Update 2025-04-01 4020 candle_min
This commit is contained in:
602
007860/min/candle-20250401.csv
Normal file
602
007860/min/candle-20250401.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,190000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,185900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,185000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,184000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,183000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,182900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,182000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,181000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,180000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,175900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,175000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,174000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,173000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,172900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,172000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,171000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,170000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,165900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,165000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,164000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,163000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,162900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,162000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,161000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,160000,2020886240,7520,7520,7520,7520,5453
|
||||
20250401,155900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,155000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,154000,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153900,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153800,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153700,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153600,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153500,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153400,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153300,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153200,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153100,2020886240,7520,7520,7520,7520,0
|
||||
20250401,153000,2020886240,7520,7520,7520,7520,10906
|
||||
20250401,152900,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152800,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152700,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152600,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152500,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152400,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152300,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152200,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152100,1979879680,7530,7530,7530,7530,0
|
||||
20250401,152000,1979879680,7530,7530,7530,7530,0
|
||||
20250401,151900,1979879680,7530,7480,7530,7480,2019
|
||||
20250401,151800,1964733690,7480,7480,7480,7480,971
|
||||
20250401,151700,1957470610,7480,7480,7480,7460,57
|
||||
20250401,151600,1957044610,7480,7480,7480,7480,33
|
||||
20250401,151500,1956797770,7480,7480,7480,7480,345
|
||||
20250401,151400,1954217170,7480,7470,7480,7470,1105
|
||||
20250401,151300,1945962810,7470,7460,7470,7460,134
|
||||
20250401,151200,1944963160,7470,7470,7470,7460,10
|
||||
20250401,151100,1944888520,7470,7470,7470,7470,0
