Update 2025-04-15 2740 candle_min
This commit is contained in:
650
096240/min/candle-20250415.csv
Normal file
650
096240/min/candle-20250415.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,194800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,194700,423524905,13730,13730,13730,13730,0
|
||||
20250415,194600,423524905,13730,13730,13730,13730,0
|
||||
20250415,194500,423524905,13730,13730,13730,13730,0
|
||||
20250415,194400,423524905,13730,13730,13730,13730,0
|
||||
20250415,194300,423524905,13730,13730,13730,13730,0
|
||||
20250415,194200,423524905,13730,13730,13730,13730,0
|
||||
20250415,194100,423524905,13730,13730,13730,13730,0
|
||||
20250415,194000,423524905,13730,13730,13730,13730,0
|
||||
20250415,193900,423524905,13730,13730,13730,13730,0
|
||||
20250415,193800,423524905,13730,13730,13730,13730,0
|
||||
20250415,193700,423524905,13730,13730,13730,13730,0
|
||||
20250415,193600,423524905,13730,13730,13730,13730,0
|
||||
20250415,193500,423524905,13730,13730,13730,13730,0
|
||||
20250415,193400,423524905,13730,13730,13730,13730,0
|
||||
20250415,193300,423524905,13730,13730,13730,13730,0
|
||||
20250415,193200,423524905,13730,13730,13730,13730,0
|
||||
20250415,193100,423524905,13730,13730,13730,13730,0
|
||||
20250415,193000,423524905,13730,13730,13730,13730,0
|
||||
20250415,192900,423524905,13730,13730,13730,13730,0
|
||||
20250415,192800,423524905,13730,13730,13730,13730,0
|
||||
20250415,192700,423524905,13730,13730,13730,13730,0
|
||||
20250415,192600,423524905,13730,13730,13730,13730,0
|
||||
20250415,192500,423524905,13730,13730,13730,13730,0
|
||||
20250415,192400,423524905,13730,13730,13730,13730,0
|
||||
20250415,192300,423524905,13730,13730,13730,13730,0
|
||||
20250415,192200,423524905,13730,13730,13730,13730,0
|
||||
20250415,192100,423524905,13730,13730,13730,13730,0
|
||||
20250415,192000,423524905,13730,13730,13730,13730,0
|
||||
20250415,191900,423524905,13730,13730,13730,13730,0
|
||||
20250415,191800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,191700,423524905,13730,13730,13730,13730,0
|
||||
20250415,191600,423524905,13730,13730,13730,13730,0
|
||||
20250415,191500,423524905,13730,13730,13730,13730,0
|
||||
20250415,191400,423524905,13730,13730,13730,13730,0
|
||||
20250415,191300,423524905,13730,13730,13730,13730,0
|
||||
20250415,191200,423524905,13730,13730,13730,13730,0
|
||||
20250415,191100,423524905,13730,13730,13730,13730,0
|
||||
20250415,191000,423524905,13730,13730,13730,13730,0
|
||||
20250415,190900,423524905,13730,13730,13730,13730,0
|
||||
20250415,190800,423524905,13730,13730,13730,13730,0
|
||||
20250415,190700,423524905,13730,13730,13730,13730,0
|
||||
20250415,190600,423524905,13730,13730,13730,13730,0
|
||||
20250415,190500,423524905,13730,13730,13730,13730,0
|
||||
20250415,190400,423524905,13730,13730,13730,13730,0
|
||||
20250415,190300,423524905,13730,13730,13730,13730,0
|
||||
20250415,190200,423524905,13730,13730,13730,13730,0
|
||||
20250415,190100,423524905,13730,13730,13730,13730,0
|
||||
20250415,190000,423524905,13730,13730,13730,13730,0
|
||||
20250415,185900,423524905,13730,13730,13730,13730,0
|
||||
20250415,185800,423524905,13730,13730,13730,13730,0
|
||||
20250415,185700,423524905,13730,13730,13730,13730,0
|
||||
20250415,185600,423524905,13730,13730,13730,13730,0
|
||||
20250415,185500,423524905,13730,13730,13730,13730,0
|
||||
20250415,185400,423524905,13730,13730,13730,13730,0
|
||||
20250415,185300,423524905,13730,13730,13730,13730,0
|
||||
20250415,185200,423524905,13730,13730,13730,13730,0
|
||||
20250415,185100,423524905,13730,13730,13730,13730,0
|
||||
20250415,185000,423524905,13730,13730,13730,13730,0
|
||||
20250415,184900,423524905,13730,13730,13730,13730,0
|
||||
20250415,184800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,184700,423524905,13730,13730,13730,13730,0
|
||||
20250415,184600,423524905,13730,13730,13730,13730,0
|
||||
20250415,184500,423524905,13730,13730,13730,13730,0
|
||||
20250415,184400,423524905,13730,13730,13730,13730,0
|
||||
20250415,184300,423524905,13730,13730,13730,13730,0
|
||||
20250415,184200,423524905,13730,13730,13730,13730,0
|
||||
20250415,184100,423524905,13730,13730,13730,13730,0
|
||||
20250415,184000,423524905,13730,13730,13730,13730,0
|
||||
20250415,183900,423524905,13730,13730,13730,13730,0
|
||||
20250415,183800,423524905,13730,13730,13730,13730,0
|
||||
20250415,183700,423524905,13730,13730,13730,13730,0
|
||||
20250415,183600,423524905,13730,13730,13730,13730,0
|
||||
20250415,183500,423524905,13730,13730,13730,13730,0
|
||||
20250415,183400,423524905,13730,13730,13730,13730,0
|
||||
20250415,183300,423524905,13730,13730,13730,13730,0
|
||||
20250415,183200,423524905,13730,13730,13730,13730,0
|
||||
20250415,183100,423524905,13730,13730,13730,13730,0
|
||||
20250415,183000,423524905,13730,13730,13730,13730,0
