450,17450,349
|
||||
20250415,114100,977838040,17450,17460,17460,17450,128
|
||||
20250415,114000,975603440,17460,17460,17460,17460,1
|
||||
20250415,113900,975585980,17460,17460,17460,17460,199
|
||||
20250415,113800,972111440,17450,17460,17460,17450,5
|
||||
20250415,113700,972024150,17460,17450,17460,17450,198
|
||||
20250415,113600,968567570,17460,17460,17460,17460,55
|
||||
20250415,113500,967607270,17460,17460,17460,17460,143
|
||||
20250415,113400,965110490,17450,17470,17470,17450,569
|
||||
20250415,113300,955173110,17460,17470,17470,17460,6
|
||||
20250415,113200,955068300,17470,17470,17470,17470,31
|
||||
20250415,113100,954526730,17460,17460,17460,17460,2
|
||||
20250415,113000,954491810,17460,17490,17490,17460,1592
|
||||
20250415,112900,926675250,17490,17490,17490,17490,8
|
||||
20250415,112800,926535330,17510,17490,17510,17490,436
|
||||
20250415,112700,918906560,17500,17500,17500,17500,116
|
||||
20250415,112600,916876560,17500,17490,17500,17490,194
|
||||
20250415,112500,913481810,17490,17500,17500,17490,176
|
||||
20250415,112400,910403560,17510,17510,17510,17510,1
|
||||
20250415,112300,910386050,17510,17510,17510,17510,10
|
||||
20250415,112200,910210950,17510,17520,17530,17510,686
|
||||
20250415,112100,898192800,17530,17530,17530,17520,62
|
||||
20250415,112000,897106310,17530,17550,17550,17530,40
|
||||
20250415,111900,896404910,17550,17500,17550,17500,2348
|
||||
20250415,111800,855230530,17500,17500,17500,17490,61
|
||||
20250415,111700,854163090,17500,17490,17500,17490,49
|
||||
20250415,111600,853305800,17500,17500,17500,17500,478
|
||||
20250415,111500,844940800,17500,17490,17500,17490,1360
|
||||
20250415,111400,821151610,17480,17490,17490,17480,467
|
||||
20250415,111300,812986730,17490,17460,17490,17460,1078
|
||||
20250415,111200,794148980,17470,17470,17470,17470,21
|
||||
20250415,111100,793782110,17470,17460,17470,17460,424
|
||||
20250415,111000,786377480,17460,17470,17470,17450,75
|
||||
20250415,110900,785067330,17470,17460,17470,17460,225
|
||||
20250415,110800,781138800,17460,17460,17460,17460,1
|
||||
20250415,110700,781121340,17460,17470,17470,17460,431
|
||||
20250415,110600,773594420,17460,17460,17460,17460,2
|
||||
20250415,110500,773559500,17480,17480,17480,17480,20
|
||||
20250415,110400,773209900,17460,17450,17470,17450,2290
|
||||
20250415,110300,733230990,17460,17440,17460,17420,1529
|
||||
20250415,110200,706559180,17420,17430,17430,17420,439
|
||||
20250415,110100,698909750,17420,17420,17420,17420,246
|
||||
20250415,110000,694624430,17420,17420,17420,17420,5
|
||||
20250415,105900,694537330,17420,17420,17420,17420,0
|
||||
20250415,105800,694537330,17420,17420,17420,17420,90
|
||||
20250415,105700,692969530,17420,17420,17420,17420,200
|
||||
20250415,105600,689485530,17430,17430,17430,17420,280
|
||||
20250415,105500,684605710,17420,17420,17420,17420,175
|
||||
20250415,105400,681557210,17420,17420,17420,17420,101
|
||||
20250415,105300,679797790,17420,17440,17440,17420,441
|
||||
20250415,105200,672113380,17440,17440,17440,17430,769
|
||||
20250415,105100,658706620,17430,17430,17430,17430,50
|
||||
20250415,105000,657835120,17440,17430,17440,17430,135
|
||||
20250415,104900,655482020,17440,17440,17440,17440,0
|
||||
20250415,104800,655482020,17440,17430,17440,17430,210
|