|
||||
20250401,151000,1944888520,7470,7460,7470,7440,905
|
||||
20250401,150900,1938136800,7440,7440,7440,7440,57
|
||||
20250401,150800,1937712720,7470,7460,7470,7460,476
|
||||
20250401,150700,1934160080,7470,7460,7470,7440,1950
|
||||
20250401,150600,1919625510,7470,7460,7470,7460,125
|
||||
20250401,150500,1918692930,7440,7450,7460,7440,2131
|
||||
20250401,150400,1902827700,7450,7460,7460,7450,916
|
||||
20250401,150300,1895995340,7470,7470,7470,7470,0
|
||||
20250401,150200,1895995340,7470,7470,7470,7470,288
|
||||
20250401,150100,1893843980,7490,7490,7490,7490,15
|
||||
20250401,150000,1893731630,7470,7470,7470,7470,849
|
||||
20250401,145900,1887389600,7490,7480,7490,7480,548
|
||||
20250401,145800,1883289930,7490,7510,7510,7490,70
|
||||
20250401,145700,1882764930,7510,7500,7510,7500,1123
|
||||
20250401,145600,1874332430,7510,7510,7510,7510,154
|
||||
20250401,145500,1873175890,7510,7490,7510,7490,81
|
||||
20250401,145400,1872568600,7510,7510,7510,7510,20
|
||||
20250401,145300,1872418400,7510,7490,7510,7490,70
|
||||
20250401,145200,1871893700,7490,7500,7510,7490,35
|
||||
20250401,145100,1871631110,7510,7500,7510,7500,27
|
||||
20250401,145000,1871428410,7510,7510,7510,7510,20
|
||||
20250401,144900,1871278210,7520,7520,7520,7520,20
|
||||
20250401,144800,1871127810,7510,7510,7510,7510,121
|
||||
20250401,144700,1870219100,7510,7510,7510,7510,22
|
||||
20250401,144600,1870053880,7510,7510,7510,7510,31
|
||||
20250401,144500,1869821070,7510,7500,7510,7500,162
|
||||
20250401,144400,1868605870,7520,7520,7520,7520,20
|
||||
20250401,144300,1868455470,7500,7520,7520,7500,570
|
||||
20250401,144200,1864179070,7510,7480,7510,7480,560
|
||||
20250401,144100,1859977670,7510,7490,7510,7490,172
|
||||
20250401,144000,1858688990,7480,7500,7510,7480,727
|
||||
20250401,143900,1853250290,7510,7510,7510,7510,20
|
||||
20250401,143800,1853100090,7510,7510,7510,7470,613
|
||||
20250401,143700,1848516460,7510,7510,7510,7510,211
|
||||
20250401,143600,1846931850,7510,7510,7510,7510,20
|
||||
20250401,143500,1846781650,7510,7510,7510,7510,20
|
||||
20250401,143400,1846631450,7510,7470,7510,7470,21
|
||||
20250401,143300,1846473780,7510,7510,7510,7510,20
|
||||
20250401,143200,1846323580,7490,7510,7510,7470,55
|
||||
20250401,143100,1845910650,7470,7470,7520,7470,52
|
||||
20250401,143000,1845521210,7520,7520,7520,7520,20
|
||||
20250401,142900,1845370810,7520,7520,7520,7480,926
|
||||
20250401,142800,1838407330,7520,7470,7520,7470,51
|
||||
20250401,142700,1838025060,7470,7520,7520,7470,596
|
||||
20250401,142600,1833567070,7480,7540,7540,7480,377
|
||||
20250401,142500,1830737530,7540,7540,7540,7540,44
|
||||
20250401,142400,1830405770,7490,7540,7540,7490,170
|
||||
20250401,142300,1829131470,7540,7540,7540,7540,22
|
||||
20250401,142200,1828965590,7490,7490,7550,7490,2022
|
||||
20250401,142100,1813736960,7520,7520,7520,7520,20
|
||||
20250401,142000,1813586560,7480,7520,7520,7480,221
|
||||
20250401,141900,1811924680,7520,7520,7520,7520,21
|
||||
20250401,141800,1811766760,7520,7520,7520,7520,20
|
||||
20250401,141700,1811616360,7480,7520,7520,7480,21
|
||||
20250401,141600,1811458480,7480,7520,7520,7480,22
|
||||
20250401,141500,1811293080,7480,7510,7520,7480,26
|
||||
20250401,141400,1811097810,7470,7470,7520,7470,22
|
||||
20250401,141300,1810932470,7530,7530,7530,7530,70
|
||||
20250401,141200,1810405370,7480,7470,7480,7460,4101
|
||||
20250401,141100,1779770900,7460,7470,7470,7460,320
|
||||
20250401,141000,1777383500,7470,7490,7490,7460,3490
|
||||
