Update 2025-04-21 2740 candle_min
This commit is contained in:
560
001200/min/candle-20250421.csv
Normal file
560
001200/min/candle-20250421.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,181800,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,181700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,181000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,180000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,175000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174800,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,174700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,174000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,173000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,172000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171800,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,171700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,171000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,170000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,165000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164800,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,164700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,164000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,163000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,162000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161800,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,161700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,161000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,160000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,155000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154800,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,154700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,154000,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153900,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153800,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153700,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153600,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153500,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153400,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153300,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153200,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153100,4717301292,2545,2545,2545,2545,0
|
||||
20250421,153000,4717301292,2545,2545,2545,2545,24208
|
||||
20250421,152900,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152800,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152700,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152600,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152500,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152400,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152300,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152200,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152100,4655691932,2525,2525,2525,2525,0
|
||||
20250421,152000,4655691932,2525,2525,2525,2525,0
|
||||
20250421,151900,4655691932,2525,2530,2540,2525,13521
|
||||
20250421,151800,4621501077,2535,2535,2540,2535,802
|
||||
20250421,151700,4619467997,2530,2540,2540,2530,338
|
||||
20250421,151600,4618612807,2535,2540,2545,2535,2050
|
||||
20250421,151500,4613410837,2545,2540,2545,2540,6536
|
||||
20250421,151400,4596808402,2540,2540,2540,2535,6143
|
||||
20250421,151300,4581206387,2535,2540,2545,2535,760
|
||||
20250421,151200,4579276347,2545,2545,2545,2545,525
|
||||