|
||||
20250415,182900,423524905,13730,13730,13730,13730,0
|
||||
20250415,182800,423524905,13730,13730,13730,13730,0
|
||||
20250415,182700,423524905,13730,13730,13730,13730,0
|
||||
20250415,182600,423524905,13730,13730,13730,13730,0
|
||||
20250415,182500,423524905,13730,13730,13730,13730,0
|
||||
20250415,182400,423524905,13730,13730,13730,13730,0
|
||||
20250415,182300,423524905,13730,13730,13730,13730,0
|
||||
20250415,182200,423524905,13730,13730,13730,13730,0
|
||||
20250415,182100,423524905,13730,13730,13730,13730,0
|
||||
20250415,182000,423524905,13730,13730,13730,13730,0
|
||||
20250415,181900,423524905,13730,13730,13730,13730,0
|
||||
20250415,181800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,181700,423524905,13730,13730,13730,13730,0
|
||||
20250415,181600,423524905,13730,13730,13730,13730,0
|
||||
20250415,181500,423524905,13730,13730,13730,13730,0
|
||||
20250415,181400,423524905,13730,13730,13730,13730,0
|
||||
20250415,181300,423524905,13730,13730,13730,13730,0
|
||||
20250415,181200,423524905,13730,13730,13730,13730,0
|
||||
20250415,181100,423524905,13730,13730,13730,13730,0
|
||||
20250415,181000,423524905,13730,13730,13730,13730,0
|
||||
20250415,180900,423524905,13730,13730,13730,13730,0
|
||||
20250415,180800,423524905,13730,13730,13730,13730,0
|
||||
20250415,180700,423524905,13730,13730,13730,13730,0
|
||||
20250415,180600,423524905,13730,13730,13730,13730,0
|
||||
20250415,180500,423524905,13730,13730,13730,13730,0
|
||||
20250415,180400,423524905,13730,13730,13730,13730,0
|
||||
20250415,180300,423524905,13730,13730,13730,13730,0
|
||||
20250415,180200,423524905,13730,13730,13730,13730,0
|
||||
20250415,180100,423524905,13730,13730,13730,13730,0
|
||||
20250415,180000,423524905,13730,13730,13730,13730,0
|
||||
20250415,175900,423524905,13730,13730,13730,13730,0
|
||||
20250415,175800,423524905,13730,13730,13730,13730,0
|
||||
20250415,175700,423524905,13730,13730,13730,13730,0
|
||||
20250415,175600,423524905,13730,13730,13730,13730,0
|
||||
20250415,175500,423524905,13730,13730,13730,13730,0
|
||||
20250415,175400,423524905,13730,13730,13730,13730,0
|
||||
20250415,175300,423524905,13730,13730,13730,13730,0
|
||||
20250415,175200,423524905,13730,13730,13730,13730,0
|
||||
20250415,175100,423524905,13730,13730,13730,13730,0
|
||||
20250415,175000,423524905,13730,13730,13730,13730,0
|
||||
20250415,174900,423524905,13730,13730,13730,13730,0
|
||||
20250415,174800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,174700,423524905,13730,13730,13730,13730,0
|
||||
20250415,174600,423524905,13730,13730,13730,13730,0
|
||||
20250415,174500,423524905,13730,13730,13730,13730,0
|
||||
20250415,174400,423524905,13730,13730,13730,13730,0
|
||||
20250415,174300,423524905,13730,13730,13730,13730,0
|
||||
20250415,174200,423524905,13730,13730,13730,13730,0
|
||||
20250415,174100,423524905,13730,13730,13730,13730,0
|
||||
20250415,174000,423524905,13730,13730,13730,13730,0
|
||||
20250415,173900,423524905,13730,13730,13730,13730,0
|
||||
20250415,173800,423524905,13730,13730,13730,13730,0
|
||||
20250415,173700,423524905,13730,13730,13730,13730,0
|
||||
20250415,173600,423524905,13730,13730,13730,13730,0
|
||||
20250415,173500,423524905,13730,13730,13730,13730,0
|
||||
20250415,173400,423524905,13730,13730,13730,13730,0
|
||||
20250415,173300,423524905,13730,13730,13730,13730,0
|
||||
20250415,173200,423524905,13730,13730,13730,13730,0
|
||||
20250415,173100,423524905,13730,13730,13730,13730,0
|
||||
20250415,173000,423524905,13730,13730,13730,13730,0
|
||||
20250415,172900,423524905,13730,13730,13730,13730,0
|
||||
20250415,172800,423524905,13730,13730,13730,13730,0
|
||||
20250415,172700,423524905,13730,13730,13730,13730,0
|
||||
20250415,172600,423524905,13730,13730,13730,13730,0
|
||||
20250415,172500,423524905,13730,13730,13730,13730,0
|
||||
20250415,172400,423524905,13730,13730,13730,13730,0
|
||||
20250415,172300,423524905,13730,13730,13730,13730,0
|
||||
20250415,172200,423524905,13730,13730,13730,13730,0
|
||||
20250415,172100,423524905,13730,13730,13730,13730,0
|
||||
20250415,172000,423524905,13730,13730,13730,13730,0
|
||||
20250415,171900,423524905,13730,13730,13730,13730,0
|
||||
20250415,171800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,171700,423524905,13730,13730,13730,13730,0
|
||||
20250415,171600,423524905,13730,13730,13730,13730,0
|
||||
20250415,171500,423524905,13730,13730,13730,13730,0
|
||||
20250415,171400,423524905,13730,13730,13730,13730,0
|
||||
20250415,171300,423524905,13730,13730,13730,13730,0
|
||||
20250415,171200,423524905,13730,13730,13730,13730,0
|
||||
20250415,171100,423524905,13730,13730,13730,13730,0
|
||||
20250415,171000,423524905,13730,13730,13730,13730,0
|
||||
20250415,170900,423524905,13730,13730,13730,13730,0
|
||||
20250415,170800,423524905,13730,13730,13730,13730,0