20250401,140900,1751310870,7490,7530,7530,7480,28
|
||||
20250401,140800,1751100320,7480,7500,7530,7480,3314
|
||||
20250401,140700,1726306410,7510,7510,7530,7510,379
|
||||
20250401,140600,1723459720,7530,7500,7530,7500,21
|
||||
20250401,140500,1723301620,7530,7530,7530,7530,21
|
||||
20250401,140400,1723143490,7500,7530,7530,7500,21
|
||||
20250401,140300,1722985390,7500,7500,7530,7500,22
|
||||
20250401,140200,1722819790,7530,7530,7530,7530,21
|
||||
20250401,140100,1722661660,7500,7490,7530,7490,43
|
||||
20250401,140000,1722337940,7530,7520,7530,7490,75
|
||||
20250401,135900,1721773750,7520,7520,7530,7520,128
|
||||
20250401,135800,1720810990,7480,7480,7520,7480,22
|
||||
20250401,135700,1720645630,7520,7520,7520,7480,440
|
||||
20250401,135600,1717336910,7520,7520,7520,7520,21
|
||||
20250401,135500,1717178990,7480,7520,7520,7480,35
|
||||
20250401,135400,1716915830,7520,7520,7520,7520,21
|
||||
20250401,135300,1716757910,7520,7520,7520,7520,27
|
||||
20250401,135200,1716554870,7480,7500,7530,7480,656
|
||||
20250401,135100,1711617020,7480,7520,7520,7480,1270
|
||||
20250401,135000,1702075640,7520,7500,7520,7500,656
|
||||
20250401,134900,1697155240,7520,7520,7520,7520,50
|
||||
20250401,134800,1696779240,7520,7520,7520,7520,63
|
||||
20250401,134700,1696305480,7500,7520,7520,7500,517
|
||||
20250401,134600,1692427580,7520,7520,7520,7520,20
|
||||
20250401,134500,1692277180,7530,7520,7530,7520,1306
|
||||
20250401,134400,1682455860,7520,7520,7520,7520,30
|
||||
20250401,134300,1682230260,7520,7520,7520,7520,23
|
||||
20250401,134200,1682057300,7490,7490,7490,7490,3319
|
||||
20250401,134100,1657197990,7490,7490,7490,7490,320
|
||||
20250401,134000,1654801190,7490,7480,7490,7480,779
|
||||
20250401,133900,1648974060,7490,7490,7490,7490,2686
|
||||
20250401,133800,1628855920,7490,7490,7490,7490,120
|
||||
20250401,133700,1627957120,7490,7490,7490,7490,20
|
||||
20250401,133600,1627807320,7490,7480,7490,7480,391
|
||||
20250401,133500,1624880350,7490,7470,7490,7470,581
|
||||
20250401,133400,1620531950,7490,7480,7490,7480,549
|
||||
20250401,133300,1616425130,7490,7490,7490,7490,30
|
||||
20250401,133200,1616200430,7490,7490,7490,7490,21
|
||||
20250401,133100,1616043140,7490,7490,7490,7490,26
|
||||
20250401,133000,1615848400,7490,7490,7490,7480,1230
|
||||
20250401,132900,1606638740,7520,7500,7520,7500,550
|
||||
20250401,132800,1602513340,7520,7520,7520,7520,20
|
||||
20250401,132700,1602362940,7520,7520,7520,7520,20
|
||||
20250401,132600,1602212540,7520,7510,7520,7510,21
|
||||
20250401,132500,1602054630,7520,7530,7530,7520,22
|
||||
20250401,132400,1601888980,7520,7510,7525,7510,42
|
||||
20250401,132300,1601573140,7500,7500,7500,7500,3119
|
||||
20250401,132200,1578180640,7500,7500,7500,7500,20
|
||||
20250401,132100,1578030640,7500,7500,7500,7500,20
|
||||
20250401,132000,1577880640,7500,7480,7500,7470,751
|
||||
20250401,131900,1572256640,7480,7480,7480,7480,4
|
||||
20250401,131800,1572226720,7500,7500,7500,7500,0
|
||||
20250401,131700,1572226720,7500,7500,7500,7500,8
|
||||
20250401,131600,1572166720,7480,7490,7490,7480,1001
|
||||
20250401,131500,1564676530,7490,7490,7490,7490,30
|
||||
20250401,131400,1564451830,7480,7480,7490,7480,622
|
||||
20250401,131300,1559794960,7480,7490,7490,7480,25
|
||||
20250401,131200,1559607760,7490,7490,7490,7490,80
|
||||
20250401,131100,1559008560,7490,7490,7490,7490,2
|
||||
20250401,131000,1558993580,7470,7480,7480,7470,240
|
||||
20250401,130900,1557200760,7470,7470,7470,7470,0
|
||||
20250401,130800,1557200760,7470,7470,7470,7470,11
|