20250421,151100,4577940222,2540,2540,2545,2530,2413
|
||||
20250421,151000,4571822587,2545,2545,2550,2545,976
|
||||
20250421,150900,4569338517,2540,2550,2550,2535,12181
|
||||
20250421,150800,4538394622,2550,2545,2550,2545,2511
|
||||
20250421,150700,4531993842,2545,2545,2545,2545,1
|
||||
20250421,150600,4531991297,2545,2550,2550,2545,1443
|
||||
20250421,150500,4528314207,2550,2530,2550,2530,3855
|
||||
20250421,150400,4518492777,2535,2535,2545,2530,567
|
||||
20250421,150300,4517055632,2535,2540,2545,2530,11616
|
||||
20250421,150200,4487611112,2540,2545,2545,2540,324
|
||||
20250421,150100,4486787167,2545,2545,2545,2545,3634
|
||||
20250421,150000,4477538637,2550,2550,2550,2550,2
|
||||
20250421,145900,4477533537,2545,2545,2550,2545,12536
|
||||
20250421,145800,4445616632,2545,2540,2550,2535,2712
|
||||
20250421,145700,4438724862,2545,2550,2550,2540,9445
|
||||
20250421,145600,4414718897,2545,2545,2550,2545,1122
|
||||
20250421,145500,4411859442,2550,2550,2550,2545,1333
|
||||
20250421,145400,4408466567,2555,2550,2555,2550,2320
|
||||
20250421,145300,4402540267,2550,2550,2550,2550,1
|
||||
20250421,145200,4402537717,2555,2545,2555,2535,2989
|
||||
20250421,145100,4394943357,2555,2545,2555,2545,6630
|
||||
20250421,145000,4378040452,2550,2550,2550,2550,152
|
||||
20250421,144900,4377652852,2550,2545,2550,2545,250
|
||||
20250421,144800,4377016597,2555,2560,2560,2545,2899
|
||||
20250421,144700,4369636132,2550,2555,2555,2550,775
|
||||
20250421,144600,4367657332,2555,2560,2560,2545,3690
|
||||
20250421,144500,4358218162,2560,2565,2565,2560,2512
|
||||
20250421,144400,4351776927,2560,2565,2570,2560,7376
|
||||
20250421,144300,4332857992,2565,2560,2570,2550,1926
|
||||
20250421,144200,4327911512,2570,2560,2570,2545,9008
|
||||
20250421,144100,4304868837,2555,2560,2560,2555,4044
|
||||
20250421,144000,4294516877,2560,2560,2565,2555,4772
|
||||
20250421,143900,4282290937,2560,2560,2560,2555,255
|
||||
20250421,143800,4281639392,2555,2550,2560,2550,621
|
||||
20250421,143700,4280054757,2550,2555,2560,2550,7820
|
||||
20250421,143600,4260103987,2555,2555,2560,2555,259
|
||||
20250421,143500,4259442237,2560,2555,2565,2550,2896
|
||||
20250421,143400,4252033662,2560,2560,2565,2560,1316
|
||||
20250421,143300,4248664652,2560,2560,2565,2550,2888
|
||||
20250421,143200,4241285777,2550,2555,2560,2540,10027
|
||||
20250421,143100,4215754517,2560,2550,2560,2545,3732
|
||||
20250421,143000,4206220552,2545,2555,2555,2540,3155
|
||||
20250421,142900,4198188947,2555,2540,2555,2540,12502
|
||||
20250421,142800,4166349987,2540,2530,2540,2530,2428
|
||||
20250421,142700,4160206237,2530,2535,2545,2525,9618
|
||||
20250421,142600,4135855432,2545,2535,2550,2535,3475
|
||||
20250421,142500,4127031817,2535,2550,2550,2535,366
|
||||
20250421,142400,4126102037,2550,2540,2550,2535,5678
|
||||
20250421,142300,4111664822,2535,2545,2550,2520,11378
|
||||
20250421,142200,4082858402,2550,2535,2550,2525,10547
|
||||
20250421,142100,4056136532,2550,2560,2560,2530,7469
|
||||
20250421,142000,4037149257,2560,2560,2565,2535,10242
|
||||
20250421,141900,4011003557,2565,2560,2565,2550,1585
|
||||
20250421,141800,4006948587,2560,2552,2565,2535,8103
|
||||
20250421,141700,3986307560,2552,2545,2555,2535,4316
|
||||
20250421,141600,3975322153,2550,2555,2565,2545,28709
|
||||
20250421,141500,3902061983,2555,2535,2555,2525,9912
|
||||
20250421,141400,3876858323,2535,2530,2540,2510,21999
|
||||
20250421,141300,3821365828,2530,2540,2550,2525,18033
|
||||
20250421,141200,3775648179,2545,2535,2550,2525,14837
|
||||
