Update 2025-04-07 2741 candle_min
This commit is contained in:
633
071670/min/candle-20250407.csv
Normal file
633
071670/min/candle-20250407.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193100,368838040,5270,5270,5270,5270,931
|
||||
20250407,193000,368838040,5270,5270,5270,5270,0
|
||||
20250407,192900,368838040,5270,5270,5270,5270,0
|
||||
20250407,192800,368838040,5270,5270,5270,5270,0
|
||||
20250407,192700,368838040,5270,5270,5270,5270,0
|
||||
20250407,192600,368838040,5270,5270,5270,5270,0
|
||||
20250407,192500,368838040,5270,5270,5270,5270,0
|
||||
20250407,192400,368838040,5270,5270,5270,5270,0
|
||||
20250407,192300,368838040,5270,5270,5270,5270,0
|
||||
20250407,192200,368838040,5270,5270,5270,5270,0
|
||||
20250407,192100,368838040,5270,5270,5270,5270,0
|
||||
20250407,192000,368838040,5270,5270,5270,5270,0
|
||||
20250407,191900,368838040,5270,5270,5270,5270,0
|
||||
20250407,191800,368838040,5270,5270,5270,5270,0
|
||||
20250407,191700,368838040,5270,5270,5270,5270,0
|
||||
20250407,191600,368838040,5270,5270,5270,5270,0
|
||||
20250407,191500,368838040,5270,5270,5270,5270,0
|
||||
20250407,191400,368838040,5270,5270,5270,5270,0
|
||||
20250407,191300,368838040,5270,5270,5270,5270,0
|
||||
20250407,191200,368838040,5270,5270,5270,5270,0
|
||||
20250407,191100,368838040,5270,5270,5270,5270,0
|
||||
20250407,191000,368838040,5270,5270,5270,5270,0
|
||||
20250407,190900,368838040,5270,5270,5270,5270,0
|
||||
20250407,190800,368838040,5270,5270,5270,5270,0
|
||||
20250407,190700,368838040,5270,5270,5270,5270,0
|
||||
20250407,190600,368838040,5270,5270,5270,5270,0
|
||||
20250407,190500,368838040,5270,5270,5270,5270,0
|
||||
20250407,190400,368838040,5270,5270,5270,5270,0
|
||||
20250407,190300,368838040,5270,5270,5270,5270,0
|
||||
20250407,190200,368838040,5270,5270,5270,5270,0
|
||||
20250407,190100,368838040,5270,5270,5270,5270,931
|
||||
20250407,190000,368838040,5270,5270,5270,5270,0
|
||||
20250407,185900,368838040,5270,5270,5270,5270,0
|
||||
20250407,185800,368838040,5270,5270,5270,5270,0
|
||||
20250407,185700,368838040,5270,5270,5270,5270,0
|
||||
20250407,185600,368838040,5270,5270,5270,5270,0
|
||||
20250407,185500,368838040,5270,5270,5270,5270,0
|
||||
20250407,185400,368838040,5270,5270,5270,5270,0
|
||||
20250407,185300,368838040,5270,5270,5270,5270,0
|
||||
20250407,185200,368838040,5270,5270,5270,5270,0
|
||||
20250407,185100,368838040,5270,5270,5270,5270,0
|
||||
20250407,185000,368838040,5270,5270,5270,5270,0
|
||||
20250407,184900,368838040,5270,5270,5270,5270,0
|
||||
20250407,184800,368838040,5270,5270,5270,5270,0
|
||||
20250407,184700,368838040,5270,5270,5270,5270,0
|
||||
20250407,184600,368838040,5270,5270,5270,5270,0
|
||||
20250407,184500,368838040,5270,5270,5270,5270,0
|
||||
20250407,184400,368838040,5270,5270,5270,5270,0
|
||||
20250407,184300,368838040,5270,5270,5270,5270,0
|
||||
20250407,184200,368838040,5270,5270,5270,5270,0
|
||||
20250407,184100,368838040,5270,5270,5270,5270,0
|
||||
20250407,184000,368838040,5270,5270,5270,5270,0
|
||||
20250407,183900,368838040,5270,5270,5270,5270,0
|
||||
20250407,183800,368838040,5270,5270,5270,5270,0
|
||||
20250407,183700,368838040,5270,5270,5270,5270,0
|
||||
20250407,183600,368838040,5270,5270,5270,5270,0
|
||||
20250407,183500,368838040,5270,5270,5270,5270,0
|
||||
20250407,183400,368838040,5270,5270,5270,5270,0
|
||||
20250407,183300,368838040,5270,5270,5270,5270,0
|
||||
20250407,183200,368838040,5270,5270,5270,5270,0
|
||||
20250407,183100,368838040,5270,5270,5270,5270,931
|
||||
20250407,183000,368838040,5270,5270,5270,5270,0
|
||||
20250407,182900,368838040,5270,5270,5270,5270,0
|
||||
20250407,182800,368838040,5270,5270,5270,5270,0
|
||||
20250407,182700,368838040,5270,5270,5270,5270,0
|
||||
20250407,182600,368838040,5270,5270,5270,5270,0
|
||||
20250407,182500,368838040,5270,5270,5270,5270,0
|
||||
20250407,182400,368838040,5270,5270,5270,5270,0
|
||||
20250407,182300,368838040,5270,5270,5270,5270,0
|
||||
20250407,182200,368838040,5270,5270,5270,5270,0
|
||||
20250407,182100,368838040,5270,5270,5270,5270,0
|
||||
20250407,182000,368838040,5270,5270,5270,5270,0
|
||||
20250407,181900,368838040,5270,5270,5270,5270,0
|
||||
20250407,181800,368838040,5270,5270,5270,5270,0
|
||||
20250407,181700,368838040,5270,5270,5270,5270,0
|
||||
20250407,181600,368838040,5270,5270,5270,5270,0
|
||||
20250407,181500,368838040,5270,5270,5270,5270,0