|
||||
20250415,170700,423524905,13730,13730,13730,13730,0
|
||||
20250415,170600,423524905,13730,13730,13730,13730,0
|
||||
20250415,170500,423524905,13730,13730,13730,13730,0
|
||||
20250415,170400,423524905,13730,13730,13730,13730,0
|
||||
20250415,170300,423524905,13730,13730,13730,13730,0
|
||||
20250415,170200,423524905,13730,13730,13730,13730,0
|
||||
20250415,170100,423524905,13730,13730,13730,13730,0
|
||||
20250415,170000,423524905,13730,13730,13730,13730,0
|
||||
20250415,165900,423524905,13730,13730,13730,13730,0
|
||||
20250415,165800,423524905,13730,13730,13730,13730,0
|
||||
20250415,165700,423524905,13730,13730,13730,13730,0
|
||||
20250415,165600,423524905,13730,13730,13730,13730,0
|
||||
20250415,165500,423524905,13730,13730,13730,13730,0
|
||||
20250415,165400,423524905,13730,13730,13730,13730,0
|
||||
20250415,165300,423524905,13730,13730,13730,13730,0
|
||||
20250415,165200,423524905,13730,13730,13730,13730,0
|
||||
20250415,165100,423524905,13730,13730,13730,13730,0
|
||||
20250415,165000,423524905,13730,13730,13730,13730,0
|
||||
20250415,164900,423524905,13730,13730,13730,13730,0
|
||||
20250415,164800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,164700,423524905,13730,13730,13730,13730,0
|
||||
20250415,164600,423524905,13730,13730,13730,13730,0
|
||||
20250415,164500,423524905,13730,13730,13730,13730,0
|
||||
20250415,164400,423524905,13730,13730,13730,13730,0
|
||||
20250415,164300,423524905,13730,13730,13730,13730,0
|
||||
20250415,164200,423524905,13730,13730,13730,13730,0
|
||||
20250415,164100,423524905,13730,13730,13730,13730,0
|
||||
20250415,164000,423524905,13730,13730,13730,13730,0
|
||||
20250415,163900,423524905,13730,13730,13730,13730,0
|
||||
20250415,163800,423524905,13730,13730,13730,13730,0
|
||||
20250415,163700,423524905,13730,13730,13730,13730,0
|
||||
20250415,163600,423524905,13730,13730,13730,13730,0
|
||||
20250415,163500,423524905,13730,13730,13730,13730,0
|
||||
20250415,163400,423524905,13730,13730,13730,13730,0
|
||||
20250415,163300,423524905,13730,13730,13730,13730,0
|
||||
20250415,163200,423524905,13730,13730,13730,13730,0
|
||||
20250415,163100,423524905,13730,13730,13730,13730,0
|
||||
20250415,163000,423524905,13730,13730,13730,13730,0
|
||||
20250415,162900,423524905,13730,13730,13730,13730,0
|
||||
20250415,162800,423524905,13730,13730,13730,13730,0
|
||||
20250415,162700,423524905,13730,13730,13730,13730,0
|
||||
20250415,162600,423524905,13730,13730,13730,13730,0
|
||||
20250415,162500,423524905,13730,13730,13730,13730,0
|
||||
20250415,162400,423524905,13730,13730,13730,13730,0
|
||||
20250415,162300,423524905,13730,13730,13730,13730,0
|
||||
20250415,162200,423524905,13730,13730,13730,13730,0
|
||||
20250415,162100,423524905,13730,13730,13730,13730,0
|
||||
20250415,162000,423524905,13730,13730,13730,13730,0
|
||||
20250415,161900,423524905,13730,13730,13730,13730,0
|
||||
20250415,161800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,161700,423524905,13730,13730,13730,13730,0
|
||||
20250415,161600,423524905,13730,13730,13730,13730,0
|
||||
20250415,161500,423524905,13730,13730,13730,13730,0
|
||||
20250415,161400,423524905,13730,13730,13730,13730,0
|
||||
20250415,161300,423524905,13730,13730,13730,13730,0
|
||||
20250415,161200,423524905,13730,13730,13730,13730,0
|
||||
20250415,161100,423524905,13730,13730,13730,13730,0
|
||||
20250415,161000,423524905,13730,13730,13730,13730,0
|
||||
20250415,160900,423524905,13730,13730,13730,13730,0
|
||||
20250415,160800,423524905,13730,13730,13730,13730,0
|
||||
20250415,160700,423524905,13730,13730,13730,13730,0
|
||||
20250415,160600,423524905,13730,13730,13730,13730,0
|
||||
20250415,160500,423524905,13730,13730,13730,13730,0
|
||||
20250415,160400,423524905,13730,13730,13730,13730,0
|
||||
20250415,160300,423524905,13730,13730,13730,13730,0
|
||||
20250415,160200,423524905,13730,13730,13730,13730,0
|
||||
20250415,160100,423524905,13730,13730,13730,13730,0
|
||||
20250415,160000,423524905,13730,13730,13730,13730,0
|
||||
20250415,155900,423524905,13730,13730,13730,13730,0
|
||||
20250415,155800,423524905,13730,13730,13730,13730,0
|
||||
20250415,155700,423524905,13730,13730,13730,13730,0
|
||||
20250415,155600,423524905,13730,13730,13730,13730,0
|
||||
20250415,155500,423524905,13730,13730,13730,13730,0
|
||||
20250415,155400,423524905,13730,13730,13730,13730,0
|
||||
20250415,155300,423524905,13730,13730,13730,13730,0
|
||||
20250415,155200,423524905,13730,13730,13730,13730,0
|
||||
20250415,155100,423524905,13730,13730,13730,13730,0
|
||||
20250415,155000,423524905,13730,13730,13730,13730,0
|
||||
20250415,154900,423524905,13730,13730,13730,13730,0
|
||||
20250415,154800,423524905,13730,13730,13730,13730,1059
|
||||
20250415,154700,423524905,13730,13730,13730,13730,0
|
||||