20250421,141100,3738001629,2540,2540,2550,2530,22112
|
||||
20250421,141000,3681868688,2535,2570,2585,2520,81008
|
||||
20250421,140900,3475183513,2585,2625,2640,2550,111602
|
||||
20250421,140800,3185062163,2625,2600,2680,2580,300993
|
||||
20250421,140700,2391394113,2595,2530,2620,2520,79671
|
||||
20250421,140600,2185396558,2530,2535,2540,2520,915
|
||||
20250421,140500,2183078238,2520,2530,2535,2515,5218
|
||||
20250421,140400,2169907693,2530,2515,2530,2510,2159
|
||||
20250421,140300,2164467393,2515,2520,2525,2505,13883
|
||||
20250421,140200,2129546848,2520,2530,2545,2490,59162
|
||||
20250421,140100,1981013363,2540,2635,2640,2530,95030
|
||||
20250421,140000,1736676073,2635,2540,2710,2525,326164
|
||||
20250421,135900,871614333,2545,2525,2585,2525,62988
|
||||
20250421,135800,710980998,2525,2525,2525,2520,10630
|
||||
20250421,135700,684150153,2525,2520,2525,2520,3425
|
||||
20250421,135600,675508168,2520,2510,2520,2510,9762
|
||||
20250421,135500,650940708,2510,2505,2510,2505,1018
|
||||
20250421,135400,648385618,2505,2505,2505,2505,0
|
||||
20250421,135300,648385618,2505,2505,2510,2505,935
|
||||
20250421,135200,646043348,2505,2505,2505,2505,90
|
||||
20250421,135100,645817898,2505,2505,2505,2505,0
|
||||
20250421,135000,645817898,2505,2505,2505,2505,0
|
||||
20250421,134900,645817898,2505,2505,2505,2505,42
|
||||
20250421,134800,645712688,2505,2505,2505,2505,59
|
||||
20250421,134700,645564893,2505,2505,2505,2505,312
|
||||
20250421,134600,644783333,2510,2510,2510,2510,383
|
||||
20250421,134500,643822003,2510,2505,2510,2505,67
|
||||
20250421,134400,643653988,2510,2510,2510,2510,840
|
||||
20250421,134300,641545588,2510,2510,2510,2510,0
|
||||
20250421,134200,641545588,2510,2510,2510,2510,67
|
||||
20250421,134100,641377418,2505,2505,2505,2505,200
|
||||
20250421,134000,640876418,2500,2500,2500,2500,0
|
||||
20250421,133900,640876418,2500,2500,2500,2500,2
|
||||
20250421,133800,640871418,2500,2500,2500,2500,451
|
||||
20250421,133700,639743918,2500,2500,2500,2500,1355
|
||||
20250421,133600,636356418,2495,2495,2495,2495,0
|
||||
20250421,133500,636356418,2495,2495,2495,2495,0
|
||||
20250421,133400,636356418,2495,2495,2495,2495,0
|
||||
20250421,133300,636356418,2495,2505,2505,2495,586
|
||||
20250421,133200,634891253,2500,2500,2500,2500,0
|
||||
20250421,133100,634891253,2500,2500,2500,2500,0
|
||||
20250421,133000,634891253,2500,2500,2500,2500,1108
|
||||
20250421,132900,632121253,2505,2505,2505,2505,0
|
||||
20250421,132800,632121253,2505,2505,2505,2505,4
|
||||
20250421,132700,632111233,2505,2505,2505,2505,0
|
||||
20250421,132600,632111233,2505,2505,2505,2505,0
|
||||
20250421,132500,632111233,2505,2505,2505,2505,0
|
||||
20250421,132400,632111233,2505,2505,2505,2505,0
|
||||
20250421,132300,632111233,2505,2505,2505,2505,0
|
||||
20250421,132200,632111233,2505,2505,2505,2505,6
|
||||
20250421,132100,632096203,2505,2505,2505,2505,0
|
||||
20250421,132000,632096203,2505,2505,2505,2505,0
|
||||
20250421,131900,632096203,2505,2505,2505,2505,0
|
||||
20250421,131800,632096203,2505,2505,2505,2505,0
|
||||
20250421,131700,632096203,2505,2505,2505,2505,328
|
||||
20250421,131600,631274563,2510,2510,2510,2510,210
|
||||
20250421,131500,630747463,2510,2510,2510,2510,163
|
||||
20250421,131400,630338333,2510,2510,2510,2510,23
|
||||
20250421,131300,630280603,2510,2510,2510,2510,0
|
||||
20250421,131200,630280603,2510,2510,2510,2510,0
|
||||
20250421,131100,630280603,2510,2510,2510,2510,1
|
||||
20250421,131000,630278093,2505,2505,2505,2505,0
|
||||