||||
20250401,130700,1557118590,7490,7470,7490,7470,534
|
||||
20250401,130600,1553124280,7470,7480,7480,7470,352
|
||||
20250401,130500,1550494650,7480,7480,7490,7480,1410
|
||||
20250401,130400,1539946350,7490,7480,7500,7480,1416
|
||||
20250401,130300,1529333250,7480,7490,7490,7480,1424
|
||||
20250401,130200,1518673710,7500,7500,7500,7500,742
|
||||
20250401,130100,1513108710,7500,7520,7520,7500,2943
|
||||
20250401,130000,1490991210,7550,7530,7550,7530,115
|
||||
20250401,125900,1490124550,7530,7530,7530,7530,54
|
||||
20250401,125800,1489717930,7530,7530,7530,7530,72
|
||||
20250401,125700,1489175770,7530,7530,7530,7530,88
|
||||
20250401,125600,1488513130,7530,7530,7530,7520,347
|
||||
20250401,125500,1485902350,7530,7520,7530,7520,114
|
||||
20250401,125400,1485044520,7520,7520,7520,7520,0
|
||||
20250401,125300,1485044520,7520,7530,7530,7520,758
|
||||
20250401,125200,1479342760,7530,7530,7530,7530,0
|
||||
20250401,125100,1479342760,7530,7520,7530,7520,242
|
||||
20250401,125000,1477521600,7530,7530,7530,7520,147
|
||||
20250401,124900,1476416130,7530,7530,7530,7530,3
|
||||
20250401,124800,1476393540,7500,7530,7540,7500,3368
|
||||
20250401,124700,1451071100,7540,7530,7540,7530,151
|
||||
20250401,124600,1449933150,7540,7540,7540,7540,0
|
||||
20250401,124500,1449933150,7540,7530,7540,7530,74
|
||||
20250401,124400,1449375780,7540,7540,7540,7540,69
|
||||
20250401,124300,1448855520,7540,7540,7540,7540,1
|
||||
20250401,124200,1448847980,7550,7550,7550,7540,65
|
||||
20250401,124100,1448357820,7530,7530,7530,7530,555
|
||||
20250401,124000,1444178670,7540,7540,7540,7540,149
|
||||
20250401,123900,1443055210,7540,7540,7540,7540,59
|
||||
20250401,123800,1442610350,7540,7550,7550,7540,42
|
||||
20250401,123700,1442293640,7540,7540,7540,7540,59
|
||||
20250401,123600,1441848780,7540,7530,7540,7530,185
|
||||
20250401,123500,1440454160,7550,7540,7550,7540,207
|
||||
20250401,123400,1438893320,7540,7540,7540,7540,230
|
||||
20250401,123300,1437159120,7550,7550,7550,7550,4
|
||||
20250401,123200,1437128920,7550,7540,7550,7540,61
|
||||
20250401,123100,1436668960,7550,7540,7550,7540,117
|
||||
20250401,123000,1435786760,7540,7540,7540,7540,79
|
||||
20250401,122900,1435191100,7540,7550,7550,7540,69
|
||||
20250401,122800,1434670740,7540,7540,7540,7540,65
|
||||
20250401,122700,1434180640,7540,7540,7540,7540,496
|
||||
20250401,122600,1430440800,7530,7530,7530,7520,514
|
||||
20250401,122500,1426571630,7540,7540,7540,7540,1637
|
||||
20250401,122400,1414228650,7560,7560,7560,7560,0
|
||||
20250401,122300,1414228650,7560,7540,7560,7540,79
|
||||
20250401,122200,1413632930,7550,7560,7570,7550,69
|
||||
20250401,122100,1413111340,7560,7520,7560,7510,7671
|
||||
20250401,122000,1355425210,7520,7550,7550,7520,616
|
||||
20250401,121900,1350792590,7550,7560,7560,7520,155
|
||||
20250401,121800,1349621380,7560,7570,7570,7520,108
|
||||
20250401,121700,1348804900,7570,7570,7570,7510,2646
|
||||
20250401,121600,1328847690,7580,7600,7600,7580,84
|
||||
20250401,121500,1328210850,7600,7590,7600,7590,1508
|
||||
20250401,121400,1316760090,7590,7600,7600,7590,11
|
||||
20250401,121300,1316676590,7600,7570,7600,7570,193
|
||||
20250401,121200,1315213980,7600,7590,7600,7570,1921
|
||||
20250401,121100,1300650400,7590,7570,7590,7570,7735
|
||||
20250401,121000,1242017600,7580,7570,7580,7570,356
|
||||
20250401,120900,1239319710,7570,7570,7570,7560,562
|
||||
20250401,120800,1235065690,7570,7560,7570,7560,111
|
||||
20250401,120700,1234226310,7560,7560,7560,7560,107
|
||||