20250415,154600,423524905,13730,13730,13730,13730,0
|
||||
20250415,154500,423524905,13730,13730,13730,13730,0
|
||||
20250415,154400,423524905,13730,13730,13730,13730,0
|
||||
20250415,154300,423524905,13730,13730,13730,13730,0
|
||||
20250415,154200,423524905,13730,13730,13730,13730,0
|
||||
20250415,154100,423524905,13730,13730,13730,13730,0
|
||||
20250415,154000,423524905,13730,13730,13730,13730,0
|
||||
20250415,153900,423524905,13730,13730,13730,13730,0
|
||||
20250415,153800,423524905,13730,13730,13730,13730,0
|
||||
20250415,153700,423524905,13730,13730,13730,13730,0
|
||||
20250415,153600,423524905,13730,13730,13730,13730,0
|
||||
20250415,153500,423524905,13730,13730,13730,13730,0
|
||||
20250415,153400,423524905,13730,13730,13730,13730,0
|
||||
20250415,153300,423524905,13730,13730,13730,13730,0
|
||||
20250415,153200,423524905,13730,13730,13730,13730,0
|
||||
20250415,153100,423524905,13730,13730,13730,13730,0
|
||||
20250415,153000,423524905,13730,13730,13730,13730,1059
|
||||
20250415,152900,408984835,13750,13750,13750,13750,0
|
||||
20250415,152800,408984835,13750,13750,13750,13750,0
|
||||
20250415,152700,408984835,13750,13750,13750,13750,0
|
||||
20250415,152600,408984835,13750,13750,13750,13750,0
|
||||
20250415,152500,408984835,13750,13750,13750,13750,0
|
||||
20250415,152400,408984835,13750,13750,13750,13750,0
|
||||
20250415,152300,408984835,13750,13750,13750,13750,0
|
||||
20250415,152200,408984835,13750,13750,13750,13750,0
|
||||
20250415,152100,408984835,13750,13750,13750,13750,0
|
||||
20250415,152000,408984835,13750,13750,13750,13750,0
|
||||
20250415,151900,408984835,13750,13750,13750,13750,0
|
||||
20250415,151800,408984835,13750,13750,13750,13750,1
|
||||
20250415,151700,408971085,13690,13710,13710,13690,215
|
||||
20250415,151600,406025405,13750,13760,13760,13710,7
|
||||
20250415,151500,405929185,13700,13750,13760,13700,240
|
||||
20250415,151400,402635825,13690,13690,13690,13690,134
|
||||
20250415,151300,400801365,13750,13750,13750,13690,241
|
||||
20250415,151200,397495655,13680,13680,13680,13680,134
|
||||
20250415,151100,395662535,13750,13690,13750,13690,135
|
||||
20250415,151000,393814325,13690,13690,13690,13690,134
|
||||
20250415,150900,391979865,13740,13740,13740,13740,12
|
||||
20250415,150800,391814985,13700,13700,13700,13700,134
|
||||
20250415,150700,389979185,13700,13700,13700,13700,134
|
||||
20250415,150600,388143385,13700,13700,13700,13700,135
|
||||
20250415,150500,386293885,13680,13680,13680,13680,135
|
||||
20250415,150400,384447085,13670,13740,13740,13670,145
|
||||
20250415,150300,382464235,13670,13670,13670,13670,135
|
||||
20250415,150200,380618785,13750,13680,13750,13680,137
|
||||
20250415,150100,378744485,13760,13760,13760,13760,1
|
||||
20250415,150000,378730725,13710,13750,13760,13710,271
|
||||
20250415,145900,375012495,13750,13710,13760,13710,9
|
||||
20250415,145800,374888785,13690,13720,13740,13690,137
|
||||
20250415,145700,373013175,13690,13690,13690,13690,150
|
||||
20250415,145600,370959675,13710,13720,13720,13710,120
|
||||
20250415,145500,369313555,13720,13720,13720,13720,135
|
||||
20250415,145400,367461355,13730,13730,13730,13730,136
|
||||
20250415,145300,365594075,13730,13730,13730,13730,0
|
||||
20250415,145200,365594075,13730,13740,13760,13730,139
|
||||
20250415,145100,363685545,13730,13730,13730,13730,135
|
||||
20250415,145000,361831995,13710,13710,13740,13710,189
|
||||
20250415,144900,359239395,13680,13680,13680,13680,135
|
||||
20250415,144800,357392595,13680,13680,13680,13680,135
|
||||
20250415,144700,355545795,13680,13680,13680,13680,135
|
||||
20250415,144600,353698995,13690,13690,13690,13690,0
|
||||
20250415,144500,353698995,13690,13690,13690,13690,135
|
||||
20250415,144400,351850845,13690,13700,13700,13690,235
|
||||
20250415,144300,348632695,13680,13700,13700,13680,1866
|
||||
20250415,144200,323084835,13700,13710,13710,13700,140
|
||||
20250415,144100,321166785,13700,13710,13710,13700,235
|
||||
20250415,144000,317946825,13710,13740,13740,13710,135
|
||||
20250415,143900,316094535,13740,13740,13740,13740,136
|
||||
20250415,143800,314225895,13770,13740,13770,13740,3
|
||||
20250415,143700,314184615,13710,13710,13710,13710,135
|
||||
20250415,143600,312333765,13710,13710,13710,13710,135
|
||||
20250415,143500,310482915,13710,13710,13710,13710,135
|
||||
20250415,143400,308632065,13740,13740,13740,13740,135
|
||||
20250415,143300,306777165,13740,13740,13740,13720,142
|
||||
20250415,143200,304828785,13760,13700,13760,13700,140
|
||||
20250415,143100,302910485,13710,13710,13710,13710,135
|
||||
20250415,143000,301059635,13720,13750,13750,13720,501
|
||||
20250415,142900,294185885,13720,13720,13720,13720,135
|
||||
20250415,142800,292333685,13720,13730,13730,13720,206
|
||||
20250415,142700,289506985,13740,13740,13740,13740,64
|
||||
20250415,142600,288627625,13750,13800,13800,13750,159
