Update 2025-04-15 2740 candle_min
This commit is contained in:
653
101140/min/candle-20250415.csv
Normal file
653
101140/min/candle-20250415.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195100,186493800,6730,6730,6730,6730,490
|
||||
20250415,195000,186493800,6730,6730,6730,6730,0
|
||||
20250415,194900,186493800,6730,6730,6730,6730,0
|
||||
20250415,194800,186493800,6730,6730,6730,6730,0
|
||||
20250415,194700,186493800,6730,6730,6730,6730,0
|
||||
20250415,194600,186493800,6730,6730,6730,6730,0
|
||||
20250415,194500,186493800,6730,6730,6730,6730,0
|
||||
20250415,194400,186493800,6730,6730,6730,6730,0
|
||||
20250415,194300,186493800,6730,6730,6730,6730,0
|
||||
20250415,194200,186493800,6730,6730,6730,6730,0
|
||||
20250415,194100,186493800,6730,6730,6730,6730,0
|
||||
20250415,194000,186493800,6730,6730,6730,6730,0
|
||||
20250415,193900,186493800,6730,6730,6730,6730,0
|
||||
20250415,193800,186493800,6730,6730,6730,6730,0
|
||||
20250415,193700,186493800,6730,6730,6730,6730,0
|
||||
20250415,193600,186493800,6730,6730,6730,6730,0
|
||||
20250415,193500,186493800,6730,6730,6730,6730,0
|
||||
20250415,193400,186493800,6730,6730,6730,6730,0
|
||||
20250415,193300,186493800,6730,6730,6730,6730,0
|
||||
20250415,193200,186493800,6730,6730,6730,6730,0
|
||||
20250415,193100,186493800,6730,6730,6730,6730,0
|
||||
20250415,193000,186493800,6730,6730,6730,6730,0
|
||||
20250415,192900,186493800,6730,6730,6730,6730,0
|
||||
20250415,192800,186493800,6730,6730,6730,6730,0
|
||||
20250415,192700,186493800,6730,6730,6730,6730,0
|
||||
20250415,192600,186493800,6730,6730,6730,6730,0
|
||||
20250415,192500,186493800,6730,6730,6730,6730,0
|
||||
20250415,192400,186493800,6730,6730,6730,6730,0
|
||||
20250415,192300,186493800,6730,6730,6730,6730,0
|
||||
20250415,192200,186493800,6730,6730,6730,6730,0
|
||||
20250415,192100,186493800,6730,6730,6730,6730,490
|
||||
20250415,192000,186493800,6730,6730,6730,6730,0
|
||||
20250415,191900,186493800,6730,6730,6730,6730,0
|
||||
20250415,191800,186493800,6730,6730,6730,6730,0
|
||||
20250415,191700,186493800,6730,6730,6730,6730,0
|
||||
20250415,191600,186493800,6730,6730,6730,6730,0
|
||||
20250415,191500,186493800,6730,6730,6730,6730,0
|
||||
20250415,191400,186493800,6730,6730,6730,6730,0
|
||||
20250415,191300,186493800,6730,6730,6730,6730,0
|
||||
20250415,191200,186493800,6730,6730,6730,6730,0
|
||||
20250415,191100,186493800,6730,6730,6730,6730,0
|
||||
20250415,191000,186493800,6730,6730,6730,6730,0
|
||||
20250415,190900,186493800,6730,6730,6730,6730,0
|
||||
20250415,190800,186493800,6730,6730,6730,6730,0
|
||||
20250415,190700,186493800,6730,6730,6730,6730,0
|
||||
20250415,190600,186493800,6730,6730,6730,6730,0
|
||||
20250415,190500,186493800,6730,6730,6730,6730,0
|
||||
20250415,190400,186493800,6730,6730,6730,6730,0
|
||||
20250415,190300,186493800,6730,6730,6730,6730,0
|
||||
20250415,190200,186493800,6730,6730,6730,6730,0
|
||||
20250415,190100,186493800,6730,6730,6730,6730,0
|
||||
20250415,190000,186493800,6730,6730,6730,6730,0
|
||||
20250415,185900,186493800,6730,6730,6730,6730,0
|
||||
20250415,185800,186493800,6730,6730,6730,6730,0
|
||||
20250415,185700,186493800,6730,6730,6730,6730,0
|
||||
20250415,185600,186493800,6730,6730,6730,6730,0
|
||||
20250415,185500,186493800,6730,6730,6730,6730,0
|
||||
20250415,185400,186493800,6730,6730,6730,6730,0
|
||||
20250415,185300,186493800,6730,6730,6730,6730,0
|
||||
20250415,185200,186493800,6730,6730,6730,6730,0
|
||||
20250415,185100,186493800,6730,6730,6730,6730,490
|
||||
20250415,185000,186493800,6730,6730,6730,6730,0
|
||||
20250415,184900,186493800,6730,6730,6730,6730,0
|
||||
20250415,184800,186493800,6730,6730,6730,6730,0
|
||||
20250415,184700,186493800,6730,6730,6730,6730,0
|
||||
20250415,184600,186493800,6730,6730,6730,6730,0
|
||||
20250415,184500,186493800,6730,6730,6730,6730,0
|
||||
20250415,184400,186493800,6730,6730,6730,6730,0
|
||||
20250415,184300,186493800,6730,6730,6730,6730,0
|
||||
20250415,184200,186493800,6730,6730,6730,6730,0
|
||||
20250415,184100,186493800,6730,6730,6730,6730,0
|
||||
20250415,184000,186493800,6730,6730,6730,6730,0
|
||||
20250415,183900,186493800,6730,6730,6730,6730,0
|
||||
20250415,183800,186493800,6730,6730,6730,6730,0
|
||||
20250415,183700,186493800,6730,6730,6730,6730,0
|
||||
20250415,183600,186493800,6730,6730,6730,6730,0
|
||||
20250415,183500,186493800,6730,6730,6730,6730,0
|
||||
20250415,183400,186493800,6730,6730,6730,6730,0
|
||||
