Update 2025-04-15 2740 candle_min
This commit is contained in:
558
000490/min/candle-20250415.csv
Normal file
558
000490/min/candle-20250415.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,181600,956716460,10280,10280,10280,10280,2701
|
||||
20250415,181500,956716460,10280,10280,10280,10280,0
|
||||
20250415,181400,956716460,10280,10280,10280,10280,0
|
||||
20250415,181300,956716460,10280,10280,10280,10280,0
|
||||
20250415,181200,956716460,10280,10280,10280,10280,0
|
||||
20250415,181100,956716460,10280,10280,10280,10280,0
|
||||
20250415,181000,956716460,10280,10280,10280,10280,0
|
||||
20250415,180900,956716460,10280,10280,10280,10280,0
|
||||
20250415,180800,956716460,10280,10280,10280,10280,0
|
||||
20250415,180700,956716460,10280,10280,10280,10280,0
|
||||
20250415,180600,956716460,10280,10280,10280,10280,0
|
||||
20250415,180500,956716460,10280,10280,10280,10280,0
|
||||
20250415,180400,956716460,10280,10280,10280,10280,0
|
||||
20250415,180300,956716460,10280,10280,10280,10280,0
|
||||
20250415,180200,956716460,10280,10280,10280,10280,0
|
||||
20250415,180100,956716460,10280,10280,10280,10280,0
|
||||
20250415,180000,956716460,10280,10280,10280,10280,0
|
||||
20250415,175900,956716460,10280,10280,10280,10280,0
|
||||
20250415,175800,956716460,10280,10280,10280,10280,0
|
||||
20250415,175700,956716460,10280,10280,10280,10280,0
|
||||
20250415,175600,956716460,10280,10280,10280,10280,0
|
||||
20250415,175500,956716460,10280,10280,10280,10280,0
|
||||
20250415,175400,956716460,10280,10280,10280,10280,0
|
||||
20250415,175300,956716460,10280,10280,10280,10280,0
|
||||
20250415,175200,956716460,10280,10280,10280,10280,0
|
||||
20250415,175100,956716460,10280,10280,10280,10280,0
|
||||
20250415,175000,956716460,10280,10280,10280,10280,0
|
||||
20250415,174900,956716460,10280,10280,10280,10280,0
|
||||
20250415,174800,956716460,10280,10280,10280,10280,0
|
||||
20250415,174700,956716460,10280,10280,10280,10280,0
|
||||
20250415,174600,956716460,10280,10280,10280,10280,2701
|
||||
20250415,174500,956716460,10280,10280,10280,10280,0
|
||||
20250415,174400,956716460,10280,10280,10280,10280,0
|
||||
20250415,174300,956716460,10280,10280,10280,10280,0
|
||||
20250415,174200,956716460,10280,10280,10280,10280,0
|
||||
20250415,174100,956716460,10280,10280,10280,10280,0
|
||||
20250415,174000,956716460,10280,10280,10280,10280,0
|
||||
20250415,173900,956716460,10280,10280,10280,10280,0
|
||||
20250415,173800,956716460,10280,10280,10280,10280,0
|
||||
20250415,173700,956716460,10280,10280,10280,10280,0
|
||||
20250415,173600,956716460,10280,10280,10280,10280,0
|
||||
20250415,173500,956716460,10280,10280,10280,10280,0
|
||||
20250415,173400,956716460,10280,10280,10280,10280,0
|
||||
20250415,173300,956716460,10280,10280,10280,10280,0
|
||||
20250415,173200,956716460,10280,10280,10280,10280,0
|
||||
20250415,173100,956716460,10280,10280,10280,10280,0
|
||||
20250415,173000,956716460,10280,10280,10280,10280,0
|
||||
20250415,172900,956716460,10280,10280,10280,10280,0
|
||||
20250415,172800,956716460,10280,10280,10280,10280,0
|
||||
20250415,172700,956716460,10280,10280,10280,10280,0
|
||||