20250401,120600,1233417390,7550,7550,7550,7540,308
|
||||
20250401,120500,1231092040,7550,7550,7580,7540,225
|
||||
20250401,120400,1229393130,7580,7550,7580,7540,188
|
||||
20250401,120300,1227974960,7560,7590,7590,7560,625
|
||||
20250401,120200,1223247570,7600,7620,7620,7570,353
|
||||
20250401,120100,1220562780,7620,7590,7620,7590,12302
|
||||
20250401,120000,1127068400,7590,7580,7590,7580,920
|
||||
20250401,115900,1120091660,7580,7550,7580,7550,641
|
||||
20250401,115800,1115239680,7560,7520,7560,7520,2347
|
||||
20250401,115700,1097553430,7510,7500,7510,7500,875
|
||||
20250401,115600,1090984970,7500,7500,7500,7500,249
|
||||
20250401,115500,1089117470,7500,7470,7500,7470,660
|
||||
20250401,115400,1084168090,7510,7470,7510,7460,373
|
||||
20250401,115300,1081377670,7480,7510,7510,7470,842
|
||||
20250401,115200,1075080790,7510,7490,7510,7480,171
|
||||
20250401,115100,1073800780,7520,7550,7560,7500,5351
|
||||
20250401,115000,1033573790,7550,7560,7590,7550,3264
|
||||
20250401,114900,1008885650,7560,7520,7560,7520,858
|
||||
20250401,114800,1002418040,7530,7580,7580,7520,565
|
||||
20250401,114700,998166150,7580,7560,7590,7530,3870
|
||||
20250401,114600,968965880,7560,7550,7590,7550,245
|
||||
20250401,114500,967113330,7600,7520,7600,7520,2834
|
||||
20250401,114400,945678780,7540,7560,7560,7520,1368
|
||||
20250401,114300,935378860,7560,7570,7570,7530,4885
|
||||
20250401,114200,898497730,7580,7580,7590,7580,362
|
||||
20250401,114100,895751250,7590,7600,7600,7590,25
|
||||
20250401,114000,895561490,7590,7570,7590,7570,300
|
||||
20250401,113900,893285580,7570,7540,7590,7540,358
|
||||
20250401,113800,890576410,7540,7550,7570,7540,510
|
||||
20250401,113700,886725910,7560,7580,7580,7540,2423
|
||||
20250401,113600,868425440,7600,7600,7600,7600,1
|
||||
20250401,113500,868417840,7600,7600,7600,7600,28
|
||||
20250401,113400,868205040,7550,7590,7590,7540,1342
|
||||
20250401,113300,858069610,7600,7640,7640,7600,3632
|
||||
20250401,113200,830439790,7640,7630,7640,7600,1845
|
||||
20250401,113100,816370090,7630,7600,7630,7590,1795
|
||||
20250401,113000,802719430,7600,7600,7600,7600,540
|
||||
20250401,112900,798615430,7590,7590,7600,7590,131
|
||||
20250401,112800,797621050,7610,7600,7610,7580,488
|
||||
20250401,112700,793915720,7600,7590,7610,7570,550
|
||||
20250401,112600,789737280,7600,7600,7600,7600,1
|
||||
20250401,112500,789729680,7600,7570,7600,7560,521
|
||||
20250401,112400,785787360,7570,7600,7600,7570,737
|
||||
20250401,112300,780200650,7600,7610,7610,7600,126
|
||||
20250401,112200,779241950,7580,7620,7620,7580,36
|
||||
20250401,112100,778969030,7620,7600,7620,7600,1664
|
||||
20250401,112000,766299600,7600,7590,7600,7570,1241
|
||||
20250401,111900,756884040,7590,7590,7590,7570,126
|
||||
20250401,111800,755930000,7590,7600,7600,7560,53
|
||||
20250401,111700,755528680,7620,7580,7620,7580,1298
|
||||
20250401,111600,745662960,7620,7610,7630,7580,835
|
||||
20250401,111500,739302860,7600,7590,7600,7590,1590
|
||||
20250401,111400,727221840,7590,7570,7590,7570,1156
|
||||
20250401,111300,718455430,7570,7570,7570,7540,584
|
||||
20250401,111200,714035570,7570,7560,7570,7540,846
|
||||
20250401,111100,707645450,7560,7570,7570,7550,588
|
||||
20250401,111000,703204060,7570,7570,7570,7560,898
|
||||
20250401,110900,696407380,7570,7560,7570,7560,486
|
||||
20250401,110800,692729790,7570,7550,7570,7520,1085
|
||||
20250401,110700,684552460,7550,7570,7570,7550,11
|
||||
20250401,110600,684469310,7560,7540,7560,7520,4453
|
||||
20250401,110500,650861420,7530,7520,7530,7520,70
|
||||