20250415,183300,186493800,6730,6730,6730,6730,0
|
||||
20250415,183200,186493800,6730,6730,6730,6730,0
|
||||
20250415,183100,186493800,6730,6730,6730,6730,0
|
||||
20250415,183000,186493800,6730,6730,6730,6730,0
|
||||
20250415,182900,186493800,6730,6730,6730,6730,0
|
||||
20250415,182800,186493800,6730,6730,6730,6730,0
|
||||
20250415,182700,186493800,6730,6730,6730,6730,0
|
||||
20250415,182600,186493800,6730,6730,6730,6730,0
|
||||
20250415,182500,186493800,6730,6730,6730,6730,0
|
||||
20250415,182400,186493800,6730,6730,6730,6730,0
|
||||
20250415,182300,186493800,6730,6730,6730,6730,0
|
||||
20250415,182200,186493800,6730,6730,6730,6730,0
|
||||
20250415,182100,186493800,6730,6730,6730,6730,490
|
||||
20250415,182000,186493800,6730,6730,6730,6730,0
|
||||
20250415,181900,186493800,6730,6730,6730,6730,0
|
||||
20250415,181800,186493800,6730,6730,6730,6730,0
|
||||
20250415,181700,186493800,6730,6730,6730,6730,0
|
||||
20250415,181600,186493800,6730,6730,6730,6730,0
|
||||
20250415,181500,186493800,6730,6730,6730,6730,0
|
||||
20250415,181400,186493800,6730,6730,6730,6730,0
|
||||
20250415,181300,186493800,6730,6730,6730,6730,0
|
||||
20250415,181200,186493800,6730,6730,6730,6730,0
|
||||
20250415,181100,186493800,6730,6730,6730,6730,0
|
||||
20250415,181000,186493800,6730,6730,6730,6730,0
|
||||
20250415,180900,186493800,6730,6730,6730,6730,0
|
||||
20250415,180800,186493800,6730,6730,6730,6730,0
|
||||
20250415,180700,186493800,6730,6730,6730,6730,0
|
||||
20250415,180600,186493800,6730,6730,6730,6730,0
|
||||
20250415,180500,186493800,6730,6730,6730,6730,0
|
||||
20250415,180400,186493800,6730,6730,6730,6730,0
|
||||
20250415,180300,186493800,6730,6730,6730,6730,0
|
||||
20250415,180200,186493800,6730,6730,6730,6730,0
|
||||
20250415,180100,186493800,6730,6730,6730,6730,0
|
||||
20250415,180000,186493800,6730,6730,6730,6730,0
|
||||
20250415,175900,186493800,6730,6730,6730,6730,0
|
||||
20250415,175800,186493800,6730,6730,6730,6730,0
|
||||
20250415,175700,186493800,6730,6730,6730,6730,0
|
||||
20250415,175600,186493800,6730,6730,6730,6730,0
|
||||
20250415,175500,186493800,6730,6730,6730,6730,0
|
||||
20250415,175400,186493800,6730,6730,6730,6730,0
|
||||
20250415,175300,186493800,6730,6730,6730,6730,0
|
||||
20250415,175200,186493800,6730,6730,6730,6730,0
|
||||
20250415,175100,186493800,6730,6730,6730,6730,490
|
||||
20250415,175000,186493800,6730,6730,6730,6730,0
|
||||
20250415,174900,186493800,6730,6730,6730,6730,0
|
||||
20250415,174800,186493800,6730,6730,6730,6730,0
|
||||
20250415,174700,186493800,6730,6730,6730,6730,0
|
||||
20250415,174600,186493800,6730,6730,6730,6730,0
|
||||
20250415,174500,186493800,6730,6730,6730,6730,0
|
||||
20250415,174400,186493800,6730,6730,6730,6730,0
|
||||
20250415,174300,186493800,6730,6730,6730,6730,0
|
||||
20250415,174200,186493800,6730,6730,6730,6730,0
|
||||
20250415,174100,186493800,6730,6730,6730,6730,0
|
||||
20250415,174000,186493800,6730,6730,6730,6730,0
|
||||
20250415,173900,186493800,6730,6730,6730,6730,0
|
||||
20250415,173800,186493800,6730,6730,6730,6730,0
|
||||
20250415,173700,186493800,6730,6730,6730,6730,0
|
||||
20250415,173600,186493800,6730,6730,6730,6730,0
|
||||
20250415,173500,186493800,6730,6730,6730,6730,0
|
||||
20250415,173400,186493800,6730,6730,6730,6730,0
|
||||
20250415,173300,186493800,6730,6730,6730,6730,0
|
||||
20250415,173200,186493800,6730,6730,6730,6730,0
|
||||
20250415,173100,186493800,6730,6730,6730,6730,0
|
||||
20250415,173000,186493800,6730,6730,6730,6730,0
|
||||
20250415,172900,186493800,6730,6730,6730,6730,0
|
||||
20250415,172800,186493800,6730,6730,6730,6730,0
|
||||
20250415,172700,186493800,6730,6730,6730,6730,0
|
||||
20250415,172600,186493800,6730,6730,6730,6730,0
|
||||
20250415,172500,186493800,6730,6730,6730,6730,0
|
||||
20250415,172400,186493800,6730,6730,6730,6730,0
|
||||
20250415,172300,186493800,6730,6730,6730,6730,0
|
||||
20250415,172200,186493800,6730,6730,6730,6730,0
|
||||
20250415,172100,186493800,6730,6730,6730,6730,490
|
||||
20250415,172000,186493800,6730,6730,6730,6730,0
|
||||
20250415,171900,186493800,6730,6730,6730,6730,0
|
||||
20250415,171800,186493800,6730,6730,6730,6730,0
|
||||
20250415,171700,186493800,6730,6730,6730,6730,0
|
||||
20250415,171600,186493800,6730,6730,6730,6730,0
|
||||
20250415,171500,186493800,6730,6730,6730,6730,0
|
||||
20250415,171400,186493800,6730,6730,6730,6730,0
|
||||
20250415,171300,186493800,6730,6730,6730,6730,0
|
||||
20250415,171200,186493800,6730,6730,6730,6730,0
|
||||