20250415,172600,956716460,10280,10280,10280,10280,0
|
||||
20250415,172500,956716460,10280,10280,10280,10280,0
|
||||
20250415,172400,956716460,10280,10280,10280,10280,0
|
||||
20250415,172300,956716460,10280,10280,10280,10280,0
|
||||
20250415,172200,956716460,10280,10280,10280,10280,0
|
||||
20250415,172100,956716460,10280,10280,10280,10280,0
|
||||
20250415,172000,956716460,10280,10280,10280,10280,0
|
||||
20250415,171900,956716460,10280,10280,10280,10280,0
|
||||
20250415,171800,956716460,10280,10280,10280,10280,0
|
||||
20250415,171700,956716460,10280,10280,10280,10280,0
|
||||
20250415,171600,956716460,10280,10280,10280,10280,2701
|
||||
20250415,171500,956716460,10280,10280,10280,10280,0
|
||||
20250415,171400,956716460,10280,10280,10280,10280,0
|
||||
20250415,171300,956716460,10280,10280,10280,10280,0
|
||||
20250415,171200,956716460,10280,10280,10280,10280,0
|
||||
20250415,171100,956716460,10280,10280,10280,10280,0
|
||||
20250415,171000,956716460,10280,10280,10280,10280,0
|
||||
20250415,170900,956716460,10280,10280,10280,10280,0
|
||||
20250415,170800,956716460,10280,10280,10280,10280,0
|
||||
20250415,170700,956716460,10280,10280,10280,10280,0
|
||||
20250415,170600,956716460,10280,10280,10280,10280,0
|
||||
20250415,170500,956716460,10280,10280,10280,10280,0
|
||||
20250415,170400,956716460,10280,10280,10280,10280,0
|
||||
20250415,170300,956716460,10280,10280,10280,10280,0
|
||||
20250415,170200,956716460,10280,10280,10280,10280,0
|
||||
20250415,170100,956716460,10280,10280,10280,10280,0
|
||||
20250415,170000,956716460,10280,10280,10280,10280,0
|
||||
20250415,165900,956716460,10280,10280,10280,10280,0
|
||||
20250415,165800,956716460,10280,10280,10280,10280,0
|
||||
20250415,165700,956716460,10280,10280,10280,10280,0
|
||||
20250415,165600,956716460,10280,10280,10280,10280,0
|
||||
20250415,165500,956716460,10280,10280,10280,10280,0
|
||||
20250415,165400,956716460,10280,10280,10280,10280,0
|
||||
20250415,165300,956716460,10280,10280,10280,10280,0
|
||||
20250415,165200,956716460,10280,10280,10280,10280,0
|
||||
20250415,165100,956716460,10280,10280,10280,10280,0
|
||||
20250415,165000,956716460,10280,10280,10280,10280,0
|
||||
20250415,164900,956716460,10280,10280,10280,10280,0
|
||||
20250415,164800,956716460,10280,10280,10280,10280,0
|
||||
20250415,164700,956716460,10280,10280,10280,10280,0
|
||||
20250415,164600,956716460,10280,10280,10280,10280,2701
|
||||
20250415,164500,956716460,10280,10280,10280,10280,0
|
||||
20250415,164400,956716460,10280,10280,10280,10280,0
|
||||
20250415,164300,956716460,10280,10280,10280,10280,0
|
||||
20250415,164200,956716460,10280,10280,10280,10280,0
|
||||
20250415,164100,956716460,10280,10280,10280,10280,0
|
||||
20250415,164000,956716460,10280,10280,10280,10280,0
|
||||
20250415,163900,956716460,10280,10280,10280,10280,0
|
||||
20250415,163800,956716460,10280,10280,10280,10280,0
|
||||
20250415,163700,956716460,10280,10280,10280,10280,0
|
||||
20250415,163600,956716460,10280,10280,10280,10280,0
|
||||
20250415,163500,956716460,10280,10280,10280,10280,0
|
||||
20250415,163400,956716460,10280,10280,10280,10280,0
|
||||
20250415,163300,956716460,10280,10280,10280,10280,0