|
||||
20250407,181400,368838040,5270,5270,5270,5270,0
|
||||
20250407,181300,368838040,5270,5270,5270,5270,0
|
||||
20250407,181200,368838040,5270,5270,5270,5270,0
|
||||
20250407,181100,368838040,5270,5270,5270,5270,0
|
||||
20250407,181000,368838040,5270,5270,5270,5270,0
|
||||
20250407,180900,368838040,5270,5270,5270,5270,0
|
||||
20250407,180800,368838040,5270,5270,5270,5270,0
|
||||
20250407,180700,368838040,5270,5270,5270,5270,0
|
||||
20250407,180600,368838040,5270,5270,5270,5270,0
|
||||
20250407,180500,368838040,5270,5270,5270,5270,0
|
||||
20250407,180400,368838040,5270,5270,5270,5270,0
|
||||
20250407,180300,368838040,5270,5270,5270,5270,0
|
||||
20250407,180200,368838040,5270,5270,5270,5270,0
|
||||
20250407,180100,368838040,5270,5270,5270,5270,931
|
||||
20250407,180000,368838040,5270,5270,5270,5270,0
|
||||
20250407,175900,368838040,5270,5270,5270,5270,0
|
||||
20250407,175800,368838040,5270,5270,5270,5270,0
|
||||
20250407,175700,368838040,5270,5270,5270,5270,0
|
||||
20250407,175600,368838040,5270,5270,5270,5270,0
|
||||
20250407,175500,368838040,5270,5270,5270,5270,0
|
||||
20250407,175400,368838040,5270,5270,5270,5270,0
|
||||
20250407,175300,368838040,5270,5270,5270,5270,0
|
||||
20250407,175200,368838040,5270,5270,5270,5270,0
|
||||
20250407,175100,368838040,5270,5270,5270,5270,0
|
||||
20250407,175000,368838040,5270,5270,5270,5270,0
|
||||
20250407,174900,368838040,5270,5270,5270,5270,0
|
||||
20250407,174800,368838040,5270,5270,5270,5270,0
|
||||
20250407,174700,368838040,5270,5270,5270,5270,0
|
||||
20250407,174600,368838040,5270,5270,5270,5270,0
|
||||
20250407,174500,368838040,5270,5270,5270,5270,0
|
||||
20250407,174400,368838040,5270,5270,5270,5270,0
|
||||
20250407,174300,368838040,5270,5270,5270,5270,0
|
||||
20250407,174200,368838040,5270,5270,5270,5270,0
|
||||
20250407,174100,368838040,5270,5270,5270,5270,0
|
||||
20250407,174000,368838040,5270,5270,5270,5270,0
|
||||
20250407,173900,368838040,5270,5270,5270,5270,0
|
||||
20250407,173800,368838040,5270,5270,5270,5270,0
|
||||
20250407,173700,368838040,5270,5270,5270,5270,0
|
||||
20250407,173600,368838040,5270,5270,5270,5270,0
|
||||
20250407,173500,368838040,5270,5270,5270,5270,0
|
||||
20250407,173400,368838040,5270,5270,5270,5270,0
|
||||
20250407,173300,368838040,5270,5270,5270,5270,0
|
||||
20250407,173200,368838040,5270,5270,5270,5270,0
|
||||
20250407,173100,368838040,5270,5270,5270,5270,931
|
||||
20250407,173000,368838040,5270,5270,5270,5270,0
|
||||
20250407,172900,368838040,5270,5270,5270,5270,0
|
||||
20250407,172800,368838040,5270,5270,5270,5270,0
|
||||
20250407,172700,368838040,5270,5270,5270,5270,0
|
||||
20250407,172600,368838040,5270,5270,5270,5270,0
|
||||
20250407,172500,368838040,5270,5270,5270,5270,0
|
||||
20250407,172400,368838040,5270,5270,5270,5270,0
|
||||
20250407,172300,368838040,5270,5270,5270,5270,0
|
||||
20250407,172200,368838040,5270,5270,5270,5270,0
|
||||
20250407,172100,368838040,5270,5270,5270,5270,0
|
||||
20250407,172000,368838040,5270,5270,5270,5270,0
|
||||
20250407,171900,368838040,5270,5270,5270,5270,0
|
||||
20250407,171800,368838040,5270,5270,5270,5270,0
|
||||
20250407,171700,368838040,5270,5270,5270,5270,0
|
||||
20250407,171600,368838040,5270,5270,5270,5270,0
|
||||
20250407,171500,368838040,5270,5270,5270,5270,0
|
||||
20250407,171400,368838040,5270,5270,5270,5270,0
|
||||
20250407,171300,368838040,5270,5270,5270,5270,0
|
||||
20250407,171200,368838040,5270,5270,5270,5270,0
|
||||
20250407,171100,368838040,5270,5270,5270,5270,0
|
||||
20250407,171000,368838040,5270,5270,5270,5270,0
|
||||
20250407,170900,368838040,5270,5270,5270,5270,0
|
||||
20250407,170800,368838040,5270,5270,5270,5270,0
|
||||
20250407,170700,368838040,5270,5270,5270,5270,0
|
||||
20250407,170600,368838040,5270,5270,5270,5270,0
|
||||
20250407,170500,368838040,5270,5270,5270,5270,0
|
||||
20250407,170400,368838040,5270,5270,5270,5270,0
|
||||
20250407,170300,368838040,5270,5270,5270,5270,0
|
||||
20250407,170200,368838040,5270,5270,5270,5270,0
|
||||
20250407,170100,368838040,5270,5270,5270,5270,931
|
||||
20250407,170000,368838040,5270,5270,5270,5270,0
|
||||
20250407,165900,368838040,5270,5270,5270,5270,0
|
||||
20250407,165800,368838040,5270,5270,5270,5270,0
|
||||
20250407,165700,368838040,5270,5270,5270,5270,0
|
||||
20250407,165600,368838040,5270,5270,5270,5270,0
|
||||