||||
20250415,104700,651821620,17420,17420,17420,17420,140
|
||||
20250415,104600,649382820,17420,17430,17430,17420,91
|
||||
20250415,104500,647797450,17430,17440,17440,17430,86
|
||||
20250415,104400,646297630,17440,17440,17440,17440,167
|
||||
20250415,104300,643385150,17450,17440,17450,17430,464
|
||||
20250415,104200,635293000,17430,17430,17430,17430,0
|
||||
20250415,104100,635293000,17430,17450,17450,17430,2172
|
||||
20250415,104000,597401150,17460,17460,17460,17450,300
|
||||
20250415,103900,592163200,17450,17450,17450,17440,758
|
||||
20250415,103800,578940120,17450,17440,17450,17440,448
|
||||
20250415,103700,571123520,17440,17440,17445,17440,412
|
||||
20250415,103600,563938050,17440,17440,17440,17440,30
|
||||
20250415,103500,563414850,17440,17440,17440,17440,28
|
||||
20250415,103400,562926530,17440,17440,17440,17430,118
|
||||
20250415,103300,560868620,17440,17435,17440,17430,543
|
||||
20250415,103200,551403390,17430,17440,17440,17430,422
|
||||
20250415,103100,544044110,17440,17420,17440,17420,1141
|
||||
20250415,103000,524152350,17420,17420,17420,17420,5
|
||||
20250415,102900,524065250,17410,17400,17410,17400,328
|
||||
20250415,102800,518357000,17390,17390,17390,17390,0
|
||||
20250415,102700,518357000,17390,17390,17390,17390,179
|
||||
20250415,102600,515244190,17380,17390,17390,17380,330
|
||||
20250415,102500,509505540,17380,17380,17380,17380,32
|
||||
20250415,102400,508949380,17380,17400,17400,17380,443
|
||||
20250415,102300,501242360,17390,17390,17390,17390,503
|
||||
20250415,102200,492495190,17390,17390,17390,17390,97
|
||||
20250415,102100,490808360,17390,17390,17390,17390,65
|
||||
20250415,102000,489678010,17390,17400,17400,17390,111
|
||||
20250415,101900,487747590,17410,17400,17410,17400,571
|
||||
20250415,101800,477810240,17400,17410,17410,17400,36
|
||||
20250415,101700,477183690,17410,17400,17410,17400,663
|
||||
20250415,101600,465645910,17400,17390,17400,17380,668
|
||||
20250415,101500,454033000,17380,17400,17400,17380,106
|
||||
20250415,101400,452190550,17400,17380,17400,17370,866
|
||||
20250415,101300,437137020,17380,17380,17400,17380,705
|
||||
20250415,101200,424883620,17380,17380,17380,17380,9
|
||||
20250415,101100,424727200,17380,17380,17380,17370,274
|
||||
20250415,101000,419965600,17380,17350,17380,17350,416
|
||||
20250415,100900,412745640,17380,17380,17390,17350,529
|
||||
20250415,100800,403566690,17370,17330,17370,17330,445
|
||||
20250415,100700,395839900,17360,17360,17360,17360,3
|
||||
20250415,100600,395787820,17360,17360,17360,17360,0
|
||||
20250415,100500,395787820,17360,17360,17360,17360,2
|
||||
20250415,100400,395753100,17360,17360,17360,17360,4
|
||||
20250415,100300,395683660,17350,17340,17350,17340,58
|
||||
20250415,100200,394677840,17340,17340,17340,17340,0
|
||||
20250415,100100,394677840,17340,17340,17340,17340,46
|
||||
20250415,100000,393880200,17340,17350,17350,17340,207
|
||||
20250415,095900,390290570,17340,17350,17370,17340,163
|
||||
20250415,095800,387462590,17350,17350,17350,17350,0
|
||||
20250415,095700,387462590,17350,17360,17360,17350,6
|
||||
20250415,095600,387358450,17360,17350,17360,17350,28
|
||||
20250415,095500,386872420,17350,17350,17350,17350,15
|
||||
20250415,095400,386612170,17360,17360,17360,17360,22
|
||||