|
||||
20250415,163200,956716460,10280,10280,10280,10280,0
|
||||
20250415,163100,956716460,10280,10280,10280,10280,0
|
||||
20250415,163000,956716460,10280,10280,10280,10280,0
|
||||
20250415,162900,956716460,10280,10280,10280,10280,0
|
||||
20250415,162800,956716460,10280,10280,10280,10280,0
|
||||
20250415,162700,956716460,10280,10280,10280,10280,0
|
||||
20250415,162600,956716460,10280,10280,10280,10280,0
|
||||
20250415,162500,956716460,10280,10280,10280,10280,0
|
||||
20250415,162400,956716460,10280,10280,10280,10280,0
|
||||
20250415,162300,956716460,10280,10280,10280,10280,0
|
||||
20250415,162200,956716460,10280,10280,10280,10280,0
|
||||
20250415,162100,956716460,10280,10280,10280,10280,0
|
||||
20250415,162000,956716460,10280,10280,10280,10280,0
|
||||
20250415,161900,956716460,10280,10280,10280,10280,0
|
||||
20250415,161800,956716460,10280,10280,10280,10280,0
|
||||
20250415,161700,956716460,10280,10280,10280,10280,0
|
||||
20250415,161600,956716460,10280,10280,10280,10280,2701
|
||||
20250415,161500,956716460,10280,10280,10280,10280,0
|
||||
20250415,161400,956716460,10280,10280,10280,10280,0
|
||||
20250415,161300,956716460,10280,10280,10280,10280,0
|
||||
20250415,161200,956716460,10280,10280,10280,10280,0
|
||||
20250415,161100,956716460,10280,10280,10280,10280,0
|
||||
20250415,161000,956716460,10280,10280,10280,10280,0
|
||||
20250415,160900,956716460,10280,10280,10280,10280,0
|
||||
20250415,160800,956716460,10280,10280,10280,10280,0
|
||||
20250415,160700,956716460,10280,10280,10280,10280,0
|
||||
20250415,160600,956716460,10280,10280,10280,10280,0
|
||||
20250415,160500,956716460,10280,10280,10280,10280,0
|
||||
20250415,160400,956716460,10280,10280,10280,10280,0
|
||||
20250415,160300,956716460,10280,10280,10280,10280,0
|
||||
20250415,160200,956716460,10280,10280,10280,10280,0
|
||||
20250415,160100,956716460,10280,10280,10280,10280,0
|
||||
20250415,160000,956716460,10280,10280,10280,10280,0
|
||||
20250415,155900,956716460,10280,10280,10280,10280,0
|
||||
20250415,155800,956716460,10280,10280,10280,10280,0
|
||||
20250415,155700,956716460,10280,10280,10280,10280,0
|
||||
20250415,155600,956716460,10280,10280,10280,10280,0
|
||||
20250415,155500,956716460,10280,10280,10280,10280,0
|
||||
20250415,155400,956716460,10280,10280,10280,10280,0
|
||||
20250415,155300,956716460,10280,10280,10280,10280,0
|
||||
20250415,155200,956716460,10280,10280,10280,10280,0
|
||||
20250415,155100,956716460,10280,10280,10280,10280,0
|
||||
20250415,155000,956716460,10280,10280,10280,10280,0
|
||||
20250415,154900,956716460,10280,10280,10280,10280,0
|
||||
20250415,154800,956716460,10280,10280,10280,10280,0
|
||||
20250415,154700,956716460,10280,10280,10280,10280,0
|
||||
20250415,154600,956716460,10280,10280,10280,10280,2701
|
||||
20250415,154500,956716460,10280,10280,10280,10280,0
|
||||
20250415,154400,956716460,10280,10280,10280,10280,0
|
||||
20250415,154300,956716460,10280,10280,10280,10280,0
|
||||
20250415,154200,956716460,10280,10280,10280,10280,0
|
||||
20250415,154100,956716460,10280,10280,10280,10280,0
|
||||
20250415,154000,956716460,10280,10280,10280,10280,0