20250407,165500,368838040,5270,5270,5270,5270,0
|
||||
20250407,165400,368838040,5270,5270,5270,5270,0
|
||||
20250407,165300,368838040,5270,5270,5270,5270,0
|
||||
20250407,165200,368838040,5270,5270,5270,5270,0
|
||||
20250407,165100,368838040,5270,5270,5270,5270,0
|
||||
20250407,165000,368838040,5270,5270,5270,5270,0
|
||||
20250407,164900,368838040,5270,5270,5270,5270,0
|
||||
20250407,164800,368838040,5270,5270,5270,5270,0
|
||||
20250407,164700,368838040,5270,5270,5270,5270,0
|
||||
20250407,164600,368838040,5270,5270,5270,5270,0
|
||||
20250407,164500,368838040,5270,5270,5270,5270,0
|
||||
20250407,164400,368838040,5270,5270,5270,5270,0
|
||||
20250407,164300,368838040,5270,5270,5270,5270,0
|
||||
20250407,164200,368838040,5270,5270,5270,5270,0
|
||||
20250407,164100,368838040,5270,5270,5270,5270,0
|
||||
20250407,164000,368838040,5270,5270,5270,5270,0
|
||||
20250407,163900,368838040,5270,5270,5270,5270,0
|
||||
20250407,163800,368838040,5270,5270,5270,5270,0
|
||||
20250407,163700,368838040,5270,5270,5270,5270,0
|
||||
20250407,163600,368838040,5270,5270,5270,5270,0
|
||||
20250407,163500,368838040,5270,5270,5270,5270,0
|
||||
20250407,163400,368838040,5270,5270,5270,5270,0
|
||||
20250407,163300,368838040,5270,5270,5270,5270,0
|
||||
20250407,163200,368838040,5270,5270,5270,5270,0
|
||||
20250407,163100,368838040,5270,5270,5270,5270,931
|
||||
20250407,163000,368838040,5270,5270,5270,5270,0
|
||||
20250407,162900,368838040,5270,5270,5270,5270,0
|
||||
20250407,162800,368838040,5270,5270,5270,5270,0
|
||||
20250407,162700,368838040,5270,5270,5270,5270,0
|
||||
20250407,162600,368838040,5270,5270,5270,5270,0
|
||||
20250407,162500,368838040,5270,5270,5270,5270,0
|
||||
20250407,162400,368838040,5270,5270,5270,5270,0
|
||||
20250407,162300,368838040,5270,5270,5270,5270,0
|
||||
20250407,162200,368838040,5270,5270,5270,5270,0
|
||||
20250407,162100,368838040,5270,5270,5270,5270,0
|
||||
20250407,162000,368838040,5270,5270,5270,5270,0
|
||||
20250407,161900,368838040,5270,5270,5270,5270,0
|
||||
20250407,161800,368838040,5270,5270,5270,5270,0
|
||||
20250407,161700,368838040,5270,5270,5270,5270,0
|
||||
20250407,161600,368838040,5270,5270,5270,5270,0
|
||||
20250407,161500,368838040,5270,5270,5270,5270,0
|
||||
20250407,161400,368838040,5270,5270,5270,5270,0
|
||||
20250407,161300,368838040,5270,5270,5270,5270,0
|
||||
20250407,161200,368838040,5270,5270,5270,5270,0
|
||||
20250407,161100,368838040,5270,5270,5270,5270,0
|
||||
20250407,161000,368838040,5270,5270,5270,5270,0
|
||||
20250407,160900,368838040,5270,5270,5270,5270,0
|
||||
20250407,160800,368838040,5270,5270,5270,5270,0
|
||||
20250407,160700,368838040,5270,5270,5270,5270,0
|
||||
20250407,160600,368838040,5270,5270,5270,5270,0
|
||||
20250407,160500,368838040,5270,5270,5270,5270,0
|
||||
20250407,160400,368838040,5270,5270,5270,5270,0
|
||||
20250407,160300,368838040,5270,5270,5270,5270,0
|
||||
20250407,160200,368838040,5270,5270,5270,5270,0
|
||||
20250407,160100,368838040,5270,5270,5270,5270,931
|
||||
20250407,160000,368838040,5270,5270,5270,5270,0
|
||||
20250407,155900,368838040,5270,5270,5270,5270,0
|
||||
20250407,155800,368838040,5270,5270,5270,5270,0
|
||||
20250407,155700,368838040,5270,5270,5270,5270,0
|
||||
20250407,155600,368838040,5270,5270,5270,5270,0
|
||||
20250407,155500,368838040,5270,5270,5270,5270,0
|
||||
20250407,155400,368838040,5270,5270,5270,5270,0
|
||||
20250407,155300,368838040,5270,5270,5270,5270,0
|
||||
20250407,155200,368838040,5270,5270,5270,5270,0
|
||||
20250407,155100,368838040,5270,5270,5270,5270,0
|
||||
20250407,155000,368838040,5270,5270,5270,5270,0
|
||||
20250407,154900,368838040,5270,5270,5270,5270,0
|
||||
20250407,154800,368838040,5270,5270,5270,5270,0
|
||||
20250407,154700,368838040,5270,5270,5270,5270,0
|
||||
20250407,154600,368838040,5270,5270,5270,5270,0
|
||||
20250407,154500,368838040,5270,5270,5270,5270,0
|
||||
20250407,154400,368838040,5270,5270,5270,5270,0
|
||||
20250407,154300,368838040,5270,5270,5270,5270,0
|
||||
20250407,154200,368838040,5270,5270,5270,5270,0
|
||||
20250407,154100,368838040,5270,5270,5270,5270,0
|
||||
20250407,154000,368838040,5270,5270,5270,5270,0
|
||||
20250407,153900,368838040,5270,5270,5270,5270,0
|
||||
20250407,153800,368838040,5270,5270,5270,5270,0
|
||||
20250407,153700,368838040,5270,5270,5270,5270,0
|
||||
20250407,153600,368838040,5270,5270,5270,5270,0
|
||||