20250415,171100,186493800,6730,6730,6730,6730,0
|
||||
20250415,171000,186493800,6730,6730,6730,6730,0
|
||||
20250415,170900,186493800,6730,6730,6730,6730,0
|
||||
20250415,170800,186493800,6730,6730,6730,6730,0
|
||||
20250415,170700,186493800,6730,6730,6730,6730,0
|
||||
20250415,170600,186493800,6730,6730,6730,6730,0
|
||||
20250415,170500,186493800,6730,6730,6730,6730,0
|
||||
20250415,170400,186493800,6730,6730,6730,6730,0
|
||||
20250415,170300,186493800,6730,6730,6730,6730,0
|
||||
20250415,170200,186493800,6730,6730,6730,6730,0
|
||||
20250415,170100,186493800,6730,6730,6730,6730,0
|
||||
20250415,170000,186493800,6730,6730,6730,6730,0
|
||||
20250415,165900,186493800,6730,6730,6730,6730,0
|
||||
20250415,165800,186493800,6730,6730,6730,6730,0
|
||||
20250415,165700,186493800,6730,6730,6730,6730,0
|
||||
20250415,165600,186493800,6730,6730,6730,6730,0
|
||||
20250415,165500,186493800,6730,6730,6730,6730,0
|
||||
20250415,165400,186493800,6730,6730,6730,6730,0
|
||||
20250415,165300,186493800,6730,6730,6730,6730,0
|
||||
20250415,165200,186493800,6730,6730,6730,6730,0
|
||||
20250415,165100,186493800,6730,6730,6730,6730,490
|
||||
20250415,165000,186493800,6730,6730,6730,6730,0
|
||||
20250415,164900,186493800,6730,6730,6730,6730,0
|
||||
20250415,164800,186493800,6730,6730,6730,6730,0
|
||||
20250415,164700,186493800,6730,6730,6730,6730,0
|
||||
20250415,164600,186493800,6730,6730,6730,6730,0
|
||||
20250415,164500,186493800,6730,6730,6730,6730,0
|
||||
20250415,164400,186493800,6730,6730,6730,6730,0
|
||||
20250415,164300,186493800,6730,6730,6730,6730,0
|
||||
20250415,164200,186493800,6730,6730,6730,6730,0
|
||||
20250415,164100,186493800,6730,6730,6730,6730,0
|
||||
20250415,164000,186493800,6730,6730,6730,6730,0
|
||||
20250415,163900,186493800,6730,6730,6730,6730,0
|
||||
20250415,163800,186493800,6730,6730,6730,6730,0
|
||||
20250415,163700,186493800,6730,6730,6730,6730,0
|
||||
20250415,163600,186493800,6730,6730,6730,6730,0
|
||||
20250415,163500,186493800,6730,6730,6730,6730,0
|
||||
20250415,163400,186493800,6730,6730,6730,6730,0
|
||||
20250415,163300,186493800,6730,6730,6730,6730,0
|
||||
20250415,163200,186493800,6730,6730,6730,6730,0
|
||||
20250415,163100,186493800,6730,6730,6730,6730,0
|
||||
20250415,163000,186493800,6730,6730,6730,6730,0
|
||||
20250415,162900,186493800,6730,6730,6730,6730,0
|
||||
20250415,162800,186493800,6730,6730,6730,6730,0
|
||||
20250415,162700,186493800,6730,6730,6730,6730,0
|
||||
20250415,162600,186493800,6730,6730,6730,6730,0
|
||||
20250415,162500,186493800,6730,6730,6730,6730,0
|
||||
20250415,162400,186493800,6730,6730,6730,6730,0
|
||||
20250415,162300,186493800,6730,6730,6730,6730,0
|
||||
20250415,162200,186493800,6730,6730,6730,6730,0
|
||||
20250415,162100,186493800,6730,6730,6730,6730,490
|
||||
20250415,162000,186493800,6730,6730,6730,6730,0
|
||||
20250415,161900,186493800,6730,6730,6730,6730,0
|
||||
20250415,161800,186493800,6730,6730,6730,6730,0
|
||||
20250415,161700,186493800,6730,6730,6730,6730,0
|
||||
20250415,161600,186493800,6730,6730,6730,6730,0
|
||||
20250415,161500,186493800,6730,6730,6730,6730,0
|
||||
20250415,161400,186493800,6730,6730,6730,6730,0
|
||||
20250415,161300,186493800,6730,6730,6730,6730,0
|
||||
20250415,161200,186493800,6730,6730,6730,6730,0
|
||||
20250415,161100,186493800,6730,6730,6730,6730,0
|
||||
20250415,161000,186493800,6730,6730,6730,6730,0
|
||||
20250415,160900,186493800,6730,6730,6730,6730,0
|
||||
20250415,160800,186493800,6730,6730,6730,6730,0
|
||||
20250415,160700,186493800,6730,6730,6730,6730,0
|
||||
20250415,160600,186493800,6730,6730,6730,6730,0
|
||||
20250415,160500,186493800,6730,6730,6730,6730,0
|
||||
20250415,160400,186493800,6730,6730,6730,6730,0
|
||||
20250415,160300,186493800,6730,6730,6730,6730,0
|
||||
20250415,160200,186493800,6730,6730,6730,6730,0
|
||||
20250415,160100,186493800,6730,6730,6730,6730,0
|
||||
20250415,160000,186493800,6730,6730,6730,6730,0
|
||||
20250415,155900,186493800,6730,6730,6730,6730,0
|
||||
20250415,155800,186493800,6730,6730,6730,6730,0
|
||||
20250415,155700,186493800,6730,6730,6730,6730,0
|
||||
20250415,155600,186493800,6730,6730,6730,6730,0
|
||||
20250415,155500,186493800,6730,6730,6730,6730,0
|
||||
20250415,155400,186493800,6730,6730,6730,6730,0
|
||||
20250415,155300,186493800,6730,6730,6730,6730,0
|
||||
20250415,155200,186493800,6730,6730,6730,6730,0
|
||||
20250415,155100,186493800,6730,6730,6730,6730,490
|
||||
20250415,155000,186493800,6730,6730,6730,6730,0