20250421,130900,630278093,2505,2505,2505,2505,8
|
||||
20250421,130800,630258053,2510,2510,2510,2510,61
|
||||
20250421,130700,630104943,2510,2510,2510,2510,0
|
||||
20250421,130600,630104943,2510,2510,2510,2510,0
|
||||
20250421,130500,630104943,2510,2510,2510,2510,365
|
||||
20250421,130400,629188793,2510,2510,2510,2510,0
|
||||
20250421,130300,629188793,2510,2510,2510,2510,1
|
||||
20250421,130200,629186283,2510,2510,2510,2510,1010
|
||||
20250421,130100,626651183,2500,2510,2510,2500,229
|
||||
20250421,130000,626078673,2510,2510,2510,2510,31
|
||||
20250421,125900,626000863,2500,2500,2500,2500,0
|
||||
20250421,125800,626000863,2500,2500,2500,2500,0
|
||||
20250421,125700,626000863,2500,2505,2505,2500,1160
|
||||
20250421,125600,623095173,2505,2505,2505,2505,20
|
||||
20250421,125500,623045073,2500,2500,2500,2500,0
|
||||
20250421,125400,623045073,2500,2500,2500,2500,0
|
||||
20250421,125300,623045073,2500,2500,2500,2500,0
|
||||
20250421,125200,623045073,2500,2500,2500,2500,150
|
||||
20250421,125100,622670073,2495,2500,2500,2495,1348
|
||||
20250421,125000,619303583,2505,2505,2510,2505,2966
|
||||
20250421,124900,611873733,2505,2500,2505,2495,3226
|
||||
20250421,124800,603801043,2500,2505,2505,2500,10
|
||||
20250421,124700,603776003,2500,2500,2500,2500,0
|
||||
20250421,124600,603776003,2500,2500,2500,2500,0
|
||||
20250421,124500,603776003,2500,2500,2500,2500,429
|
||||
20250421,124400,602703503,2500,2500,2500,2500,1
|
||||
20250421,124300,602701003,2500,2500,2500,2500,1
|
||||
20250421,124200,602698503,2500,2500,2500,2500,6
|
||||
20250421,124100,602683503,2495,2500,2500,2495,518
|
||||
20250421,124000,601390138,2490,2490,2490,2490,0
|
||||
20250421,123900,601390138,2490,2500,2500,2490,2559
|
||||
20250421,123800,595004283,2505,2505,2505,2505,0
|
||||
20250421,123700,595004283,2505,2500,2505,2500,799
|
||||
20250421,123600,593006778,2500,2500,2500,2500,1
|
||||
20250421,123500,593004278,2500,2505,2505,2500,1115
|
||||
20250421,123400,590216728,2505,2505,2505,2505,16
|
||||
20250421,123300,590176648,2505,2505,2505,2505,0
|
||||
20250421,123200,590176648,2505,2505,2505,2505,0
|
||||
20250421,123100,590176648,2505,2510,2510,2505,231
|
||||
20250421,123000,589597988,2505,2505,2505,2500,2116
|
||||
20250421,122900,584300653,2510,2510,2510,2510,8
|
||||
20250421,122800,584280573,2505,2505,2505,2505,0
|
||||
20250421,122700,584280573,2505,2510,2510,2505,1016
|
||||
20250421,122600,581734828,2510,2515,2515,2510,37
|
||||
20250421,122500,581641953,2510,2510,2510,2510,101
|
||||
20250421,122400,581388443,2515,2515,2515,2515,0
|
||||
20250421,122300,581388443,2515,2515,2515,2515,0
|
||||
20250421,122200,581388443,2515,2515,2515,2515,40
|
||||
20250421,122100,581287843,2515,2515,2515,2515,0
|
||||
20250421,122000,581287843,2515,2515,2515,2515,0
|
||||
20250421,121900,581287843,2515,2515,2515,2515,0
|
||||
20250421,121800,581287843,2515,2515,2515,2515,0
|
||||
20250421,121700,581287843,2515,2510,2515,2510,714
|
||||
20250421,121600,579492158,2515,2515,2515,2515,1
|
||||
20250421,121500,579489643,2515,2505,2515,2505,496
|
||||
20250421,121400,578247153,2515,2515,2515,2515,161
|
||||
20250421,121300,577842238,2515,2515,2515,2515,0
|
||||
20250421,121200,577842238,2515,2515,2515,2515,52
|
||||
20250421,121100,577711458,2505,2505,2505,2505,0
|
||||
20250421,121000,577711458,2505,2505,2505,2505,0
|
||||
20250421,120900,577711458,2505,2520,2520,2505,165
|
||||
20250421,120800,577295808,2515,2515,2515,2515,818
|
||||
20250421,120700,575238538,2515,2515,2515,2515,0
|
||||