20250407,153500,368838040,5270,5270,5270,5270,0
|
||||
20250407,153400,368838040,5270,5270,5270,5270,0
|
||||
20250407,153300,368838040,5270,5270,5270,5270,0
|
||||
20250407,153200,368838040,5270,5270,5270,5270,0
|
||||
20250407,153100,368838040,5270,5270,5270,5270,931
|
||||
20250407,153000,368838040,5270,5270,5270,5270,931
|
||||
20250407,152900,363931670,5250,5250,5250,5250,0
|
||||
20250407,152800,363931670,5250,5250,5250,5250,0
|
||||
20250407,152700,363931670,5250,5250,5250,5250,0
|
||||
20250407,152600,363931670,5250,5250,5250,5250,0
|
||||
20250407,152500,363931670,5250,5250,5250,5250,0
|
||||
20250407,152400,363931670,5250,5250,5250,5250,0
|
||||
20250407,152300,363931670,5250,5250,5250,5250,0
|
||||
20250407,152200,363931670,5250,5250,5250,5250,0
|
||||
20250407,152100,363931670,5250,5250,5250,5250,0
|
||||
20250407,152000,363931670,5250,5250,5250,5250,0
|
||||
20250407,151900,363931670,5250,5250,5250,5250,0
|
||||
20250407,151800,363931670,5250,5250,5250,5250,0
|
||||
20250407,151700,363931670,5250,5230,5250,5230,763
|
||||
20250407,151600,359931600,5250,5230,5250,5220,263
|
||||
20250407,151500,358554010,5230,5220,5230,5220,26
|
||||
20250407,151400,358418230,5230,5230,5230,5230,1
|
||||
20250407,151300,358413000,5230,5230,5230,5220,29
|
||||
20250407,151200,358261550,5230,5230,5230,5230,399
|
||||
20250407,151100,356174780,5240,5240,5240,5240,0
|
||||
20250407,151000,356174780,5240,5240,5240,5240,1
|
||||
20250407,150900,356169540,5240,5240,5240,5240,3
|
||||
20250407,150800,356153820,5240,5250,5250,5230,13
|
||||
20250407,150700,356085780,5230,5230,5230,5230,54
|
||||
20250407,150600,355803360,5250,5250,5250,5250,0
|
||||
20250407,150500,355803360,5250,5250,5250,5250,1
|
||||
20250407,150400,355798110,5230,5240,5250,5230,212
|
||||
20250407,150300,354687270,5230,5230,5230,5230,0
|
||||
20250407,150200,354687270,5230,5230,5240,5230,7
|
||||
20250407,150100,354650650,5230,5240,5240,5230,100
|
||||
20250407,150000,354126850,5240,5240,5240,5240,0
|
||||
20250407,145900,354126850,5240,5240,5240,5240,0
|
||||
20250407,145800,354126850,5240,5240,5240,5240,0
|
||||
20250407,145700,354126850,5240,5240,5240,5240,1
|
||||
20250407,145600,354121610,5220,5220,5220,5220,0
|
||||
20250407,145500,354121610,5220,5220,5220,5220,0
|
||||
20250407,145400,354121610,5220,5250,5250,5220,11
|
||||
20250407,145300,354064090,5240,5240,5240,5240,1
|
||||
20250407,145200,354058850,5240,5240,5240,5240,1
|
||||
20250407,145100,354053610,5250,5250,5250,5240,3
|
||||
20250407,145000,354037870,5270,5270,5270,5270,0
|
||||
20250407,144900,354037870,5270,5270,5270,5270,0
|
||||
20250407,144800,354037870,5270,5270,5270,5270,0
|
||||
20250407,144700,354037870,5270,5270,5270,5270,0
|
||||
20250407,144600,354037870,5270,5230,5270,5230,157
|
||||
20250407,144500,353214080,5230,5230,5230,5230,0
|
||||
20250407,144400,353214080,5230,5230,5230,5230,4
|
||||
20250407,144300,353193160,5230,5230,5230,5230,0
|
||||
20250407,144200,353193160,5230,5230,5230,5230,2
|
||||
20250407,144100,353182700,5230,5230,5230,5230,0
|
||||
20250407,144000,353182700,5230,5230,5230,5230,0
|
||||
20250407,143900,353182700,5230,5230,5230,5230,0
|
||||
20250407,143800,353182700,5230,5230,5230,5230,0
|
||||
20250407,143700,353182700,5230,5230,5230,5230,0
|
||||
20250407,143600,353182700,5230,5230,5230,5230,0
|
||||
20250407,143500,353182700,5230,5230,5230,5230,0
|
||||
20250407,143400,353182700,5230,5230,5230,5230,0
|
||||
20250407,143300,353182700,5230,5230,5230,5230,1
|
||||
20250407,143200,353177470,5220,5220,5220,5220,13
|
||||
20250407,143100,353109610,5230,5230,5230,5230,103
|
||||
20250407,143000,352570920,5250,5250,5250,5250,0
|
||||
20250407,142900,352570920,5250,5250,5250,5250,1
|
||||
20250407,142800,352565670,5250,5250,5250,5250,3
|
||||
20250407,142700,352549920,5250,5250,5250,5250,0
|
||||
20250407,142600,352549920,5250,5250,5250,5250,1
|
||||
20250407,142500,352544670,5250,5250,5250,5250,0
|
||||
20250407,142400,352544670,5250,5250,5250,5250,1
|
||||
20250407,142300,352539420,5230,5230,5230,5230,0
|
||||
20250407,142200,352539420,5230,5250,5250,5230,278
|
||||
20250407,142100,351085280,5250,5250,5250,5250,0
|
||||
20250407,142000,351085280,5250,5250,5250,5250,0
|
||||
20250407,141900,351085280,5250,5250,5250,5250,0
|
||||
20250407,141800,351085280,5250,5230,5250,5230,37
|
||||
20250407,141700,350891750,5250,5250,5250,5250,7
|
||||
20250407,141600,350855000,5250,5250,5250,5250,2