|
||||
20250415,154900,186493800,6730,6730,6730,6730,0
|
||||
20250415,154800,186493800,6730,6730,6730,6730,0
|
||||
20250415,154700,186493800,6730,6730,6730,6730,0
|
||||
20250415,154600,186493800,6730,6730,6730,6730,0
|
||||
20250415,154500,186493800,6730,6730,6730,6730,0
|
||||
20250415,154400,186493800,6730,6730,6730,6730,0
|
||||
20250415,154300,186493800,6730,6730,6730,6730,0
|
||||
20250415,154200,186493800,6730,6730,6730,6730,0
|
||||
20250415,154100,186493800,6730,6730,6730,6730,0
|
||||
20250415,154000,186493800,6730,6730,6730,6730,0
|
||||
20250415,153900,186493800,6730,6730,6730,6730,0
|
||||
20250415,153800,186493800,6730,6730,6730,6730,0
|
||||
20250415,153700,186493800,6730,6730,6730,6730,0
|
||||
20250415,153600,186493800,6730,6730,6730,6730,0
|
||||
20250415,153500,186493800,6730,6730,6730,6730,0
|
||||
20250415,153400,186493800,6730,6730,6730,6730,0
|
||||
20250415,153300,186493800,6730,6730,6730,6730,0
|
||||
20250415,153200,186493800,6730,6730,6730,6730,0
|
||||
20250415,153100,186493800,6730,6730,6730,6730,0
|
||||
20250415,153000,186493800,6730,6730,6730,6730,490
|
||||
20250415,152900,183196100,6710,6710,6710,6710,0
|
||||
20250415,152800,183196100,6710,6710,6710,6710,0
|
||||
20250415,152700,183196100,6710,6710,6710,6710,0
|
||||
20250415,152600,183196100,6710,6710,6710,6710,0
|
||||
20250415,152500,183196100,6710,6710,6710,6710,0
|
||||
20250415,152400,183196100,6710,6710,6710,6710,0
|
||||
20250415,152300,183196100,6710,6710,6710,6710,0
|
||||
20250415,152200,183196100,6710,6710,6710,6710,0
|
||||
20250415,152100,183196100,6710,6710,6710,6710,0
|
||||
20250415,152000,183196100,6710,6710,6710,6710,0
|
||||
20250415,151900,183196100,6710,6680,6730,6610,278
|
||||
20250415,151800,181335670,6720,6660,6720,6660,129
|
||||
20250415,151700,180471820,6670,6670,6670,6670,11
|
||||
20250415,151600,180398450,6670,6670,6670,6670,34
|
||||
20250415,151500,180171670,6660,6660,6660,6660,4
|
||||
20250415,151400,180145030,6660,6660,6660,6660,5
|
||||
20250415,151300,180111730,6610,6630,6670,6610,503
|
||||
20250415,151200,176770900,6620,6650,6660,6610,202
|
||||
20250415,151100,175432100,6670,6660,6670,6660,6
|
||||
20250415,151000,175392130,6660,6660,6670,6660,27
|
||||
20250415,150900,175212170,6660,6660,6660,6660,34
|
||||
20250415,150800,174985730,6650,6670,6670,6650,245
|
||||
20250415,150700,173354880,6670,6690,6690,6670,127
|
||||
20250415,150600,172506850,6690,6700,6700,6690,4
|
||||
20250415,150500,172480060,6700,6700,6700,6700,0
|
||||
20250415,150400,172480060,6700,6700,6700,6690,124
|
||||
20250415,150300,171649510,6700,6700,6700,6700,0
|
||||
20250415,150200,171649510,6700,6680,6700,6680,64
|
||||
20250415,150100,171221650,6700,6710,6710,6650,552
|
||||
20250415,150000,167524930,6700,6700,6700,6700,0
|
||||
20250415,145900,167524930,6700,6700,6700,6700,1
|
||||
20250415,145800,167518230,6730,6710,6730,6710,15
|
||||
20250415,145700,167417360,6700,6700,6700,6700,0
|
||||
20250415,145600,167417360,6700,6700,6700,6700,42
|
||||
20250415,145500,167135960,6710,6690,6740,6690,191
|
||||
20250415,145400,165855700,6700,6660,6700,6660,1432
|
||||
20250415,145300,156299770,6660,6660,6660,6660,0
|
||||
20250415,145200,156299770,6660,6660,6660,6660,2
|
||||
20250415,145100,156286450,6650,6650,6650,6650,61
|
||||
20250415,145000,155880800,6650,6620,6650,6620,1030
|
||||
20250415,144900,149035390,6620,6610,6620,6610,972
|
||||
20250415,144800,142604730,6610,6610,6610,6610,0
|
||||
20250415,144700,142604730,6610,6610,6610,6610,0
|
||||
20250415,144600,142604730,6610,6610,6610,6610,10
|
||||
20250415,144500,142538630,6620,6620,6620,6620,0
|
||||
20250415,144400,142538630,6620,6620,6620,6620,0
|
||||
20250415,144300,142538630,6620,6620,6620,6620,0
|
||||
20250415,144200,142538630,6620,6620,6620,6620,0
|
||||
20250415,144100,142538630,6620,6620,6620,6620,0
|
||||
20250415,144000,142538630,6620,6620,6620,6620,0
|
||||
20250415,143900,142538630,6620,6620,6620,6620,1
|
||||
20250415,143800,142532010,6530,6600,6600,6530,100
|
||||
20250415,143700,141877980,6620,6620,6620,6620,0
|
||||
20250415,143600,141877980,6620,6640,6640,6620,234
|
||||
20250415,143500,140328650,6640,6630,6640,6630,11
|
||||
20250415,143400,140255620,6640,6640,6640,6640,37
|
||||
20250415,143300,140009940,6640,6640,6640,6640,2
|
||||
20250415,143200,139996660,6640,6620,6640,6620,102
|
||||
20250415,143100,139321380,6650,6630,6650,6630,61
|
||||
20250415,143000,138916160,6630,6630,6630,6630,2
|
||||
20250415,142900,138902900,6630,6640,6640,6630,5