20250401,110400,650334430,7540,7530,7540,7520,389
|
||||
20250401,110300,647405150,7550,7530,7550,7520,5024
|
||||
20250401,110200,609495965,7530,7520,7550,7510,4464
|
||||
20250401,110100,575877030,7520,7510,7540,7480,3828
|
||||
20250401,110000,547089210,7510,7520,7540,7490,4671
|
||||
20250401,105900,512049760,7520,7470,7530,7470,4839
|
||||
20250401,105800,475786760,7470,7410,7470,7410,783
|
||||
20250401,105700,469951600,7440,7430,7450,7410,2024
|
||||
20250401,105600,454883590,7430,7400,7430,7390,254
|
||||
20250401,105500,453002450,7350,7350,7350,7350,50
|
||||
20250401,105400,452634950,7400,7390,7400,7350,62
|
||||
20250401,105300,452176790,7400,7390,7400,7340,116
|
||||
20250401,105200,451318560,7370,7380,7380,7340,115
|
||||
20250401,105100,450470990,7380,7340,7380,7340,5
|
||||
20250401,105000,450434170,7400,7380,7400,7350,2191
|
||||
20250401,104900,434280480,7380,7370,7390,7370,319
|
||||
20250401,104800,431928260,7390,7390,7390,7370,995
|
||||
20250401,104700,424575230,7390,7360,7390,7360,43
|
||||
20250401,104600,424258080,7360,7350,7390,7350,373
|
||||
20250401,104500,421506110,7370,7360,7370,7360,100
|
||||
20250401,104400,420770100,7350,7340,7360,7340,601
|
||||
20250401,104300,416353740,7330,7330,7330,7330,59
|
||||
20250401,104200,415921270,7310,7330,7330,7310,1101
|
||||
20250401,104100,407852960,7330,7310,7340,7310,104
|
||||
20250401,104000,407092670,7320,7330,7360,7320,121
|
||||
20250401,103900,406206690,7320,7320,7320,7320,58
|
||||
20250401,103800,405782130,7320,7320,7320,7320,1
|
||||
20250401,103700,405774810,7310,7310,7330,7310,102
|
||||
20250401,103600,405027190,7330,7310,7330,7310,101
|
||||
20250401,103500,404287460,7320,7320,7320,7320,59
|
||||
20250401,103400,403855580,7310,7310,7310,7310,0
|
||||
20250401,103300,403855580,7310,7330,7330,7310,72
|
||||
20250401,103200,403328460,7310,7330,7330,7310,378
|
||||
20250401,103100,400561030,7340,7330,7340,7330,69
|
||||
20250401,103000,400054580,7340,7330,7340,7330,87
|
||||
20250401,102900,399416590,7330,7340,7340,7330,2
|
||||
20250401,102800,399401920,7330,7330,7330,7330,60
|
||||
20250401,102700,398962120,7340,7330,7340,7330,97
|
||||
20250401,102600,398250730,7340,7340,7340,7340,0
|
||||
20250401,102500,398250730,7340,7330,7340,7330,62
|
||||
20250401,102400,397796240,7330,7330,7330,7330,17
|
||||
20250401,102300,397671630,7350,7350,7350,7350,0
|
||||
20250401,102200,397671630,7350,7350,7350,7350,20
|
||||
20250401,102100,397524630,7350,7350,7350,7350,185
|
||||
20250401,102000,396164880,7370,7370,7370,7370,0
|
||||
20250401,101900,396164880,7370,7370,7370,7370,0
|
||||
20250401,101800,396164880,7370,7370,7370,7370,0
|
||||
20250401,101700,396164880,7370,7350,7370,7350,101
|
||||
20250401,101600,395422510,7350,7350,7350,7350,46
|
||||
20250401,101500,395084410,7340,7340,7340,7340,60
|
||||
20250401,101400,394644010,7350,7350,7350,7350,59
|
||||
20250401,101300,394210360,7320,7380,7380,7320,1036
|
||||
20250401,101200,386623640,7330,7330,7330,7330,0
|
||||
20250401,101100,386623640,7330,7330,7380,7330,164
|
||||
20250401,101000,385414660,7360,7350,7360,7330,735
|
||||
20250401,100900,380010270,7350,7360,7360,7330,38
|
||||
20250401,100800,379731380,7360,7330,7360,7330,112
|
||||
20250401,100700,378907360,7330,7330,7340,7330,101
|
||||
20250401,100600,378166530,7320,7310,7320,7310,69
|
||||
20250401,100500,377661550,7320,7310,7320,7310,60
|
||||
20250401,100400,377222940,7300,7310,7310,7280,3
|
||||
20250401,100300,377201050,7270,7300,7300,7270,2911
|
||||
20250401,100200,356023740,7290,7290,7290,7290,0
|