|
||||
20250415,153900,956716460,10280,10280,10280,10280,0
|
||||
20250415,153800,956716460,10280,10280,10280,10280,0
|
||||
20250415,153700,956716460,10280,10280,10280,10280,0
|
||||
20250415,153600,956716460,10280,10280,10280,10280,0
|
||||
20250415,153500,956716460,10280,10280,10280,10280,0
|
||||
20250415,153400,956716460,10280,10280,10280,10280,0
|
||||
20250415,153300,956716460,10280,10280,10280,10280,0
|
||||
20250415,153200,956716460,10280,10280,10280,10280,0
|
||||
20250415,153100,956716460,10280,10280,10280,10280,0
|
||||
20250415,153000,956716460,10280,10280,10280,10280,2701
|
||||
20250415,152900,928950180,10280,10280,10280,10280,0
|
||||
20250415,152800,928950180,10280,10280,10280,10280,0
|
||||
20250415,152700,928950180,10280,10280,10280,10280,0
|
||||
20250415,152600,928950180,10280,10280,10280,10280,0
|
||||
20250415,152500,928950180,10280,10280,10280,10280,0
|
||||
20250415,152400,928950180,10280,10280,10280,10280,0
|
||||
20250415,152300,928950180,10280,10280,10280,10280,0
|
||||
20250415,152200,928950180,10280,10280,10280,10280,0
|
||||
20250415,152100,928950180,10280,10280,10280,10280,0
|
||||
20250415,152000,928950180,10280,10280,10280,10280,0
|
||||
20250415,151900,928950180,10280,10280,10280,10280,39
|
||||
20250415,151800,928549260,10280,10260,10280,10260,59
|
||||
20250415,151700,927943680,10280,10280,10280,10280,17
|
||||
20250415,151600,927768920,10280,10250,10280,10250,768
|
||||
20250415,151500,919889880,10260,10260,10260,10260,22
|
||||
20250415,151400,919664160,10260,10260,10270,10260,334
|
||||
20250415,151300,916237160,10260,10260,10260,10255,192
|
||||
20250415,151200,914267250,10250,10250,10250,10250,3
|
||||
20250415,151100,914236500,10260,10250,10260,10250,421
|
||||
20250415,151000,909919760,10250,10240,10250,10240,288
|
||||
20250415,150900,906968340,10250,10250,10250,10250,179
|
||||
20250415,150800,905133590,10250,10260,10260,10250,191
|
||||
20250415,150700,903175720,10260,10260,10260,10260,109
|
||||
20250415,150600,902057380,10260,10250,10260,10250,479
|
||||
20250415,150500,897144860,10260,10250,10260,10250,287
|
||||
20250415,150400,894202810,10250,10250,10250,10250,179
|
||||
20250415,150300,892368060,10250,10260,10260,10250,330
|
||||
20250415,150200,888984050,10250,10260,10260,10250,420
|
||||
20250415,150100,884676600,10260,10270,10270,10260,392
|
||||
20250415,150000,880652760,10270,10260,10280,10250,593
|
||||
20250415,145900,874571580,10270,10280,10280,10270,607
|
||||
20250415,145800,868336010,10280,10260,10280,10260,656
|
||||
20250415,145700,861600480,10260,10250,10260,10250,508
|
||||
20250415,145600,856392870,10250,10250,10250,10250,0
|
||||
20250415,145500,856392870,10250,10260,10260,10250,193
|
||||
20250415,145400,854414480,10260,10250,10260,10240,412
|
||||
20250415,145300,850191340,10240,10240,10250,10240,697
|
||||
20250415,145200,843053880,10250,10240,10250,10240,146
|
||||
20250415,145100,841557400,10260,10250,10260,10250,877
|
||||
20250415,145000,832565960,10240,10250,10250,10240,495
|
||||
20250415,144900,827494000,10250,10250,10260,10250,524
|
||||
20250415,144800,822122810,10250,10250,10250,10250,229
|
||||