|
||||
20250415,142800,138869730,6640,6640,6640,6640,3
|
||||
20250415,142700,138849810,6640,6610,6640,6610,117
|
||||
20250415,142600,138075150,6620,6620,6620,6620,4
|
||||
20250415,142500,138048670,6620,6620,6620,6610,30
|
||||
20250415,142400,137850270,6620,6620,6620,6620,2
|
||||
20250415,142300,137837030,6610,6610,6610,6610,83
|
||||
20250415,142200,137288400,6610,6580,6610,6580,2432
|
||||
20250415,142100,121277710,6580,6580,6580,6580,4
|
||||
20250415,142000,121251390,6580,6570,6580,6570,7
|
||||
20250415,141900,121205380,6570,6570,6570,6570,5
|
||||
20250415,141800,121172530,6580,6580,6580,6580,0
|
||||
20250415,141700,121172530,6580,6580,6580,6580,10
|
||||
20250415,141600,121106730,6580,6580,6580,6580,78
|
||||
20250415,141500,120593490,6580,6580,6580,6580,3
|
||||
20250415,141400,120573750,6580,6580,6580,6580,156
|
||||
20250415,141300,119547270,6580,6580,6580,6580,4
|
||||
20250415,141200,119520950,6580,6580,6590,6560,118
|
||||
20250415,141100,118745060,6580,6580,6580,6580,5
|
||||
20250415,141000,118712160,6580,6580,6580,6580,0
|
||||
20250415,140900,118712160,6580,6580,6580,6580,1
|
||||
20250415,140800,118705580,6550,6600,6600,6540,31
|
||||
20250415,140700,118502480,6580,6600,6600,6580,219
|
||||
20250415,140600,117060300,6600,6600,6600,6600,0
|
||||
20250415,140500,117060300,6600,6600,6600,6600,2
|
||||
20250415,140400,117047100,6600,6600,6600,6600,16
|
||||
20250415,140300,116941500,6600,6600,6600,6600,1
|
||||
20250415,140200,116934900,6600,6600,6600,6600,0
|
||||
20250415,140100,116934900,6600,6590,6600,6590,114
|
||||
20250415,140000,116183100,6590,6550,6600,6550,2681
|
||||
20250415,135900,98507130,6550,6550,6550,6550,18
|
||||
20250415,135800,98389230,6550,6550,6550,6550,21
|
||||
20250415,135700,98251680,6550,6530,6550,6530,436
|
||||
20250415,135600,95400050,6530,6530,6530,6530,0
|
||||
20250415,135500,95400050,6530,6530,6530,6530,0
|
||||
20250415,135400,95400050,6530,6530,6530,6530,0
|
||||
20250415,135300,95400050,6530,6530,6530,6530,0
|
||||
20250415,135200,95400050,6530,6530,6530,6530,0
|
||||
20250415,135100,95400050,6530,6530,6530,6530,0
|
||||
20250415,135000,95400050,6530,6530,6530,6530,0
|
||||
20250415,134900,95400050,6530,6530,6530,6530,0
|
||||
20250415,134800,95400050,6530,6530,6530,6530,0
|
||||
20250415,134700,95400050,6530,6530,6530,6530,0
|
||||
20250415,134600,95400050,6530,6530,6530,6530,0
|
||||
20250415,134500,95400050,6530,6530,6530,6530,0
|
||||
20250415,134400,95400050,6530,6530,6530,6530,0
|
||||
20250415,134300,95400050,6530,6530,6530,6530,1
|
||||
20250415,134200,95393520,6520,6520,6520,6520,32
|
||||
20250415,134100,95184880,6510,6510,6510,6510,0
|
||||
20250415,134000,95184880,6510,6510,6510,6510,0
|
||||
20250415,133900,95184880,6510,6510,6510,6510,0
|
||||
20250415,133800,95184880,6510,6500,6510,6500,271
|
||||
20250415,133700,93423180,6490,6490,6490,6490,0
|
||||
20250415,133600,93423180,6490,6490,6490,6490,22
|
||||
20250415,133500,93280400,6500,6500,6500,6500,0
|
||||
20250415,133400,93280400,6500,6500,6500,6500,0
|
||||
20250415,133300,93280400,6500,6500,6500,6500,0
|
||||
20250415,133200,93280400,6500,6500,6500,6500,0
|
||||
20250415,133100,93280400,6500,6500,6500,6500,5
|
||||
20250415,133000,93247900,6500,6500,6500,6500,0
|
||||
20250415,132900,93247900,6500,6500,6500,6500,21
|
||||
20250415,132800,93111400,6500,6500,6500,6500,0
|
||||
20250415,132700,93111400,6500,6500,6500,6500,0
|
||||
20250415,132600,93111400,6500,6500,6500,6500,0
|
||||
20250415,132500,93111400,6500,6500,6500,6500,0
|
||||
20250415,132400,93111400,6500,6500,6500,6500,0
|
||||
20250415,132300,93111400,6500,6500,6500,6500,15
|
||||
20250415,132200,93013900,6500,6500,6500,6500,0
|
||||
20250415,132100,93013900,6500,6500,6500,6500,0
|
||||
20250415,132000,93013900,6500,6500,6500,6500,0
|
||||
20250415,131900,93013900,6500,6500,6500,6500,0
|
||||
20250415,131800,93013900,6500,6500,6500,6500,0
|
||||
20250415,131700,93013900,6500,6500,6500,6500,0
|
||||
20250415,131600,93013900,6500,6500,6500,6500,0
|
||||
20250415,131500,93013900,6500,6500,6500,6500,90
|
||||
20250415,131400,92428900,6500,6500,6500,6500,150
|
||||
20250415,131300,91453900,6500,6500,6500,6500,0
|
||||
20250415,131200,91453900,6500,6500,6500,6500,0
|
||||
20250415,131100,91453900,6500,6500,6500,6500,0
|
||||
20250415,131000,91453900,6500,6520,6520,6500,77
|
||||
20250415,130900,90953360,6510,6510,6510,6510,39
|
||||
20250415,130800,90699470,6500,6500,6500,6500,2
|
||||
20250415,130700,90686470,6500,6500,6500,6500,0