20250421,120600,575238538,2515,2510,2515,2510,1005
|
||||
20250421,120500,572713918,2505,2505,2505,2505,2
|
||||
20250421,120400,572708908,2505,2505,2505,2505,68
|
||||
20250421,120300,572538568,2505,2505,2505,2505,0
|
||||
20250421,120200,572538568,2505,2505,2505,2505,0
|
||||
20250421,120100,572538568,2505,2505,2505,2505,1
|
||||
20250421,120000,572536063,2505,2505,2505,2505,0
|
||||
20250421,115900,572536063,2505,2515,2515,2505,203
|
||||
20250421,115800,572025548,2510,2500,2510,2500,2090
|
||||
20250421,115700,566787833,2505,2505,2505,2505,0
|
||||
20250421,115600,566787833,2505,2505,2505,2505,0
|
||||
20250421,115500,566787833,2505,2505,2505,2505,0
|
||||
20250421,115400,566787833,2505,2505,2505,2500,6265
|
||||
20250421,115300,551118273,2510,2510,2510,2510,0
|
||||
20250421,115200,551118273,2510,2510,2510,2510,0
|
||||
20250421,115100,551118273,2510,2510,2510,2510,0
|
||||
20250421,115000,551118273,2510,2510,2510,2510,323
|
||||
20250421,114900,550307543,2510,2510,2510,2510,0
|
||||
20250421,114800,550307543,2510,2510,2510,2510,0
|
||||
20250421,114700,550307543,2510,2510,2515,2510,1310
|
||||
20250421,114600,547019438,2515,2515,2515,2515,3
|
||||
20250421,114500,547011893,2515,2515,2515,2515,0
|
||||
20250421,114400,547011893,2515,2515,2515,2515,0
|
||||
20250421,114300,547011893,2515,2515,2515,2515,0
|
||||
20250421,114200,547011893,2515,2515,2515,2515,0
|
||||
20250421,114100,547011893,2515,2515,2515,2515,7
|
||||
20250421,114000,546994288,2515,2515,2515,2515,0
|
||||
20250421,113900,546994288,2515,2515,2515,2515,0
|
||||
20250421,113800,546994288,2515,2515,2515,2515,0
|
||||
20250421,113700,546994288,2515,2515,2515,2515,164
|
||||
20250421,113600,546581828,2520,2510,2520,2510,415
|
||||
20250421,113500,545536218,2515,2520,2520,2515,88
|
||||
20250421,113400,545314888,2515,2515,2515,2515,203
|
||||
20250421,113300,544804343,2520,2520,2520,2520,0
|
||||
20250421,113200,544804343,2520,2515,2520,2515,627
|
||||
20250421,113100,543224938,2515,2515,2515,2510,401
|
||||
20250421,113000,542216648,2515,2515,2515,2515,0
|
||||
20250421,112900,542216648,2515,2515,2515,2515,0
|
||||
20250421,112800,542216648,2515,2515,2515,2515,80
|
||||
20250421,112700,542015448,2515,2515,2515,2515,34
|
||||
20250421,112600,541929938,2515,2515,2515,2515,1
|
||||
20250421,112500,541927423,2515,2515,2515,2515,0
|
||||
20250421,112400,541927423,2515,2510,2515,2510,2
|
||||
20250421,112300,541922398,2515,2515,2515,2515,1
|
||||
20250421,112200,541919883,2510,2510,2510,2510,100
|
||||
20250421,112100,541668883,2515,2520,2520,2515,307
|
||||
20250421,112000,540896753,2515,2520,2520,2515,2
|
||||
20250421,111900,540891718,2510,2510,2510,2510,5
|
||||
20250421,111800,540879168,2520,2520,2520,2520,0
|
||||
20250421,111700,540879168,2520,2515,2520,2515,24
|
||||
20250421,111600,540818803,2505,2505,2505,2505,336
|
||||
20250421,111500,539977123,2510,2510,2510,2510,31
|
||||
20250421,111400,539899313,2520,2515,2520,2515,702
|
||||
20250421,111300,538133728,2515,2515,2515,2515,175
|
||||
20250421,111200,537693603,2510,2510,2510,2510,29
|
||||
20250421,111100,537620813,2515,2515,2515,2515,0
|
||||
20250421,111000,537620813,2515,2515,2515,2515,0
|
||||
20250421,110900,537620813,2515,2515,2515,2515,400
|
||||
20250421,110800,536614813,2515,2515,2515,2510,2894
|
||||
20250421,110700,529347808,2520,2520,2520,2520,260
|
||||
20250421,110600,528692608,2525,2515,2525,2515,297
|
||||
20250421,110500,527943763,2525,2525,2525,2525,0
|
||||
20250421,110400,527943763,2525,2520,2525,2520,1435
|
||||
20250421,110300,524327523,2520,2520,2520,2520,0