|
||||
20250407,141500,350844500,5250,5250,5250,5250,0
|
||||
20250407,141400,350844500,5250,5250,5250,5250,1
|
||||
20250407,141300,350839250,5250,5250,5250,5250,3
|
||||
20250407,141200,350823500,5230,5230,5230,5230,0
|
||||
20250407,141100,350823500,5230,5230,5230,5230,39
|
||||
20250407,141000,350619530,5230,5230,5230,5230,0
|
||||
20250407,140900,350619530,5230,5230,5230,5230,0
|
||||
20250407,140800,350619530,5230,5230,5230,5230,0
|
||||
20250407,140700,350619530,5230,5230,5230,5230,0
|
||||
20250407,140600,350619530,5230,5230,5230,5230,0
|
||||
20250407,140500,350619530,5230,5230,5230,5230,0
|
||||
20250407,140400,350619530,5230,5230,5230,5230,0
|
||||
20250407,140300,350619530,5230,5230,5230,5230,0
|
||||
20250407,140200,350619530,5230,5230,5230,5230,0
|
||||
20250407,140100,350619530,5230,5230,5230,5230,141
|
||||
20250407,140000,349882100,5230,5200,5230,5200,51
|
||||
20250407,135900,349616870,5230,5230,5230,5230,0
|
||||
20250407,135800,349616870,5230,5200,5230,5200,1091
|
||||
20250407,135700,343943640,5230,5220,5230,5200,3019
|
||||
20250407,135600,328228040,5240,5240,5240,5240,0
|
||||
20250407,135500,328228040,5240,5240,5240,5240,1
|
||||
20250407,135400,328222800,5230,5230,5230,5230,0
|
||||
20250407,135300,328222800,5230,5230,5230,5230,0
|
||||
20250407,135200,328222800,5230,5230,5230,5230,0
|
||||
20250407,135100,328222800,5230,5230,5230,5230,1
|
||||
20250407,135000,328217570,5230,5230,5230,5230,0
|
||||
20250407,134900,328217570,5230,5230,5230,5230,100
|
||||
20250407,134800,327694570,5230,5230,5230,5230,0
|
||||
20250407,134700,327694570,5230,5230,5230,5230,3
|
||||
20250407,134600,327678880,5230,5230,5230,5230,0
|
||||
20250407,134500,327678880,5230,5230,5230,5230,0
|
||||
20250407,134400,327678880,5230,5230,5230,5230,0
|
||||
20250407,134300,327678880,5230,5230,5230,5230,0
|
||||
20250407,134200,327678880,5230,5230,5230,5230,10
|
||||
20250407,134100,327626580,5240,5240,5240,5240,10
|
||||
20250407,134000,327574180,5210,5220,5220,5210,914
|
||||
20250407,133900,322807130,5220,5230,5230,5220,1010
|
||||
20250407,133800,317532460,5230,5230,5230,5230,63
|
||||
20250407,133700,317202970,5240,5240,5240,5240,11
|
||||
20250407,133600,317145330,5250,5260,5260,5250,700
|
||||
20250407,133500,313469420,5280,5280,5280,5280,0
|
||||
20250407,133400,313469420,5280,5280,5280,5280,0
|
||||
20250407,133300,313469420,5280,5280,5280,5280,50
|
||||
20250407,133200,313205420,5270,5270,5270,5270,0
|
||||
20250407,133100,313205420,5270,5270,5270,5270,109
|
||||
20250407,133000,312630990,5280,5280,5280,5280,0
|
||||
20250407,132900,312630990,5280,5280,5280,5280,0
|
||||
20250407,132800,312630990,5280,5280,5280,5280,0
|
||||
20250407,132700,312630990,5280,5270,5280,5270,19
|
||||
20250407,132600,312530830,5270,5270,5270,5270,0
|
||||
20250407,132500,312530830,5270,5270,5270,5270,0
|
||||
20250407,132400,312530830,5270,5270,5270,5270,984
|
||||
20250407,132300,307345150,5270,5270,5270,5270,0
|
||||
20250407,132200,307345150,5270,5270,5270,5270,0
|
||||
20250407,132100,307345150,5270,5270,5270,5270,0
|
||||
20250407,132000,307345150,5270,5270,5270,5270,0
|
||||
20250407,131900,307345150,5270,5270,5270,5260,907
|
||||
20250407,131800,302574310,5270,5270,5270,5270,0
|
||||
20250407,131700,302574310,5270,5260,5270,5260,92
|
||||
20250407,131600,302090380,5260,5250,5260,5250,101
|
||||
20250407,131500,301560120,5260,5260,5260,5260,0
|
||||
20250407,131400,301560120,5260,5260,5260,5260,0
|
||||
20250407,131300,301560120,5260,5260,5260,5260,0
|
||||
20250407,131200,301560120,5260,5260,5260,5260,0
|
||||
20250407,131100,301560120,5260,5250,5260,5250,12
|
||||
20250407,131000,301497100,5250,5250,5250,5250,0
|
||||
20250407,130900,301497100,5250,5260,5260,5250,11
|
||||
20250407,130800,301439340,5250,5250,5250,5250,35
|
||||
20250407,130700,301255590,5260,5260,5260,5260,2
|
||||
20250407,130600,301245070,5250,5250,5250,5250,17
|
||||
20250407,130500,301155820,5260,5260,5260,5260,0
|
||||
20250407,130400,301155820,5260,5260,5260,5260,0
|
||||
20250407,130300,301155820,5260,5260,5260,5260,1
|
||||
20250407,130200,301150560,5250,5250,5250,5250,0
|
||||
20250407,130100,301150560,5250,5250,5250,5250,20
|
||||
20250407,130000,301045560,5250,5250,5250,5250,1
|
||||
20250407,125900,301040310,5250,5250,5250,5250,21
|
||||
20250407,125800,300930060,5250,5250,5250,5250,21
|
||||
20250407,125700,300819810,5240,5240,5240,5240,0
|
||||