|
||||
20250415,142500,286440645,13800,13780,13800,13730,147
|
||||
20250415,142400,284421745,13760,13740,13760,13740,139
|
||||
20250415,142300,282511805,13740,13740,13740,13740,0
|
||||
20250415,142200,282511805,13740,13740,13740,13740,135
|
||||
20250415,142100,280656905,13730,13730,13730,13730,135
|
||||
20250415,142000,278803355,13730,13730,13730,13730,135
|
||||
20250415,141900,276949805,13730,13730,13730,13730,135
|
||||
20250415,141800,275096255,13740,13740,13740,13740,135
|
||||
20250415,141700,273241355,13750,13790,13800,13730,161
|
||||
20250415,141600,271028475,13730,13780,13780,13730,137
|
||||
20250415,141500,269147385,13760,13780,13780,13760,30
|
||||
20250415,141400,268734285,13760,13740,13780,13740,138
|
||||
20250415,141300,266838085,13740,13780,13780,13740,136
|
||||
20250415,141200,264969405,13770,13740,13770,13740,136
|
||||
20250415,141100,263100735,13780,13770,13780,13740,139
|
||||
20250415,141000,261190735,13780,13740,13790,13740,141
|
||||
20250415,140900,259253165,13740,13740,13740,13740,135
|
||||
20250415,140800,257398265,13790,13740,13790,13740,137
|
||||
20250415,140700,255515805,13750,13750,13750,13750,0
|
||||
20250415,140600,255515805,13750,13770,13770,13750,185
|
||||
20250415,140500,252971055,13740,13740,13740,13740,135
|
||||
20250415,140400,251116155,13770,13750,13770,13750,193
|
||||
20250415,140300,248461815,13750,13750,13750,13750,135
|
||||
20250415,140200,246605565,13740,13740,13740,13740,635
|
||||
20250415,140100,237880665,13740,13740,13740,13740,135
|
||||
20250415,140000,236025765,13740,13740,13740,13740,0
|
||||
20250415,135900,236025765,13740,13770,13770,13740,136
|
||||
20250415,135800,234157095,13750,13750,13750,13750,135
|
||||
20250415,135700,232300845,13750,13770,13770,13750,136
|
||||
20250415,135600,230430825,13740,13740,13740,13740,135
|
||||
20250415,135500,228575925,13730,13730,13730,13730,135
|
||||
20250415,135400,226722375,13700,13700,13700,13700,135
|
||||
20250415,135300,224872875,13740,13710,13800,13710,141
|
||||
20250415,135200,222939405,13720,13720,13720,13720,0
|
||||
20250415,135100,222939405,13720,13720,13720,13720,135
|
||||
20250415,135000,221087205,13720,13720,13720,13720,256
|
||||
20250415,134900,217574885,13740,13740,13750,13740,16
|
||||
20250415,134800,217355035,13700,13710,13710,13700,135
|
||||
20250415,134700,215504315,13700,13700,13700,13700,136
|
||||
20250415,134600,213641115,13690,13690,13690,13690,135
|
||||
20250415,134500,211792965,13690,13700,13700,13690,135
|
||||
20250415,134400,209943635,13680,13680,13680,13680,0
|
||||
20250415,134300,209943635,13680,13720,13720,13680,525
|
||||
20250415,134200,202756595,13740,13730,13750,13730,5
|
||||
20250415,134100,202687915,13700,13700,13700,13700,299
|
||||
20250415,134000,198591615,13720,13730,13750,13710,588
|
||||
20250415,133900,190527135,13710,13690,13710,13690,136
|
||||
20250415,133800,188665275,13690,13700,13700,13690,135
|
||||
20250415,133700,186816595,13700,13700,13700,13690,137
|
||||
20250415,133600,184940225,13700,13710,13710,13700,105
|
||||
20250415,133500,183501715,13710,13720,13730,13710,163
|
||||
20250415,133400,181266945,13720,13730,13730,13720,6
|
||||
20250415,133300,181184605,13710,13730,13730,13710,235
|
||||
20250415,133200,177960755,13700,13730,13730,13700,324
|
||||
20250415,133100,173514965,13710,13710,13710,13710,135
|
||||
20250415,133000,171664115,13710,13730,13730,13710,151
|
||||
20250415,132900,169593885,13720,13770,13770,13720,833
|
||||
20250415,132800,158145405,13760,13760,13760,13760,135
|
||||
20250415,132700,156287805,13770,13770,13770,13770,0
|
||||
20250415,132600,156287805,13770,13770,13770,13770,135
|
||||
20250415,132500,154428855,13770,13770,13770,13770,135
|
||||
20250415,132400,152569905,13780,13800,13800,13780,214
|
||||
20250415,132300,149620245,13810,13810,13810,13810,56
|
||||
20250415,132200,148846885,13820,13820,13820,13820,1
|
||||
20250415,132100,148833065,13820,13820,13820,13820,0
|
||||
20250415,132000,148833065,13820,13820,13820,13820,0
|
||||
20250415,131900,148833065,13820,13820,13820,13820,0
|
||||
20250415,131800,148833065,13820,13820,13820,13820,0
|
||||
20250415,131700,148833065,13820,13820,13820,13820,0
|
||||
20250415,131600,148833065,13820,13820,13820,13820,0
|
||||
20250415,131500,148833065,13820,13820,13820,13820,0
|
||||
20250415,131400,148833065,13820,13830,13830,13820,46
|
||||
20250415,131300,148197335,13830,13830,13830,13830,0
|
||||
20250415,131200,148197335,13830,13820,13830,13820,7
|
||||
20250415,131100,148100585,13830,13830,13830,13830,15
|
||||
20250415,131000,147893135,13820,13820,13820,13820,1
|
||||
20250415,130900,147879315,13830,13830,13830,13830,0
|
||||
20250415,130800,147879315,13830,13830,13830,13830,0
|
||||
20250415,130700,147879315,13830,13830,13830,13830,0
|
||||
20250415,130600,147879315,13830,13830,13830,13830,0