20250415,144700,819775560,10250,10250,10250,10250,353
|
||||
20250415,144600,816157310,10250,10250,10250,10250,5
|
||||
20250415,144500,816106060,10250,10250,10250,10250,214
|
||||
20250415,144400,813912560,10260,10260,10260,10250,385
|
||||
20250415,144300,809964250,10240,10250,10260,10240,818
|
||||
20250415,144200,801580330,10250,10250,10250,10250,4
|
||||
20250415,144100,801539330,10250,10250,10260,10250,606
|
||||
20250415,144000,795327620,10250,10260,10260,10250,185
|
||||
20250415,143900,793431330,10260,10240,10260,10240,613
|
||||
20250415,143800,787149630,10240,10240,10240,10240,179
|
||||
20250415,143700,785316670,10250,10250,10250,10250,17
|
||||
20250415,143600,785142420,10250,10230,10250,10230,1758
|
||||
20250415,143500,767151300,10230,10230,10230,10220,330
|
||||
20250415,143400,763778250,10230,10230,10230,10220,186
|
||||
20250415,143300,761877260,10230,10240,10240,10220,462
|
||||
20250415,143200,757155230,10240,10230,10250,10220,4000
|
||||
20250415,143100,716244150,10230,10220,10230,10220,294
|
||||
20250415,143000,713239370,10230,10220,10230,10215,245
|
||||
20250415,142900,710735560,10220,10230,10230,10220,184
|
||||
20250415,142800,708855030,10230,10230,10230,10230,53
|
||||
20250415,142700,708312840,10230,10230,10230,10230,28
|
||||
20250415,142600,708026400,10230,10230,10230,10220,301
|
||||
20250415,142500,704948960,10230,10230,10230,10220,206
|
||||
20250415,142400,702843370,10230,10230,10240,10220,35
|
||||
20250415,142300,702485370,10230,10240,10240,10230,165
|
||||
20250415,142200,700797400,10230,10230,10230,10220,218
|
||||
20250415,142100,698569090,10220,10230,10230,10220,184
|
||||
20250415,142000,696688560,10230,10240,10240,10230,151
|
||||
20250415,141900,695143810,10240,10240,10240,10230,197
|
||||
20250415,141800,693128320,10240,10220,10240,10220,516
|
||||
20250415,141700,687851420,10230,10230,10230,10230,4
|
||||
20250415,141600,687810500,10230,10220,10230,10220,195
|
||||
20250415,141500,685817440,10230,10230,10240,10230,49
|
||||
20250415,141400,685316110,10230,10220,10250,10220,586
|
||||
20250415,141300,679319060,10220,10220,10220,10200,203
|
||||
20250415,141200,677246290,10220,10220,10220,10210,329
|
||||
20250415,141100,673885700,10220,10220,10220,10220,135
|
||||
20250415,141000,672506000,10230,10210,10230,10210,600
|
||||
20250415,140900,666377330,10210,10210,10210,10210,6
|
||||
20250415,140800,666316070,10210,10200,10210,10200,14
|
||||
20250415,140700,666173160,10200,10200,10200,10200,120
|
||||
20250415,140600,664949160,10200,10190,10200,10190,272
|
||||
20250415,140500,662177120,10200,10200,10200,10190,204
|
||||
20250415,140400,660098120,10190,10210,10210,10190,105
|
||||
20250415,140300,659026930,10210,10220,10220,10210,117
|
||||
20250415,140200,657831810,10220,10210,10220,10200,278
|
||||
20250415,140100,654994410,10210,10210,10210,10210,81
|
||||
20250415,140000,654167400,10220,10220,10220,10220,215
|
||||
20250415,135900,651970100,10230,10230,10230,10220,182
|
||||
20250415,135800,650110040,10230,10230,10230,10230,81
|
||||
20250415,135700,649281410,10230,10200,10230,10200,1046
|
||||
20250415,135600,638587450,10200,10200,10200,10200,17
|
||||