20250407,125600,300819810,5240,5240,5240,5240,0
|
||||
20250407,125500,300819810,5240,5240,5240,5240,20
|
||||
20250407,125400,300715010,5240,5240,5240,5240,0
|
||||
20250407,125300,300715010,5240,5240,5240,5240,0
|
||||
20250407,125200,300715010,5240,5230,5240,5230,10
|
||||
20250407,125100,300662690,5230,5230,5230,5230,0
|
||||
20250407,125000,300662690,5230,5220,5230,5220,54
|
||||
20250407,124900,300380800,5220,5220,5220,5220,2
|
||||
20250407,124800,300370360,5220,5220,5220,5220,2
|
||||
20250407,124700,300359920,5220,5220,5220,5220,0
|
||||
20250407,124600,300359920,5220,5220,5220,5220,5
|
||||
20250407,124500,300333820,5220,5220,5220,5220,0
|
||||
20250407,124400,300333820,5220,5220,5220,5220,2
|
||||
20250407,124300,300323380,5220,5220,5220,5220,10
|
||||
20250407,124200,300271180,5220,5220,5220,5220,2
|
||||
20250407,124100,300260740,5220,5220,5220,5220,0
|
||||
20250407,124000,300260740,5220,5220,5220,5220,0
|
||||
20250407,123900,300260740,5220,5220,5220,5220,0
|
||||
20250407,123800,300260740,5220,5220,5220,5220,0
|
||||
20250407,123700,300260740,5220,5220,5220,5220,0
|
||||
20250407,123600,300260740,5220,5220,5220,5220,10
|
||||
20250407,123500,300208540,5200,5200,5200,5200,0
|
||||
20250407,123400,300208540,5200,5200,5200,5200,0
|
||||
20250407,123300,300208540,5200,5200,5200,5200,0
|
||||
20250407,123200,300208540,5200,5200,5200,5200,0
|
||||
20250407,123100,300208540,5200,5200,5200,5200,0
|
||||
20250407,123000,300208540,5200,5200,5200,5200,288
|
||||
20250407,122900,298710940,5200,5200,5200,5200,30
|
||||
20250407,122800,298554940,5200,5200,5200,5200,0
|
||||
20250407,122700,298554940,5200,5200,5200,5200,0
|
||||
20250407,122600,298554940,5200,5200,5200,5200,0
|
||||
20250407,122500,298554940,5200,5200,5200,5200,51
|
||||
20250407,122400,298289740,5200,5210,5210,5200,795
|
||||
20250407,122300,294152460,5220,5220,5220,5220,20
|
||||
20250407,122200,294048060,5220,5220,5220,5220,0
|
||||
20250407,122100,294048060,5220,5220,5220,5220,0
|
||||
20250407,122000,294048060,5220,5220,5220,5220,0
|
||||
20250407,121900,294048060,5220,5220,5220,5220,0
|
||||
20250407,121800,294048060,5220,5220,5220,5220,0
|
||||
20250407,121700,294048060,5220,5220,5220,5220,2
|
||||
20250407,121600,294037620,5210,5210,5210,5210,0
|
||||
20250407,121500,294037620,5210,5220,5220,5210,297
|
||||
20250407,121400,292489280,5240,5240,5240,5240,661
|
||||
20250407,121300,289025640,5240,5240,5240,5240,96
|
||||
20250407,121200,288522600,5250,5250,5250,5250,0
|
||||
20250407,121100,288522600,5250,5250,5250,5250,57
|
||||
20250407,121000,288223350,5250,5250,5250,5250,0
|
||||
20250407,120900,288223350,5250,5250,5250,5250,0
|
||||
20250407,120800,288223350,5250,5250,5250,5250,0
|
||||
20250407,120700,288223350,5250,5250,5250,5250,100
|
||||
20250407,120600,287698350,5250,5250,5250,5250,0
|
||||
20250407,120500,287698350,5250,5250,5250,5250,1
|
||||
20250407,120400,287693100,5270,5270,5270,5270,0
|
||||
20250407,120300,287693100,5270,5270,5270,5270,0
|
||||
20250407,120200,287693100,5270,5270,5270,5270,0
|
||||
20250407,120100,287693100,5270,5270,5270,5270,0
|
||||
20250407,120000,287693100,5270,5270,5270,5270,0
|
||||
20250407,115900,287693100,5270,5270,5270,5270,0
|
||||
20250407,115800,287693100,5270,5270,5270,5270,0
|
||||
20250407,115700,287693100,5270,5270,5270,5270,0
|
||||
20250407,115600,287693100,5270,5270,5270,5270,0
|
||||
20250407,115500,287693100,5270,5230,5270,5230,202
|
||||
20250407,115400,286628600,5280,5280,5280,5280,1
|
||||
20250407,115300,286623320,5240,5260,5260,5230,701
|
||||
20250407,115200,282950630,5270,5270,5270,5270,0
|
||||
20250407,115100,282950630,5270,5270,5270,5270,0
|
||||
20250407,115000,282950630,5270,5270,5270,5270,0
|
||||
20250407,114900,282950630,5270,5270,5270,5270,0
|
||||
20250407,114800,282950630,5270,5270,5270,5270,0
|
||||
20250407,114700,282950630,5270,5280,5280,5270,96
|
||||
20250407,114600,282444260,5280,5280,5280,5280,2
|
||||
20250407,114500,282433700,5270,5270,5270,5270,1
|
||||
20250407,114400,282428430,5260,5260,5260,5260,0
|
||||
20250407,114300,282428430,5260,5260,5260,5260,0
|
||||
20250407,114200,282428430,5260,5260,5260,5260,0
|
||||
20250407,114100,282428430,5260,5260,5260,5260,0
|
||||
20250407,114000,282428430,5260,5260,5260,5260,0
|
||||
20250407,113900,282428430,5260,5270,5270,5260,193
|
||||
20250407,113800,281411410,5300,5300,5300,5300,0
|
||||
20250407,113700,281411410,5300,5300,5300,5300,0