|
||||
20250415,130600,90686470,6500,6500,6500,6500,2
|
||||
20250415,130500,90673470,6500,6500,6500,6500,183
|
||||
20250415,130400,89483970,6500,6500,6500,6500,0
|
||||
20250415,130300,89483970,6500,6500,6500,6500,0
|
||||
20250415,130200,89483970,6500,6500,6500,6500,5
|
||||
20250415,130100,89451470,6500,6500,6500,6500,0
|
||||
20250415,130000,89451470,6500,6500,6500,6500,0
|
||||
20250415,125900,89451470,6500,6500,6500,6500,0
|
||||
20250415,125800,89451470,6500,6500,6500,6500,0
|
||||
20250415,125700,89451470,6500,6500,6500,6500,0
|
||||
20250415,125600,89451470,6500,6500,6500,6500,0
|
||||
20250415,125500,89451470,6500,6500,6500,6500,1
|
||||
20250415,125400,89444970,6500,6500,6500,6500,0
|
||||
20250415,125300,89444970,6500,6500,6500,6500,0
|
||||
20250415,125200,89444970,6500,6500,6500,6500,0
|
||||
20250415,125100,89444970,6500,6500,6500,6500,0
|
||||
20250415,125000,89444970,6500,6500,6500,6500,1
|
||||
20250415,124900,89438470,6500,6500,6500,6500,1
|
||||
20250415,124800,89431970,6500,6500,6500,6500,0
|
||||
20250415,124700,89431970,6500,6500,6500,6500,0
|
||||
20250415,124600,89431970,6500,6500,6500,6500,0
|
||||
20250415,124500,89431970,6500,6500,6500,6500,0
|
||||
20250415,124400,89431970,6500,6500,6500,6500,0
|
||||
20250415,124300,89431970,6500,6500,6500,6500,0
|
||||
20250415,124200,89431970,6500,6500,6500,6500,0
|
||||
20250415,124100,89431970,6500,6500,6500,6500,0
|
||||
20250415,124000,89431970,6500,6500,6500,6500,0
|
||||
20250415,123900,89431970,6500,6500,6500,6500,6
|
||||
20250415,123800,89392970,6500,6500,6500,6500,0
|
||||
20250415,123700,89392970,6500,6500,6500,6500,0
|
||||
20250415,123600,89392970,6500,6500,6500,6500,0
|
||||
20250415,123500,89392970,6500,6500,6500,6500,1
|
||||
20250415,123400,89386470,6500,6500,6500,6500,0
|
||||
20250415,123300,89386470,6500,6500,6500,6500,0
|
||||
20250415,123200,89386470,6500,6500,6500,6500,0
|
||||
20250415,123100,89386470,6500,6500,6500,6500,0
|
||||
20250415,123000,89386470,6500,6500,6500,6500,0
|
||||
20250415,122900,89386470,6500,6500,6500,6500,0
|
||||
20250415,122800,89386470,6500,6500,6500,6500,7
|
||||
20250415,122700,89340970,6500,6500,6500,6500,0
|
||||
20250415,122600,89340970,6500,6500,6500,6500,0
|
||||
20250415,122500,89340970,6500,6500,6500,6500,0
|
||||
20250415,122400,89340970,6500,6470,6500,6450,265
|
||||
20250415,122300,87630040,6470,6470,6470,6470,0
|
||||
20250415,122200,87630040,6470,6470,6470,6470,0
|
||||
20250415,122100,87630040,6470,6470,6470,6470,0
|
||||
20250415,122000,87630040,6470,6470,6470,6470,0
|
||||
20250415,121900,87630040,6470,6470,6470,6470,0
|
||||
20250415,121800,87630040,6470,6470,6470,6470,15
|
||||
20250415,121700,87532990,6470,6470,6470,6470,0
|
||||
20250415,121600,87532990,6470,6470,6470,6470,0
|
||||
20250415,121500,87532990,6470,6470,6470,6470,0
|
||||
20250415,121400,87532990,6470,6510,6510,6470,132
|
||||
20250415,121300,86677990,6540,6540,6540,6540,0
|
||||
20250415,121200,86677990,6540,6540,6540,6540,0
|
||||
20250415,121100,86677990,6540,6540,6540,6540,0
|
||||
20250415,121000,86677990,6540,6540,6540,6540,1
|
||||
20250415,120900,86671450,6510,6510,6510,6510,0
|
||||
20250415,120800,86671450,6510,6510,6510,6510,0
|
||||
20250415,120700,86671450,6510,6510,6510,6510,0
|
||||
20250415,120600,86671450,6510,6510,6510,6510,0
|
||||
20250415,120500,86671450,6510,6510,6510,6510,0
|
||||
20250415,120400,86671450,6510,6510,6510,6510,0
|
||||
20250415,120300,86671450,6510,6510,6510,6510,0
|
||||
20250415,120200,86671450,6510,6510,6510,6510,2
|
||||
20250415,120100,86658430,6530,6530,6530,6530,0
|
||||
20250415,120000,86658430,6530,6530,6530,6530,0
|
||||
20250415,115900,86658430,6530,6530,6530,6530,72
|
||||
20250415,115800,86188270,6520,6520,6520,6520,0
|
||||
20250415,115700,86188270,6520,6520,6520,6520,46
|
||||
20250415,115600,85888350,6510,6510,6510,6510,130
|
||||
20250415,115500,85042050,6500,6500,6500,6500,0
|
||||
20250415,115400,85042050,6500,6500,6500,6500,0
|
||||
20250415,115300,85042050,6500,6500,6500,6500,0
|
||||
20250415,115200,85042050,6500,6500,6500,6500,0
|
||||
20250415,115100,85042050,6500,6500,6500,6500,15
|
||||
20250415,115000,84944550,6500,6500,6500,6500,0
|
||||
20250415,114900,84944550,6500,6500,6500,6500,0
|
||||
20250415,114800,84944550,6500,6500,6500,6500,0
|
||||
20250415,114700,84944550,6500,6500,6500,6500,0
|
||||
20250415,114600,84944550,6500,6500,6500,6500,0
|
||||
20250415,114500,84944550,6500,6500,6500,6500,0
|
||||
20250415,114400,84944550,6500,6500,6500,6500,0