20250415,135500,638414050,10200,10190,10200,10180,269
|
||||
20250415,135400,635674670,10190,10190,10190,10180,436
|
||||
20250415,135300,631235430,10190,10190,10190,10190,42
|
||||
20250415,135200,630807450,10190,10190,10190,10190,201
|
||||
20250415,135100,628759260,10180,10180,10180,10180,24
|
||||
20250415,135000,628514940,10220,10180,10220,10180,387
|
||||
20250415,134900,624572180,10190,10180,10190,10170,350
|
||||
20250415,134800,621010860,10170,10190,10190,10170,389
|
||||
20250415,134700,617049150,10180,10180,10180,10180,171
|
||||
20250415,134600,615308370,10200,10210,10210,10200,30
|
||||
20250415,134500,615002260,10220,10220,10220,10220,0
|
||||
20250415,134400,615002260,10220,10220,10220,10220,10
|
||||
20250415,134300,614900060,10230,10190,10230,10190,429
|
||||
20250415,134200,610526680,10190,10200,10200,10190,352
|
||||
20250415,134100,606936370,10200,10210,10210,10200,343
|
||||
20250415,134000,603437430,10220,10220,10220,10220,0
|
||||
20250415,133900,603437430,10220,10220,10220,10220,11
|
||||
20250415,133800,603325010,10230,10230,10230,10230,33
|
||||
20250415,133700,602987420,10230,10230,10230,10230,225
|
||||
20250415,133600,600685670,10240,10210,10240,10210,636
|
||||
20250415,133500,594185670,10220,10200,10230,10200,2505
|
||||
20250415,133400,568627820,10220,10220,10220,10200,515
|
||||
20250415,133300,563369865,10220,10220,10220,10220,2
|
||||
20250415,133200,563349425,10230,10230,10230,10230,124
|
||||
20250415,133100,562080905,10230,10210,10230,10205,1831
|
||||
20250415,133000,543371170,10215,10220,10220,10215,66
|
||||
20250415,132900,542696685,10230,10230,10230,10230,0
|
||||
20250415,132800,542696685,10230,10220,10230,10220,248
|
||||
20250415,132700,540162095,10230,10240,10240,10230,28
|
||||
20250415,132600,539875435,10240,10210,10240,10210,802
|
||||
20250415,132500,531673685,10200,10220,10230,10200,160
|
||||
20250415,132400,530039675,10220,10220,10220,10220,183
|
||||
20250415,132300,528169415,10220,10220,10220,10220,49
|
||||
20250415,132200,527668635,10220,10220,10220,10220,6
|
||||
20250415,132100,527607315,10220,10220,10220,10220,0
|
||||
20250415,132000,527607315,10220,10220,10220,10220,9
|
||||
20250415,131900,527515335,10220,10210,10220,10210,105
|
||||
20250415,131800,526443215,10220,10220,10220,10220,19
|
||||
20250415,131700,526249035,10230,10220,10230,10220,60
|
||||
20250415,131600,525635815,10210,10210,10210,10210,0
|
||||
20250415,131500,525635815,10210,10210,10210,10210,16
|
||||
20250415,131400,525472455,10210,10210,10210,10210,6
|
||||
20250415,131300,525411195,10230,10230,10230,10230,3
|
||||
20250415,131200,525380505,10230,10210,10230,10210,15
|
||||
20250415,131100,525227075,10220,10220,10220,10220,24
|
||||
20250415,131000,524981795,10220,10220,10220,10220,6
|
||||
20250415,130900,524920475,10220,10220,10220,10210,44
|
||||
20250415,130800,524470975,10230,10230,10230,10230,6
|
||||
20250415,130700,524409595,10230,10230,10230,10230,53
|
||||
20250415,130600,523867405,10230,10220,10230,10220,13
|
||||
20250415,130500,523734465,10220,10220,10220,10220,122
|
||||
20250415,130400,522487625,10220,10210,10220,10210,301
|
||||
20250415,130300,519414005,10210,10200,10210,10200,22