|
||||
20250407,113600,281411410,5300,5300,5300,5300,0
|
||||
20250407,113500,281411410,5300,5300,5300,5300,3
|
||||
20250407,113400,281395510,5300,5300,5300,5300,1
|
||||
20250407,113300,281390210,5300,5300,5300,5300,584
|
||||
20250407,113200,278295010,5300,5300,5300,5300,0
|
||||
20250407,113100,278295010,5300,5300,5300,5300,0
|
||||
20250407,113000,278295010,5300,5300,5300,5300,0
|
||||
20250407,112900,278295010,5300,5300,5300,5300,1
|
||||
20250407,112800,278289710,5280,5280,5280,5280,0
|
||||
20250407,112700,278289710,5280,5280,5280,5280,409
|
||||
20250407,112600,276130190,5280,5280,5280,5280,91
|
||||
20250407,112500,275649710,5310,5280,5310,5270,551
|
||||
20250407,112400,272740730,5280,5290,5290,5280,51
|
||||
20250407,112300,272471440,5310,5310,5310,5310,0
|
||||
20250407,112200,272471440,5310,5310,5310,5310,2
|
||||
20250407,112100,272460820,5310,5310,5310,5310,0
|
||||
20250407,112000,272460820,5310,5310,5310,5310,1
|
||||
20250407,111900,272455510,5290,5290,5290,5290,3
|
||||
20250407,111800,272439640,5310,5310,5310,5310,0
|
||||
20250407,111700,272439640,5310,5310,5310,5310,0
|
||||
20250407,111600,272439640,5310,5310,5310,5310,6
|
||||
20250407,111500,272407780,5310,5310,5310,5310,0
|
||||
20250407,111400,272407780,5310,5310,5310,5310,1
|
||||
20250407,111300,272402470,5310,5310,5310,5310,0
|
||||
20250407,111200,272402470,5310,5310,5310,5310,0
|
||||
20250407,111100,272402470,5310,5310,5310,5310,0
|
||||
20250407,111000,272402470,5310,5310,5310,5310,13
|
||||
20250407,110900,272333440,5310,5310,5310,5310,1
|
||||
20250407,110800,272328130,5280,5280,5280,5280,245
|
||||
20250407,110700,271034530,5280,5280,5280,5280,0
|
||||
20250407,110600,271034530,5280,5280,5280,5280,11
|
||||
20250407,110500,270976450,5280,5260,5280,5260,5
|
||||
20250407,110400,270950130,5250,5250,5250,5250,0
|
||||
20250407,110300,270950130,5250,5260,5260,5250,61
|
||||
20250407,110200,270629420,5280,5280,5280,5280,2
|
||||
20250407,110100,270618860,5290,5290,5290,5290,50
|
||||
20250407,110000,270354360,5270,5270,5270,5270,0
|
||||
20250407,105900,270354360,5270,5270,5270,5270,0
|
||||
20250407,105800,270354360,5270,5270,5270,5270,0
|
||||
20250407,105700,270354360,5270,5270,5270,5270,0
|
||||
20250407,105600,270354360,5270,5270,5270,5270,76
|
||||
20250407,105500,269953840,5270,5270,5270,5270,0
|
||||
20250407,105400,269953840,5270,5270,5270,5270,0
|
||||
20250407,105300,269953840,5270,5260,5270,5260,22
|
||||
20250407,105200,269838000,5260,5260,5260,5260,0
|
||||
20250407,105100,269838000,5260,5260,5260,5260,10
|
||||
20250407,105000,269785400,5260,5260,5260,5260,70
|
||||
20250407,104900,269417200,5260,5260,5260,5260,20
|
||||
20250407,104800,269312000,5260,5260,5260,5260,4
|
||||
20250407,104700,269290960,5230,5240,5240,5230,501
|
||||
20250407,104600,266666720,5230,5230,5230,5230,0
|
||||
20250407,104500,266666720,5230,5240,5240,5230,100
|
||||
20250407,104400,266143470,5220,5220,5220,5220,0
|
||||
20250407,104300,266143470,5220,5230,5240,5220,302
|
||||
20250407,104200,264563800,5270,5230,5270,5230,2
|
||||
20250407,104100,264553300,5240,5250,5250,5240,390
|
||||
20250407,104000,262508570,5250,5250,5250,5250,1
|
||||
20250407,103900,262503320,5280,5280,5280,5280,19
|
||||
20250407,103800,262403000,5280,5280,5280,5280,2
|
||||
20250407,103700,262392440,5250,5250,5250,5250,1
|
||||
20250407,103600,262387190,5280,5240,5280,5240,2
|
||||
20250407,103500,262376670,5330,5250,5330,5240,64
|
||||
20250407,103400,262038780,5270,5270,5270,5270,1
|
||||
20250407,103300,262033510,5240,5240,5240,5240,2565
|
||||
20250407,103200,248592910,5240,5240,5240,5240,199
|
||||
20250407,103100,247550150,5240,5240,5240,5240,0
|
||||
20250407,103000,247550150,5240,5240,5240,5240,2
|
||||
20250407,102900,247539670,5240,5240,5240,5240,3
|
||||
20250407,102800,247523950,5240,5240,5240,5240,130
|
||||
20250407,102700,246842750,5240,5240,5240,5240,8
|
||||
20250407,102600,246800830,5240,5240,5240,5240,14
|
||||
20250407,102500,246727470,5240,5240,5240,5240,0
|
||||
20250407,102400,246727470,5240,5240,5240,5240,15
|
||||
20250407,102300,246648870,5240,5240,5240,5240,51
|
||||
20250407,102200,246381630,5240,5240,5240,5240,17
|
||||
20250407,102100,246292550,5240,5200,5240,5180,45
|
||||
20250407,102000,246058530,5200,5190,5200,5190,322
|
||||
20250407,101900,244384350,5170,5170,5170,5170,17
|
||||
20250407,101800,244296460,5170,5190,5190,5170,12