|
||||
20250415,114300,84944550,6500,6500,6500,6500,0
|
||||
20250415,114200,84944550,6500,6500,6500,6500,0
|
||||
20250415,114100,84944550,6500,6500,6500,6500,0
|
||||
20250415,114000,84944550,6500,6500,6500,6500,39
|
||||
20250415,113900,84691050,6540,6540,6540,6540,0
|
||||
20250415,113800,84691050,6540,6540,6540,6540,0
|
||||
20250415,113700,84691050,6540,6540,6540,6540,0
|
||||
20250415,113600,84691050,6540,6540,6540,6540,0
|
||||
20250415,113500,84691050,6540,6540,6540,6540,0
|
||||
20250415,113400,84691050,6540,6540,6540,6540,0
|
||||
20250415,113300,84691050,6540,6540,6540,6540,0
|
||||
20250415,113200,84691050,6540,6540,6540,6540,0
|
||||
20250415,113100,84691050,6540,6540,6540,6540,0
|
||||
20250415,113000,84691050,6540,6540,6540,6540,0
|
||||
20250415,112900,84691050,6540,6540,6540,6540,0
|
||||
20250415,112800,84691050,6540,6540,6540,6540,1
|
||||
20250415,112700,84684510,6540,6540,6540,6540,0
|
||||
20250415,112600,84684510,6540,6540,6540,6540,0
|
||||
20250415,112500,84684510,6540,6540,6540,6540,0
|
||||
20250415,112400,84684510,6540,6540,6540,6540,0
|
||||
20250415,112300,84684510,6540,6540,6540,6540,0
|
||||
20250415,112200,84684510,6540,6540,6540,6540,15
|
||||
20250415,112100,84586410,6540,6540,6540,6540,0
|
||||
20250415,112000,84586410,6540,6540,6540,6540,0
|
||||
20250415,111900,84586410,6540,6540,6540,6540,0
|
||||
20250415,111800,84586410,6540,6540,6540,6540,0
|
||||
20250415,111700,84586410,6540,6540,6540,6540,167
|
||||
20250415,111600,83494230,6540,6540,6540,6540,0
|
||||
20250415,111500,83494230,6540,6540,6540,6540,0
|
||||
20250415,111400,83494230,6540,6540,6540,6540,10
|
||||
20250415,111300,83428830,6530,6520,6530,6520,166
|
||||
20250415,111200,82345530,6510,6510,6510,6510,7
|
||||
20250415,111100,82299960,6510,6510,6510,6510,14
|
||||
20250415,111000,82208820,6510,6510,6510,6510,0
|
||||
20250415,110900,82208820,6510,6490,6510,6490,225
|
||||
20250415,110800,80746750,6480,6480,6480,6480,0
|
||||
20250415,110700,80746750,6480,6480,6480,6480,0
|
||||
20250415,110600,80746750,6480,6480,6480,6480,2
|
||||
20250415,110500,80733790,6480,6480,6480,6480,0
|
||||
20250415,110400,80733790,6480,6480,6480,6480,1
|
||||
20250415,110300,80727310,6490,6490,6490,6490,0
|
||||
20250415,110200,80727310,6490,6490,6490,6490,0
|
||||
20250415,110100,80727310,6490,6480,6490,6480,30
|
||||
20250415,110000,80532620,6480,6480,6480,6480,0
|
||||
20250415,105900,80532620,6480,6480,6480,6480,6
|
||||
20250415,105800,80493740,6480,6480,6480,6480,0
|
||||
20250415,105700,80493740,6480,6480,6480,6480,0
|
||||
20250415,105600,80493740,6480,6480,6480,6480,0
|
||||
20250415,105500,80493740,6480,6480,6500,6480,166
|
||||
20250415,105400,79416900,6460,6460,6460,6460,0
|
||||
20250415,105300,79416900,6460,6460,6460,6460,1
|
||||
20250415,105200,79410440,6480,6480,6480,6480,0
|
||||
20250415,105100,79410440,6480,6480,6480,6480,0
|
||||
20250415,105000,79410440,6480,6480,6480,6480,1
|
||||
20250415,104900,79403960,6470,6460,6470,6460,14
|
||||
20250415,104800,79313400,6460,6450,6460,6450,26
|
||||
20250415,104700,79145520,6440,6440,6440,6440,0
|
||||
20250415,104600,79145520,6440,6440,6440,6440,0
|
||||
20250415,104500,79145520,6440,6440,6440,6440,189
|
||||
20250415,104400,77928360,6450,6450,6450,6450,7
|
||||
20250415,104300,77883210,6450,6450,6450,6450,4
|
||||
20250415,104200,77857410,6450,6450,6450,6450,6
|
||||
20250415,104100,77818710,6450,6450,6450,6440,36
|
||||
20250415,104000,77586530,6460,6460,6460,6460,1
|
||||
20250415,103900,77580070,6460,6460,6460,6460,0
|
||||
20250415,103800,77580070,6460,6430,6460,6430,747
|
||||
20250415,103700,72769070,6420,6420,6420,6420,0
|
||||
20250415,103600,72769070,6420,6420,6420,6420,20
|
||||
20250415,103500,72640670,6430,6430,6430,6430,0
|
||||
20250415,103400,72640670,6430,6430,6430,6430,0
|
||||
20250415,103300,72640670,6430,6430,6430,6430,0
|
||||
20250415,103200,72640670,6430,6430,6430,6430,17
|
||||
20250415,103100,72531360,6430,6430,6430,6430,0
|
||||
20250415,103000,72531360,6430,6430,6430,6430,0
|
||||
20250415,102900,72531360,6430,6430,6430,6430,10
|
||||
20250415,102800,72467060,6460,6440,6460,6440,169
|
||||
20250415,102700,71375870,6410,6410,6410,6410,0
|
||||
20250415,102600,71375870,6410,6430,6430,6410,39
|
||||
20250415,102500,71125700,6430,6420,6430,6400,36
|
||||
20250415,102400,70894840,6410,6410,6410,6410,0
|
||||
20250415,102300,70894840,6410,6410,6410,6410,103
|
||||
20250415,102200,70234610,6410,6430,6430,6410,577
|
||||
20250415,102100,66533750,6430,6430,6430,6430,0