|
||||
20250415,130200,519189535,10200,10200,10200,10200,0
|
||||
20250415,130100,519189535,10200,10200,10200,10200,45
|
||||
20250415,130000,518730535,10200,10200,10200,10180,50
|
||||
20250415,125900,518220705,10200,10200,10200,10200,0
|
||||
20250415,125800,518220705,10200,10200,10200,10200,24
|
||||
20250415,125700,517975905,10200,10200,10200,10200,0
|
||||
20250415,125600,517975905,10200,10200,10200,10200,8
|
||||
20250415,125500,517894305,10200,10200,10200,10200,81
|
||||
20250415,125400,517068105,10200,10200,10200,10200,7
|
||||
20250415,125300,516996705,10200,10200,10200,10200,14
|
||||
20250415,125200,516853905,10200,10190,10200,10190,29
|
||||
20250415,125100,516558335,10200,10200,10200,10200,7
|
||||
20250415,125000,516486935,10200,10200,10200,10200,143
|
||||
20250415,124900,515028335,10200,10200,10200,10200,2
|
||||
20250415,124800,515007935,10200,10200,10200,10200,7
|
||||
20250415,124700,514936535,10200,10200,10200,10200,11
|
||||
20250415,124600,514824335,10200,10200,10200,10200,109
|
||||
20250415,124500,513712535,10200,10210,10210,10180,207
|
||||
20250415,124400,511601795,10220,10210,10220,10210,55
|
||||
20250415,124300,511040155,10210,10210,10210,10190,284
|
||||
20250415,124200,508145915,10180,10200,10200,10180,369
|
||||
20250415,124100,504384135,10200,10210,10210,10200,3
|
||||
20250415,124000,504353525,10210,10200,10210,10200,385
|
||||
20250415,123900,500426495,10210,10210,10210,10210,5
|
||||
20250415,123800,500375445,10210,10210,10210,10210,14
|
||||
20250415,123700,500232505,10210,10210,10210,10210,3
|
||||
20250415,123600,500201875,10210,10210,10210,10200,96
|
||||
20250415,123500,499222525,10200,10200,10200,10200,0
|
||||
20250415,123400,499222525,10200,10200,10200,10200,0
|
||||
20250415,123300,499222525,10200,10200,10200,10200,0
|
||||
20250415,123200,499222525,10200,10200,10200,10200,27
|
||||
20250415,123100,498947125,10200,10210,10210,10200,80
|
||||
20250415,123000,498131075,10210,10210,10210,10210,26
|
||||
20250415,122900,497865615,10220,10220,10220,10220,0
|
||||
20250415,122800,497865615,10220,10220,10220,10220,0
|
||||
20250415,122700,497865615,10220,10220,10220,10220,0
|
||||
20250415,122600,497865615,10220,10220,10220,10220,0
|
||||
20250415,122500,497865615,10220,10220,10220,10220,1
|
||||
20250415,122400,497855395,10220,10220,10220,10220,0
|
||||
20250415,122300,497855395,10220,10220,10220,10220,0
|
||||
20250415,122200,497855395,10220,10220,10220,10220,0
|
||||
20250415,122100,497855395,10220,10220,10220,10220,20
|
||||
20250415,122000,497650995,10220,10220,10220,10220,358
|
||||
20250415,121900,493992235,10210,10210,10210,10210,111
|
||||
20250415,121800,492858925,10210,10200,10210,10200,61
|
||||
20250415,121700,492236615,10210,10190,10210,10190,78
|
||||
20250415,121600,491441695,10210,10210,10210,10210,0
|
||||
20250415,121500,491441695,10210,10210,10210,10210,0
|
||||
20250415,121400,491441695,10210,10210,10210,10210,20
|
||||
20250415,121300,491237495,10200,10200,10200,10200,11
|
||||
20250415,121200,491125295,10200,10200,10200,10200,1
|
||||
20250415,121100,491115095,10190,10190,10190,10190,0
|
||||