|
||||
20250415,130500,147879315,13830,13830,13830,13830,0
|
||||
20250415,130400,147879315,13830,13830,13830,13830,0
|
||||
20250415,130300,147879315,13830,13830,13830,13830,0
|
||||
20250415,130200,147879315,13830,13830,13830,13830,0
|
||||
20250415,130100,147879315,13830,13830,13830,13830,0
|
||||
20250415,130000,147879315,13830,13830,13830,13830,1
|
||||
20250415,125900,147865485,13810,13810,13810,13810,0
|
||||
20250415,125800,147865485,13810,13810,13810,13810,0
|
||||
20250415,125700,147865485,13810,13810,13810,13810,0
|
||||
20250415,125600,147865485,13810,13810,13810,13810,1
|
||||
20250415,125500,147851675,13800,13800,13800,13800,0
|
||||
20250415,125400,147851675,13800,13810,13810,13800,2
|
||||
20250415,125300,147824065,13800,13790,13800,13790,6
|
||||
20250415,125200,147741275,13790,13790,13790,13790,0
|
||||
20250415,125100,147741275,13790,13790,13790,13790,0
|
||||
20250415,125000,147741275,13790,13790,13790,13790,1
|
||||
20250415,124900,147727485,13790,13790,13790,13790,0
|
||||
20250415,124800,147727485,13790,13790,13790,13790,0
|
||||
20250415,124700,147727485,13790,13790,13790,13790,0
|
||||
20250415,124600,147727485,13790,13790,13790,13790,1
|
||||
20250415,124500,147713695,13790,13790,13790,13760,192
|
||||
20250415,124400,145070315,13800,13800,13850,13770,111
|
||||
20250415,124300,143541215,13780,13800,13800,13780,424
|
||||
20250415,124200,137694555,13850,13850,13850,13850,0
|
||||
20250415,124100,137694555,13850,13830,13850,13830,2
|
||||
20250415,124000,137666875,13850,13830,13850,13830,2
|
||||
20250415,123900,137639195,13820,13820,13820,13820,244
|
||||
20250415,123800,134267115,13810,13820,13820,13810,200
|
||||
20250415,123700,131505035,13820,13820,13820,13820,0
|
||||
20250415,123600,131505035,13820,13820,13820,13820,0
|
||||
20250415,123500,131505035,13820,13820,13820,13820,0
|
||||
20250415,123400,131505035,13820,13820,13820,13820,20
|
||||
20250415,123300,131228635,13810,13810,13810,13810,200
|
||||
20250415,123200,128466635,13850,13840,13850,13840,2
|
||||
20250415,123100,128438945,13810,13810,13810,13810,0
|
||||
20250415,123000,128438945,13810,13820,13820,13810,82
|
||||
20250415,122900,127305775,13850,13850,13850,13850,0
|
||||
20250415,122800,127305775,13850,13850,13850,13850,0
|
||||
20250415,122700,127305775,13850,13850,13850,13850,0
|
||||
20250415,122600,127305775,13850,13850,13850,13850,2
|
||||
20250415,122500,127278075,13850,13850,13850,13850,100
|
||||
20250415,122400,125893075,13850,13850,13850,13850,35
|
||||
20250415,122300,125408325,13850,13850,13850,13850,0
|
||||
20250415,122200,125408325,13850,13850,13850,13850,1
|
||||
20250415,122100,125394475,13850,13850,13850,13850,2
|
||||
20250415,122000,125366775,13850,13850,13850,13850,0
|
||||
20250415,121900,125366775,13850,13850,13850,13850,64
|
||||
20250415,121800,124480375,13850,13850,13850,13850,0
|
||||
20250415,121700,124480375,13850,13850,13850,13850,0
|
||||
20250415,121600,124480375,13850,13850,13850,13850,0
|
||||
20250415,121500,124480375,13850,13840,13850,13840,64
|
||||
20250415,121400,123594605,13850,13850,13850,13850,0
|
||||
20250415,121300,123594605,13850,13850,13850,13850,0
|
||||
20250415,121200,123594605,13850,13850,13850,13850,0
|
||||
20250415,121100,123594605,13850,13850,13850,13850,0
|
||||
20250415,121000,123594605,13850,13850,13850,13850,1
|
||||
20250415,120900,123580755,13850,13850,13850,13850,0
|
||||
20250415,120800,123580755,13850,13850,13850,13850,0
|
||||
20250415,120700,123580755,13850,13850,13850,13850,0
|
||||
20250415,120600,123580755,13850,13850,13850,13850,0
|
||||
20250415,120500,123580755,13850,13850,13850,13850,1
|
||||
20250415,120400,123566905,13840,13840,13840,13840,0
|
||||
20250415,120300,123566905,13840,13840,13840,13840,0
|
||||
20250415,120200,123566905,13840,13840,13840,13840,0
|
||||
20250415,120100,123566905,13840,13840,13840,13840,0
|
||||
20250415,120000,123566905,13840,13850,13850,13840,45
|
||||
20250415,115900,122944095,13850,13850,13850,13850,0
|
||||
20250415,115800,122944095,13850,13850,13850,13850,0
|
||||
20250415,115700,122944095,13850,13850,13850,13850,0
|
||||
20250415,115600,122944095,13850,13850,13850,13850,2
|
||||
20250415,115500,122916395,13850,13850,13850,13850,0
|
||||
20250415,115400,122916395,13850,13850,13850,13850,0
|
||||
20250415,115300,122916395,13850,13850,13850,13850,0
|
||||
20250415,115200,122916395,13850,13850,13850,13850,0
|
||||
20250415,115100,122916395,13850,13850,13850,13850,0
|
||||
20250415,115000,122916395,13850,13850,13850,13850,0
|
||||
20250415,114900,122916395,13850,13850,13850,13850,0
|
||||
20250415,114800,122916395,13850,13850,13850,13850,0
|
||||
20250415,114700,122916395,13850,13850,13850,13850,1
|
||||
20250415,114600,122902545,13850,13850,13850,13850,0
|
||||
20250415,114500,122902545,13850,13850,13850,13850,0
|
||||