|
||||
20250421,110200,524327523,2520,2520,2520,2520,300
|
||||
20250421,110100,523571523,2520,2510,2525,2510,26432
|
||||
20250421,110000,456964808,2510,2510,2510,2510,150
|
||||
20250421,105900,456588308,2510,2510,2510,2510,71
|
||||
20250421,105800,456410098,2510,2510,2510,2510,8
|
||||
20250421,105700,456390018,2510,2510,2510,2510,133
|
||||
20250421,105600,456056188,2510,2510,2510,2510,0
|
||||
20250421,105500,456056188,2510,2510,2510,2510,261
|
||||
20250421,105400,455401078,2515,2515,2515,2515,0
|
||||
20250421,105300,455401078,2515,2510,2515,2510,1112
|
||||
20250421,105200,452609953,2515,2515,2515,2515,905
|
||||
20250421,105100,450333878,2515,2520,2520,2515,4
|
||||
20250421,105000,450323813,2515,2515,2515,2515,1
|
||||
20250421,104900,450321298,2520,2520,2520,2520,23
|
||||
20250421,104800,450263338,2520,2515,2520,2515,36
|
||||
20250421,104700,450172793,2520,2520,2520,2520,0
|
||||
20250421,104600,450172793,2520,2515,2520,2515,3753
|
||||
20250421,104500,440733188,2515,2515,2515,2515,0
|
||||
20250421,104400,440733188,2515,2515,2515,2515,531
|
||||
20250421,104300,439397723,2515,2510,2515,2510,1344
|
||||
20250421,104200,436022228,2510,2510,2510,2510,295
|
||||
20250421,104100,435281778,2510,2510,2510,2510,0
|
||||
20250421,104000,435281778,2510,2510,2510,2510,0
|
||||
20250421,103900,435281778,2510,2510,2510,2510,612
|
||||
20250421,103800,433745658,2510,2510,2510,2510,3
|
||||
20250421,103700,433738128,2510,2510,2510,2510,0
|
||||
20250421,103600,433738128,2510,2510,2510,2510,1
|
||||
20250421,103500,433735618,2510,2510,2510,2510,0
|
||||
20250421,103400,433735618,2510,2510,2510,2505,71
|
||||
20250421,103300,433557658,2505,2510,2510,2505,1733
|
||||
20250421,103200,429215828,2515,2515,2515,2515,0
|
||||
20250421,103100,429215828,2515,2515,2515,2515,1
|
||||
20250421,103000,429213313,2510,2510,2510,2510,67
|
||||
20250421,102900,429045143,2500,2510,2510,2500,7324
|
||||
20250421,102800,410733513,2510,2510,2510,2510,1149
|
||||
20250421,102700,407849523,2505,2502,2505,2502,153
|
||||
20250421,102600,407466399,2505,2505,2505,2505,1
|
||||
20250421,102500,407463894,2500,2500,2505,2500,4212
|
||||
20250421,102400,396933884,2500,2510,2510,2500,1423
|
||||
20250421,102300,393376374,2505,2510,2510,2505,91
|
||||
20250421,102200,393148414,2505,2505,2510,2505,1501
|
||||
20250421,102100,389388404,2505,2502,2505,2502,222
|
||||
20250421,102000,388832339,2502,2505,2507,2502,1865
|
||||
20250421,101900,384160467,2505,2510,2510,2505,419
|
||||
20250421,101800,383108792,2505,2510,2510,2505,246
|
||||
20250421,101700,382491582,2510,2510,2515,2510,341
|
||||
20250421,101600,381634172,2510,2510,2510,2510,163
|
||||
20250421,101500,381225042,2505,2510,2510,2505,1010
|
||||
20250421,101400,378690092,2515,2515,2515,2515,0
|
||||
20250421,101300,378690092,2515,2515,2515,2515,0
|
||||
20250421,101200,378690092,2515,2515,2515,2515,31
|
||||
20250421,101100,378612127,2510,2515,2515,2510,3000
|
||||
20250421,101000,371080107,2515,2520,2520,2515,2647
|
||||
20250421,100900,364413497,2520,2520,2525,2520,1283
|
||||
20250421,100800,361180332,2520,2515,2520,2515,8963
|
||||
20250421,100700,338624132,2515,2515,2515,2515,1129
|
||||
20250421,100600,335784697,2520,2515,2520,2510,3087
|
||||
20250421,100500,328010852,2510,2515,2515,2510,1030
|
||||
20250421,100400,325425402,2505,2505,2505,2505,200
|
||||
20250421,100300,324924402,2515,2515,2515,2515,0
|
||||
20250421,100200,324924402,2515,2510,2515,2510,1859
|
||||
20250421,100100,320252992,2510,2510,2515,2510,4412