|
||||
20250407,101700,244234200,5170,5190,5190,5170,3
|
||||
20250407,101600,244218650,5190,5190,5190,5190,15
|
||||
20250407,101500,244140800,5190,5190,5190,5190,3
|
||||
20250407,101400,244125230,5160,5170,5170,5160,306
|
||||
20250407,101300,242543220,5180,5200,5200,5180,486
|
||||
20250407,101200,240025230,5200,5220,5220,5200,40
|
||||
20250407,101100,239816930,5240,5240,5240,5230,12
|
||||
20250407,101000,239754150,5220,5220,5220,5220,1
|
||||
20250407,100900,239748930,5180,5180,5180,5180,0
|
||||
20250407,100800,239748930,5180,5190,5190,5180,595
|
||||
20250407,100700,236663830,5190,5190,5190,5190,0
|
||||
20250407,100600,236663830,5190,5220,5220,5190,201
|
||||
20250407,100500,235620610,5190,5200,5220,5190,307
|
||||
20250407,100400,234027170,5180,5180,5180,5180,0
|
||||
20250407,100300,234027170,5180,5190,5190,5180,201
|
||||
20250407,100200,232983990,5180,5200,5200,5180,11
|
||||
20250407,100100,232926810,5180,5200,5200,5180,120
|
||||
20250407,100000,232303020,5160,5190,5190,5160,301
|
||||
20250407,095900,230740860,5150,5150,5150,5150,273
|
||||
20250407,095800,229334910,5140,5140,5140,5140,0
|
||||
20250407,095700,229334910,5140,5140,5140,5140,93
|
||||
20250407,095600,228856890,5140,5160,5160,5140,2236
|
||||
20250407,095500,217361990,5140,5190,5190,5140,1051
|
||||
20250407,095400,211940910,5220,5220,5220,5220,1
|
||||
20250407,095300,211935690,5190,5190,5190,5190,0
|
||||
20250407,095200,211935690,5190,5210,5210,5190,2000
|
||||
20250407,095100,201551800,5260,5260,5260,5260,5
|
||||
20250407,095000,201525500,5210,5210,5210,5210,200
|
||||
20250407,094900,200483500,5210,5260,5260,5210,3990
|
||||
20250407,094800,179675340,5260,5260,5260,5260,0
|
||||
20250407,094700,179675340,5260,5230,5260,5220,51
|
||||
20250407,094600,179408860,5230,5240,5260,5230,364
|
||||
20250407,094500,177501110,5250,5250,5250,5250,1
|
||||
20250407,094400,177495860,5250,5250,5250,5250,200
|
||||
20250407,094300,176445860,5210,5240,5240,5210,1388
|
||||
20250407,094200,169192720,5290,5300,5300,5260,290
|
||||
20250407,094100,167664550,5270,5270,5280,5270,738
|
||||
20250407,094000,163772550,5270,5240,5270,5220,583
|
||||
20250407,093900,160715160,5210,5210,5210,5210,0
|
||||
20250407,093800,160715160,5210,5190,5210,5190,863
|
||||
20250407,093700,156227900,5190,5150,5190,5140,257
|
||||
20250407,093600,154899000,5170,5220,5220,5140,2950
|
||||
20250407,093500,139607970,5220,5220,5220,5220,1
|
||||
20250407,093400,139602750,5210,5220,5220,5140,8904
|
||||
20250407,093300,93661110,5270,5270,5270,5270,30
|
||||
20250407,093200,93503010,5210,5290,5300,5210,2476
|
||||
20250407,093100,80524040,5290,5300,5300,5290,200
|
||||
20250407,093000,79464860,5370,5340,5370,5340,92
|
||||
20250407,092900,78972350,5380,5310,5380,5310,462
|
||||
20250407,092800,76517210,5310,5310,5310,5310,53
|
||||
20250407,092700,76235780,5300,5310,5310,5300,3
|
||||
20250407,092600,76219870,5230,5290,5290,5230,662
|
||||
20250407,092500,72751590,5290,5390,5390,5290,3585
|
||||
20250407,092400,53734450,5410,5410,5410,5410,0
|
||||
20250407,092300,53734450,5410,5410,5410,5410,0
|
||||
20250407,092200,53734450,5410,5370,5410,5370,167
|
||||
20250407,092100,52831020,5420,5420,5420,5420,0
|
||||
20250407,092000,52831020,5420,5420,5420,5420,0
|
||||
20250407,091900,52831020,5420,5420,5420,5420,10
|
||||
20250407,091800,52776820,5430,5430,5430,5430,0
|
||||
20250407,091700,52776820,5430,5430,5430,5430,0
|
||||
20250407,091600,52776820,5430,5430,5430,5430,1
|
||||
20250407,091500,52771390,5300,5410,5410,5300,1570
|
||||
20250407,091400,44419680,5400,5400,5400,5400,422
|
||||
20250407,091300,42140880,5400,5490,5490,5390,5263
|
||||
20250407,091200,13652300,5470,5480,5480,5470,56
|
||||
20250407,091100,13345960,5470,5470,5470,5470,0
|
||||
20250407,091000,13345960,5470,5470,5470,5470,4
|
||||
20250407,090900,13324080,5470,5520,5520,5470,43
|
||||
20250407,090800,13088370,5520,5480,5520,5470,9
|
||||
20250407,090700,13038870,5440,5480,5480,5440,110
|
||||
20250407,090600,12439750,5490,5500,5500,5490,4
|
||||
20250407,090500,12417770,5520,5520,5530,5400,1134
|
||||
20250407,090400,6221000,5520,5550,5550,5520,71
|
||||
20250407,090300,5827590,5560,5580,5580,5560,361
|
||||
20250407,090200,3817720,5600,5600,5600,5600,0
|
||||
20250407,090100,3817720,5600,5650,5650,5600,619
|
||||
20250407,090000,341920,5690,5700,5700,5690,60
|
||||
|
Reference in New Issue
Block a user