20250415,114400,122902545,13850,13850,13850,13850,1
|
||||
20250415,114300,122888695,13850,13850,13850,13850,0
|
||||
20250415,114200,122888695,13850,13850,13850,13850,0
|
||||
20250415,114100,122888695,13850,13850,13850,13850,1
|
||||
20250415,114000,122874845,13850,13850,13850,13850,0
|
||||
20250415,113900,122874845,13850,13850,13850,13850,0
|
||||
20250415,113800,122874845,13850,13850,13850,13850,1
|
||||
20250415,113700,122860995,13845,13845,13845,13845,0
|
||||
20250415,113600,122860995,13845,13845,13845,13845,0
|
||||
20250415,113500,122860995,13845,13845,13845,13845,1
|
||||
20250415,113400,122847150,13850,13850,13850,13850,20
|
||||
20250415,113300,122570150,13850,13850,13850,13850,0
|
||||
20250415,113200,122570150,13850,13850,13850,13850,4
|
||||
20250415,113100,122514750,13850,13850,13850,13850,0
|
||||
20250415,113000,122514750,13850,13850,13850,13850,0
|
||||
20250415,112900,122514750,13850,13840,13850,13840,132
|
||||
20250415,112800,120686590,13840,13840,13840,13840,0
|
||||
20250415,112700,120686590,13840,13840,13840,13840,0
|
||||
20250415,112600,120686590,13840,13840,13840,13840,6
|
||||
20250415,112500,120603550,13840,13840,13840,13840,1
|
||||
20250415,112400,120589710,13850,13850,13850,13850,0
|
||||
20250415,112300,120589710,13850,13850,13850,13850,1
|
||||
20250415,112200,120575860,13850,13840,13850,13840,13
|
||||
20250415,112100,120395830,13850,13850,13850,13850,0
|
||||
20250415,112000,120395830,13850,13850,13850,13850,0
|
||||
20250415,111900,120395830,13850,13840,13850,13840,4
|
||||
20250415,111800,120340450,13850,13840,13850,13840,6
|
||||
20250415,111700,120257370,13850,13840,13850,13840,2
|
||||
20250415,111600,120229680,13850,13850,13850,13850,1
|
||||
20250415,111500,120215830,13820,13820,13820,13820,4
|
||||
20250415,111400,120160550,13840,13840,13840,13840,1
|
||||
20250415,111300,120146710,13820,13820,13820,13820,0
|
||||
20250415,111200,120146710,13820,13820,13820,13820,1372
|
||||
20250415,111100,101185670,13850,13850,13850,13850,0
|
||||
20250415,111000,101185670,13850,13850,13850,13850,0
|
||||
20250415,110900,101185670,13850,13850,13850,13850,0
|
||||
20250415,110800,101185670,13850,13850,13850,13850,0
|
||||
20250415,110700,101185670,13850,13840,13850,13840,3
|
||||
20250415,110600,101144130,13850,13840,13850,13840,2
|
||||
20250415,110500,101116440,13850,13850,13850,13850,0
|
||||
20250415,110400,101116440,13850,13840,13850,13840,75
|
||||
20250415,110300,100078420,13840,13850,13850,13840,2
|
||||
20250415,110200,100050730,13820,13820,13820,13820,31
|
||||
20250415,110100,99622310,13810,13810,13810,13810,0
|
||||
20250415,110000,99622310,13810,13810,13810,13810,0
|
||||
20250415,105900,99622310,13810,13810,13810,13810,3
|
||||
20250415,105800,99580880,13820,13820,13820,13820,7
|
||||
20250415,105700,99484140,13820,13820,13820,13820,2
|
||||
20250415,105600,99456500,13820,13820,13820,13820,0
|
||||
20250415,105500,99456500,13820,13820,13820,13820,0
|
||||
20250415,105400,99456500,13820,13820,13820,13820,279
|
||||
20250415,105300,95600720,13820,13820,13820,13820,0
|
||||
20250415,105200,95600720,13820,13820,13820,13820,0
|
||||
20250415,105100,95600720,13820,13820,13820,13820,0
|
||||
20250415,105000,95600720,13820,13820,13820,13820,0
|
||||
20250415,104900,95600720,13820,13820,13820,13820,0
|
||||
20250415,104800,95600720,13820,13820,13820,13820,2
|
||||
20250415,104700,95573080,13820,13820,13820,13820,1
|
||||
20250415,104600,95559260,13810,13810,13810,13810,0
|
||||
20250415,104500,95559260,13810,13810,13810,13810,0
|
||||
20250415,104400,95559260,13810,13820,13820,13810,590
|
||||
20250415,104300,87408440,13810,13830,13830,13810,362
|
||||
20250415,104200,82407860,13850,13850,13850,13850,0
|
||||
20250415,104100,82407860,13850,13850,13850,13850,0
|
||||
20250415,104000,82407860,13850,13850,13850,13850,0
|
||||
20250415,103900,82407860,13850,13850,13850,13850,5
|
||||
20250415,103800,82338610,13850,13850,13850,13850,0
|
||||
20250415,103700,82338610,13850,13850,13850,13850,0
|
||||
20250415,103600,82338610,13850,13850,13850,13850,0
|
||||
20250415,103500,82338610,13850,13830,13850,13830,2
|
||||
20250415,103400,82310930,13830,13830,13830,13830,458
|
||||
20250415,103300,75976790,13830,13830,13830,13830,0
|
||||
20250415,103200,75976790,13830,13800,13830,13800,294
|
||||
20250415,103100,71919520,13790,13790,13790,13790,0
|
||||
20250415,103000,71919520,13790,13790,13790,13790,0
|
||||
20250415,102900,71919520,13790,13790,13790,13790,0
|
||||
20250415,102800,71919520,13790,13790,13790,13790,81
|
||||
20250415,102700,70802530,13790,13790,13790,13790,0
|
||||
20250415,102600,70802530,13790,13830,13830,13790,320
|
||||
20250415,102500,66389410,13800,13800,13800,13800,0
|
||||
20250415,102400,66389410,13800,13800,13800,13800,4
|
||||
20250415,102300,66334210,13800,13800,13800,13780,541
|
||||