|
||||
20250415,102000,66533750,6430,6430,6430,6430,0
|
||||
20250415,101900,66533750,6430,6430,6430,6430,1
|
||||
20250415,101800,66527320,6450,6450,6450,6450,0
|
||||
20250415,101700,66527320,6450,6450,6450,6450,2
|
||||
20250415,101600,66514420,6440,6440,6440,6440,0
|
||||
20250415,101500,66514420,6440,6430,6440,6430,7
|
||||
20250415,101400,66469400,6450,6450,6450,6450,55
|
||||
20250415,101300,66114650,6470,6470,6470,6470,0
|
||||
20250415,101200,66114650,6470,6470,6470,6470,0
|
||||
20250415,101100,66114650,6470,6470,6470,6470,2
|
||||
20250415,101000,66101710,6480,6480,6480,6480,0
|
||||
20250415,100900,66101710,6480,6480,6480,6480,0
|
||||
20250415,100800,66101710,6480,6480,6480,6480,851
|
||||
20250415,100700,60587230,6480,6480,6480,6480,0
|
||||
20250415,100600,60587230,6480,6480,6480,6480,2
|
||||
20250415,100500,60574270,6490,6490,6490,6490,0
|
||||
20250415,100400,60574270,6490,6490,6490,6490,0
|
||||
20250415,100300,60574270,6490,6470,6490,6470,20
|
||||
20250415,100200,60444680,6500,6500,6500,6500,0
|
||||
20250415,100100,60444680,6500,6430,6500,6430,130
|
||||
20250415,100000,59607690,6430,6430,6430,6430,0
|
||||
20250415,095900,59607690,6430,6430,6430,6430,0
|
||||
20250415,095800,59607690,6430,6430,6430,6430,0
|
||||
20250415,095700,59607690,6430,6430,6430,6430,1
|
||||
20250415,095600,59601260,6420,6420,6420,6420,0
|
||||
20250415,095500,59601260,6420,6430,6430,6420,849
|
||||
20250415,095400,54150250,6430,6430,6430,6430,2
|
||||
20250415,095300,54137390,6430,6430,6430,6430,14
|
||||
20250415,095200,54047370,6430,6420,6430,6420,391
|
||||
20250415,095100,51537110,6420,6420,6420,6420,0
|
||||
20250415,095000,51537110,6420,6450,6450,6420,906
|
||||
20250415,094900,45713450,6440,6440,6440,6430,75
|
||||
20250415,094800,45230720,6430,6430,6430,6430,0
|
||||
20250415,094700,45230720,6430,6430,6430,6430,1
|
||||
20250415,094600,45224290,6430,6430,6430,6430,0
|
||||
20250415,094500,45224290,6430,6440,6440,6430,14
|
||||
20250415,094400,45134140,6430,6420,6430,6420,109
|
||||
20250415,094300,44434250,6430,6450,6450,6430,155
|
||||
20250415,094200,43437560,6450,6470,6480,6440,1110
|
||||
20250415,094100,36271200,6480,6480,6480,6480,0
|
||||
20250415,094000,36271200,6480,6480,6480,6480,112
|
||||
20250415,093900,35545440,6490,6490,6490,6490,13
|
||||
20250415,093800,35461070,6490,6490,6490,6490,12
|
||||
20250415,093700,35383190,6490,6470,6490,6470,56
|
||||
20250415,093600,35020380,6460,6500,6500,6460,516
|
||||
20250415,093500,31676220,6550,6550,6550,6550,0
|
||||
20250415,093400,31676220,6550,6550,6550,6550,0
|
||||
20250415,093300,31676220,6550,6550,6550,6550,0
|
||||
20250415,093200,31676220,6550,6550,6550,6550,0
|
||||
20250415,093100,31676220,6550,6550,6550,6550,0
|
||||
20250415,093000,31676220,6550,6550,6550,6550,12
|
||||
20250415,092900,31597620,6540,6540,6540,6540,0
|
||||
20250415,092800,31597620,6540,6540,6540,6540,0
|
||||
20250415,092700,31597620,6540,6540,6540,6540,0
|
||||
20250415,092600,31597620,6540,6470,6540,6460,114
|
||||
20250415,092500,30860260,6470,6470,6470,6470,0
|
||||
20250415,092400,30860260,6470,6470,6470,6470,0
|
||||
20250415,092300,30860260,6470,6490,6490,6470,200
|
||||
20250415,092200,29564080,6490,6500,6500,6490,161
|
||||
20250415,092100,28518690,6490,6500,6500,6490,25
|
||||
20250415,092000,28356390,6490,6490,6490,6490,0
|
||||
20250415,091900,28356390,6490,6490,6490,6490,2
|
||||
20250415,091800,28343410,6500,6510,6510,6500,57
|
||||
20250415,091700,27972760,6510,6520,6520,6510,40
|
||||
20250415,091600,27712160,6530,6530,6530,6530,109
|
||||
20250415,091500,27000390,6530,6530,6530,6530,0
|
||||
20250415,091400,27000390,6530,6530,6530,6530,97
|
||||
20250415,091300,26366980,6610,6610,6610,6610,0
|
||||
20250415,091200,26366980,6610,6610,6610,6610,0
|
||||
20250415,091100,26366980,6610,6530,6620,6530,57
|
||||
20250415,091000,25990370,6510,6640,6640,6510,21
|
||||
20250415,090900,25852880,6640,6600,6640,6600,528
|
||||
20250415,090800,22362370,6530,6480,6530,6480,405
|
||||
20250415,090700,19726520,6480,6470,6480,6470,510
|
||||
20250415,090600,16421820,6470,6540,6540,6470,195
|
||||
20250415,090500,15158340,6570,6570,6570,6570,0
|
||||
20250415,090400,15158340,6570,6570,6570,6570,130
|
||||
20250415,090300,14304240,6510,6480,6510,6440,1360
|
||||
20250415,090200,5539570,6470,6480,6480,6440,349
|
||||
20250415,090100,3279200,6490,6510,6540,6490,396
|
||||
20250415,090000,698050,6520,6530,6530,6510,107
|
||||
|
Reference in New Issue
Block a user