|
||||
20250421,100000,309174317,2510,2515,2515,2510,8
|
||||
20250421,095900,309154202,2510,2510,2510,2510,17
|
||||
20250421,095800,309111532,2510,2510,2510,2510,385
|
||||
20250421,095700,308145182,2515,2510,2515,2510,1753
|
||||
20250421,095600,303743372,2515,2510,2515,2510,1834
|
||||
20250421,095500,299135032,2515,2510,2515,2510,180
|
||||
20250421,095400,298682642,2510,2505,2510,2505,4689
|
||||
20250421,095300,286921322,2505,2502,2505,2500,1552
|
||||
20250421,095200,283033585,2500,2500,2500,2500,12
|
||||
20250421,095100,283003585,2500,2500,2500,2500,319
|
||||
20250421,095000,282206085,2505,2500,2505,2500,92
|
||||
20250421,094900,281976075,2500,2505,2505,2500,5682
|
||||
20250421,094800,267756075,2505,2510,2510,2505,1350
|
||||
20250421,094700,264367775,2510,2510,2510,2510,139
|
||||
20250421,094600,264018885,2505,2505,2505,2505,500
|
||||
20250421,094500,262766385,2510,2510,2510,2510,400
|
||||
20250421,094400,261762385,2510,2510,2510,2510,955
|
||||
20250421,094300,259365335,2510,2510,2510,2505,15
|
||||
20250421,094200,259327690,2510,2505,2510,2505,111
|
||||
20250421,094100,259049630,2510,2505,2510,2505,4
|
||||
20250421,094000,259039605,2505,2505,2505,2505,476
|
||||
20250421,093900,257847225,2505,2505,2505,2505,800
|
||||
20250421,093800,255843225,2505,2510,2510,2505,210
|
||||
20250421,093700,255316475,2510,2500,2515,2500,17392
|
||||
20250421,093600,211770300,2495,2495,2495,2495,50
|
||||
20250421,093500,211645550,2495,2495,2495,2495,1501
|
||||
20250421,093400,207900555,2495,2495,2495,2495,553
|
||||
20250421,093300,206520820,2495,2495,2495,2495,4471
|
||||
20250421,093200,195365675,2495,2490,2495,2490,1410
|
||||
20250421,093100,191852275,2495,2490,2495,2490,1036
|
||||
20250421,093000,189272465,2495,2490,2495,2490,2121
|
||||
20250421,092900,183980820,2490,2495,2495,2490,935
|
||||
20250421,092800,181651825,2490,2495,2495,2490,463
|
||||
20250421,092700,180496955,2495,2490,2495,2490,94
|
||||
20250421,092600,180262880,2490,2490,2490,2490,2488
|
||||
20250421,092500,174067760,2490,2490,2490,2490,3512
|
||||
20250421,092400,165322880,2490,2490,2490,2490,329
|
||||
20250421,092300,164503670,2490,2490,2490,2490,535
|
||||
20250421,092200,163171520,2487,2487,2487,2487,100
|
||||
20250421,092100,162922820,2490,2490,2490,2490,700
|
||||
20250421,092000,161179820,2485,2485,2490,2485,5831
|
||||
20250421,091900,146688285,2485,2480,2485,2480,2162
|
||||
20250421,091800,141315965,2480,2480,2480,2480,1
|
||||
20250421,091700,141313485,2485,2480,2485,2480,230
|
||||
20250421,091600,140742835,2485,2485,2485,2485,2792
|
||||
20250421,091500,133804715,2485,2480,2485,2475,2245
|
||||
20250421,091400,128228080,2480,2480,2480,2480,658
|
||||
20250421,091300,126596240,2480,2480,2480,2480,95
|
||||
20250421,091200,126360640,2480,2480,2480,2480,95
|
||||
20250421,091100,126125040,2485,2485,2485,2485,0
|
||||
20250421,091000,126125040,2485,2485,2485,2485,440
|
||||
20250421,090900,125031640,2480,2485,2485,2480,941
|
||||
20250421,090800,122696565,2485,2485,2485,2485,535
|
||||
20250421,090700,121367090,2485,2485,2485,2485,102
|
||||
20250421,090600,121113620,2490,2485,2490,2480,7108
|
||||
20250421,090500,103433965,2490,2480,2490,2480,4619
|
||||
20250421,090400,91954420,2475,2475,2480,2475,2497
|
||||
20250421,090300,85762660,2475,2475,2475,2475,2000
|
||||
20250421,090200,80812660,2480,2485,2485,2480,235
|
||||
20250421,090100,80229740,2485,2480,2490,2470,5502
|
||||
20250421,090000,66579815,2480,2470,2490,2450,26933
|
||||
|
Reference in New Issue
Block a user