20250415,102200,58878460,13800,13800,13800,13800,1
|
||||
20250415,102100,58864660,13800,13800,13800,13800,0
|
||||
20250415,102000,58864660,13800,13800,13800,13800,24
|
||||
20250415,101900,58533460,13800,13800,13800,13800,0
|
||||
20250415,101800,58533460,13800,13800,13800,13800,0
|
||||
20250415,101700,58533460,13800,13800,13800,13800,0
|
||||
20250415,101600,58533460,13800,13800,13800,13800,184
|
||||
20250415,101500,55994260,13800,13800,13800,13800,1
|
||||
20250415,101400,55980460,13800,13800,13800,13800,0
|
||||
20250415,101300,55980460,13800,13800,13800,13800,2
|
||||
20250415,101200,55952860,13800,13800,13800,13800,105
|
||||
20250415,101100,54503860,13790,13790,13790,13790,0
|
||||
20250415,101000,54503860,13790,13790,13790,13790,0
|
||||
20250415,100900,54503860,13790,13790,13790,13790,0
|
||||
20250415,100800,54503860,13790,13790,13790,13790,0
|
||||
20250415,100700,54503860,13790,13800,13800,13790,500
|
||||
20250415,100600,47608290,13810,13810,13810,13810,0
|
||||
20250415,100500,47608290,13810,13810,13810,13810,5
|
||||
20250415,100400,47539240,13820,13820,13820,13820,1
|
||||
20250415,100300,47525420,13830,13820,13830,13820,5
|
||||
20250415,100200,47456300,13820,13820,13820,13820,20
|
||||
20250415,100100,47179900,13830,13830,13830,13830,2
|
||||
20250415,100000,47152240,13830,13830,13830,13830,0
|
||||
20250415,095900,47152240,13830,13830,13830,13830,2
|
||||
20250415,095800,47124580,13840,13840,13840,13840,1
|
||||
20250415,095700,47110740,13850,13850,13850,13830,8
|
||||
20250415,095600,46999960,13850,13850,13850,13850,47
|
||||
20250415,095500,46349010,13830,13830,13830,13830,5
|
||||
20250415,095400,46279860,13830,13840,13840,13830,2
|
||||
20250415,095300,46252190,13850,13850,13850,13850,0
|
||||
20250415,095200,46252190,13850,13850,13850,13850,0
|
||||
20250415,095100,46252190,13850,13850,13850,13850,1
|
||||
20250415,095000,46238340,13850,13800,13850,13800,255
|
||||
20250415,094900,42714260,13810,13780,13850,13780,505
|
||||
20250415,094800,35732420,13780,13780,13780,13780,1
|
||||
20250415,094700,35718640,13780,13780,13780,13780,1
|
||||
20250415,094600,35704860,13780,13780,13830,13780,3
|
||||
20250415,094500,35663470,13780,13780,13830,13780,7
|
||||
20250415,094400,35566810,13780,13780,13830,13780,7
|
||||
20250415,094300,35470300,13780,13780,13780,13780,1
|
||||
20250415,094200,35456520,13780,13780,13780,13780,27
|
||||
20250415,094100,35084460,13780,13780,13780,13780,1
|
||||
20250415,094000,35070680,13780,13780,13780,13780,4
|
||||
20250415,093900,35015560,13780,13790,13790,13780,5
|
||||
20250415,093800,34946650,13780,13780,13780,13780,0
|
||||
20250415,093700,34946650,13780,13760,13780,13760,1173
|
||||
20250415,093600,18804100,13770,13770,13770,13770,0
|
||||
20250415,093500,18804100,13770,13770,13770,13770,0
|
||||
20250415,093400,18804100,13770,13780,13780,13770,89
|
||||
20250415,093300,17578480,13790,13790,13790,13790,32
|
||||
20250415,093200,17137200,13790,13790,13790,13790,41
|
||||
20250415,093100,16571810,13790,13820,13830,13790,464
|
||||
20250415,093000,10171830,13830,13830,13830,13830,0
|
||||
20250415,092900,10171830,13830,13830,13830,13830,2
|
||||
20250415,092800,10144170,13830,13830,13830,13830,0
|
||||
20250415,092700,10144170,13830,13830,13830,13830,0
|
||||
20250415,092600,10144170,13830,13830,13850,13830,18
|
||||
20250415,092500,9895080,13840,13860,13860,13840,7
|
||||
20250415,092400,9798160,13860,13850,13860,13840,125
|
||||
20250415,092300,8067930,13840,13820,13840,13820,87
|
||||
20250415,092200,6864470,13830,13830,13830,13830,1
|
||||
20250415,092100,6850640,13830,13830,13830,13830,2
|
||||
20250415,092000,6822980,13820,13820,13820,13820,54
|
||||
20250415,091900,6076700,13810,13820,13830,13810,286
|
||||
20250415,091800,2124210,13820,13820,13820,13820,0
|
||||
20250415,091700,2124210,13820,13810,13820,13810,2
|
||||
20250415,091600,2096580,13810,13810,13810,13810,14
|
||||
20250415,091500,1903240,13820,13820,13820,13820,1
|
||||
20250415,091400,1889420,13820,13820,13820,13820,34
|
||||
20250415,091300,1419540,13820,13820,13820,13820,4
|
||||
20250415,091200,1364260,13820,13820,13820,13810,7
|
||||
20250415,091100,1267570,13820,13800,13820,13800,14
|
||||
20250415,091000,1074230,13800,13790,13800,13770,22
|
||||
20250415,090900,770830,13770,13770,13770,13770,10
|
||||
20250415,090800,633130,13780,13780,13780,13780,0
|
||||
20250415,090700,633130,13780,13780,13780,13780,0
|
||||
20250415,090600,633130,13780,13760,13780,13760,21
|
||||
20250415,090500,344000,13760,13760,13760,13760,2
|
||||
20250415,090400,316480,13760,13760,13760,13760,0
|
||||
20250415,090300,316480,13760,13760,13760,13760,0
|
||||
20250415,090200,316480,13760,13760,13760,13760,0
|
||||
20250415,090100,316480,13760,13760,13760,13760,14
|
||||
20250415,090000,123840,13760,13760,13760,13760,9
|
||||
|
Reference in New Issue
Block a user