||||
20250401,100100,356023740,7290,7290,7290,7290,1
|
||||
20250401,100000,356016450,7320,7320,7320,7280,67
|
||||
20250401,095900,355527970,7280,7290,7320,7270,21
|
||||
20250401,095800,355374800,7270,7270,7290,7270,1507
|
||||
20250401,095700,344406430,7270,7270,7270,7270,502
|
||||
20250401,095600,340756890,7270,7280,7280,7270,355
|
||||
20250401,095500,338172500,7280,7290,7290,7280,894
|
||||
20250401,095400,331663250,7310,7290,7310,7290,253
|
||||
20250401,095300,329818860,7320,7320,7320,7320,0
|
||||
20250401,095200,329818860,7320,7280,7320,7270,361
|
||||
20250401,095100,327190680,7280,7290,7290,7280,89
|
||||
20250401,095000,326542070,7300,7300,7310,7300,598
|
||||
20250401,094900,322171670,7330,7330,7330,7330,0
|
||||
20250401,094800,322171670,7330,7330,7330,7330,1
|
||||
20250401,094700,322164340,7300,7290,7370,7290,1662
|
||||
20250401,094600,310028650,7290,7290,7290,7290,78
|
||||
20250401,094500,309460030,7270,7270,7270,7270,0
|
||||
20250401,094400,309460030,7270,7280,7280,7270,308
|
||||
20250401,094300,307220290,7270,7270,7270,7270,339
|
||||
20250401,094200,304755760,7270,7280,7290,7260,1529
|
||||
20250401,094100,293644820,7280,7280,7280,7280,201
|
||||
20250401,094000,292181540,7300,7290,7300,7290,347
|
||||
20250401,093900,289649910,7290,7280,7290,7280,1239
|
||||
20250401,093800,280619600,7280,7290,7290,7280,505
|
||||
20250401,093700,276939740,7280,7280,7280,7270,379
|
||||
20250401,093600,274181210,7280,7280,7280,7280,90
|
||||
20250401,093500,273526010,7280,7280,7280,7280,65
|
||||
20250401,093400,273052810,7290,7290,7290,7280,405
|
||||
20250401,093300,270102250,7290,7330,7360,7290,10071
|
||||
20250401,093200,196452920,7330,7350,7350,7330,6486
|
||||
20250401,093100,148840700,7370,7370,7370,7370,1
|
||||
20250401,093000,148833330,7350,7420,7420,7350,531
|
||||
20250401,092900,144924930,7430,7420,7430,7420,5
|
||||
20250401,092800,144887790,7420,7370,7420,7370,99
|
||||
20250401,092700,144157970,7360,7390,7390,7360,1373
|
||||
20250401,092600,134027660,7400,7400,7400,7400,21
|
||||
20250401,092500,133872260,7430,7430,7430,7430,23
|
||||
20250401,092400,133701370,7440,7390,7440,7390,244
|
||||
20250401,092300,131896290,7400,7405,7410,7400,88
|
||||
20250401,092200,131245065,7420,7450,7450,7400,1336
|
||||
20250401,092100,121355545,7425,7440,7450,7425,246
|
||||
20250401,092000,119526515,7400,7400,7470,7390,1011
|
||||
20250401,091900,112028325,7390,7400,7420,7390,1534
|
||||
20250401,091800,100677595,7400,7390,7400,7390,359
|
||||
20250401,091700,98021960,7400,7410,7410,7400,388
|
||||
20250401,091600,95148760,7410,7410,7410,7410,395
|
||||
20250401,091500,92221810,7410,7400,7410,7400,1160
|
||||
20250401,091400,83628210,7400,7410,7410,7400,159
|
||||
20250401,091300,82450610,7400,7420,7420,7400,1280
|
||||
20250401,091200,72965830,7410,7410,7410,7410,0
|
||||
20250401,091100,72965830,7410,7440,7440,7410,14
|
||||
20250401,091000,72861940,7470,7420,7470,7410,772
|
||||
20250401,090900,67121890,7430,7410,7430,7400,1210
|
||||
20250401,090800,58148690,7410,7400,7410,7360,477
|
||||
20250401,090700,54632950,7400,7370,7400,7370,514
|
||||
20250401,090600,50840190,7350,7370,7370,7350,677
|
||||
20250401,090500,45859360,7370,7360,7370,7360,791
|
||||
20250401,090400,40036690,7360,7380,7380,7350,929
|
||||
20250401,090300,33188490,7380,7410,7410,7380,439
|
||||
20250401,090200,29939280,7420,7400,7420,7400,659
|
||||
20250401,090100,25057480,7410,7410,7410,7410,202
|
||||
20250401,090000,23560660,7410,7310,7410,7310,3211
|
||||
|
Reference in New Issue
Block a user