20250415,095300,386230250,17360,17360,17360,17360,199
|
||||
20250415,095200,382775610,17370,17360,17370,17350,203
|
||||
20250415,095100,379251410,17370,17370,17370,17370,0
|
||||
20250415,095000,379251410,17370,17350,17370,17350,55
|
||||
20250415,094900,378296940,17340,17340,17340,17340,0
|
||||
20250415,094800,378296940,17340,17340,17340,17340,1
|
||||
20250415,094700,378279600,17390,17360,17390,17340,1318
|
||||
20250415,094600,355364090,17360,17390,17420,17350,487
|
||||
20250415,094500,346907150,17370,17420,17420,17370,77
|
||||
20250415,094400,345568110,17420,17420,17420,17420,86
|
||||
20250415,094300,344069990,17420,17400,17420,17380,426
|
||||
20250415,094200,336661880,17410,17410,17410,17400,100
|
||||
20250415,094100,334921720,17400,17400,17400,17390,94
|
||||
20250415,094000,333286370,17400,17420,17420,17400,100
|
||||
20250415,093900,331545830,17420,17430,17430,17420,28
|
||||
20250415,093800,331057830,17420,17440,17450,17420,615
|
||||
20250415,093700,320333170,17450,17450,17450,17450,10
|
||||
20250415,093600,320158670,17450,17430,17460,17380,1973
|
||||
20250415,093500,285790040,17420,17400,17420,17380,369
|
||||
20250415,093400,279367990,17400,17430,17440,17400,906
|
||||
20250415,093300,263576980,17440,17410,17440,17410,760
|
||||
20250415,093200,250337660,17420,17380,17420,17380,436
|
||||
20250415,093100,242752240,17370,17320,17370,17320,1439
|
||||
20250415,093000,217787660,17320,17310,17320,17300,383
|
||||
20250415,092900,211157130,17300,17290,17310,17280,193
|
||||
20250415,092800,207817260,17280,17280,17280,17270,116
|
||||
20250415,092700,205813000,17280,17280,17280,17280,2
|
||||
20250415,092600,205778440,17270,17270,17300,17270,75
|
||||
20250415,092500,204481360,17270,17280,17300,17260,421
|
||||
20250415,092400,197202030,17260,17270,17270,17260,291
|
||||
20250415,092300,192176750,17280,17270,17280,17250,142
|
||||
20250415,092200,189724780,17270,17260,17300,17230,234
|
||||
20250415,092100,185690090,17260,17300,17300,17250,1432
|
||||
20250415,092000,160960210,17300,17290,17300,17260,742
|
||||
20250415,091900,148139840,17290,17300,17320,17290,107
|
||||
20250415,091800,146288550,17300,17270,17300,17270,702
|
||||
20250415,091700,134151030,17270,17240,17270,17230,290
|
||||
20250415,091600,129144070,17250,17180,17250,17150,301
|
||||
20250415,091500,123961710,17180,17150,17230,17150,993
|
||||
20250415,091400,106894110,17220,17170,17220,17150,903
|
||||
20250415,091300,91396870,17170,17160,17170,17160,11
|
||||
20250415,091200,91208040,17160,17160,17170,17160,25
|
||||
20250415,091100,90778940,17160,17150,17160,17150,10
|
||||
20250415,091000,90607430,17150,17160,17190,17150,70
|
||||
20250415,090900,89405690,17120,17130,17150,17120,95
|
||||
20250415,090800,87778880,17130,17120,17150,17120,62
|
||||
20250415,090700,86717280,17120,17120,17130,17120,638
|
||||
20250415,090600,75790050,17120,17140,17170,17120,251
|
||||
20250415,090500,71490270,17140,17150,17160,17140,175
|
||||
20250415,090400,68489720,17150,17230,17230,17150,804
|
||||
20250415,090300,54668490,17200,17270,17270,17200,884
|
||||
20250415,090200,39445670,17270,17280,17280,17265,75
|
||||
20250415,090100,38150660,17270,17300,17300,17270,84
|
||||
20250415,090000,36699320,17270,17290,17300,17270,2124
|
||||
|
Reference in New Issue
Block a user