20250415,121000,491115095,10190,10190,10190,10190,0
|
||||
20250415,120900,491115095,10190,10190,10190,10190,11
|
||||
20250415,120800,491003005,10230,10230,10230,10230,2
|
||||
20250415,120700,490982545,10210,10210,10210,10210,9
|
||||
20250415,120600,490890655,10210,10210,10210,10210,1
|
||||
20250415,120500,490880445,10210,10240,10240,10210,100
|
||||
20250415,120400,489856985,10230,10230,10230,10230,612
|
||||
20250415,120300,483596225,10230,10230,10230,10230,62
|
||||
20250415,120200,482961965,10230,10210,10230,10210,1370
|
||||
20250415,120100,468969205,10210,10190,10210,10190,24
|
||||
20250415,120000,468724565,10210,10210,10210,10210,28
|
||||
20250415,115900,468438685,10180,10180,10180,10180,0
|
||||
20250415,115800,468438685,10180,10180,10180,10180,0
|
||||
20250415,115700,468438685,10180,10180,10180,10180,0
|
||||
20250415,115600,468438685,10180,10180,10180,10180,0
|
||||
20250415,115500,468438685,10180,10180,10180,10180,1
|
||||
20250415,115400,468428505,10200,10200,10200,10200,0
|
||||
20250415,115300,468428505,10200,10200,10200,10200,0
|
||||
20250415,115200,468428505,10200,10200,10200,10200,5
|
||||
20250415,115100,468377505,10210,10210,10210,10210,10
|
||||
20250415,115000,468275405,10220,10220,10220,10220,2
|
||||
20250415,114900,468254965,10220,10200,10230,10180,681
|
||||
20250415,114800,461298115,10210,10210,10210,10210,0
|
||||
20250415,114700,461298115,10210,10200,10210,10200,160
|
||||
20250415,114600,459666025,10220,10220,10220,10220,0
|
||||
20250415,114500,459666025,10220,10180,10220,10180,557
|
||||
20250415,114400,453993345,10170,10170,10170,10170,0
|
||||
20250415,114300,453993345,10170,10170,10170,10170,0
|
||||
20250415,114200,453993345,10170,10170,10170,10170,10
|
||||
20250415,114100,453891645,10180,10170,10190,10160,201
|
||||
20250415,114000,451847125,10220,10220,10220,10220,16
|
||||
20250415,113900,451683605,10220,10200,10220,10200,116
|
||||
20250415,113800,450500085,10170,10170,10170,10170,0
|
||||
20250415,113700,450500085,10170,10170,10170,10170,0
|
||||
20250415,113600,450500085,10170,10170,10200,10170,7
|
||||
20250415,113500,450428865,10200,10190,10200,10180,218
|
||||
20250415,113400,448208285,10190,10190,10190,10190,50
|
||||
20250415,113300,447698785,10190,10190,10190,10190,0
|
||||
20250415,113200,447698785,10190,10190,10190,10190,10
|
||||
20250415,113100,447596885,10200,10200,10200,10200,12
|
||||
20250415,113000,447474485,10200,10200,10200,10200,0
|
||||
20250415,112900,447474485,10200,10180,10200,10180,16
|
||||
20250415,112800,447311485,10190,10190,10190,10190,226
|
||||
20250415,112700,445008545,10200,10210,10210,10200,115
|
||||
20250415,112600,443835495,10210,10210,10210,10210,11
|
||||
20250415,112500,443723185,10210,10220,10220,10210,42
|
||||
20250415,112400,443294035,10210,10210,10210,10210,25
|
||||
20250415,112300,443038785,10210,10210,10210,10210,41
|
||||
20250415,112200,442620175,10210,10210,10210,10210,1
|
||||
20250415,112100,442609965,10220,10220,10220,10220,8
|
||||
20250415,112000,442528205,10220,10220,10220,10220,16
|
||||
20250415,111900,442364685,10220,10190,10220,10190,697
|
||||
20250415,111800,435260255,10190,10190,10190,10190,0
|
||||
20250415,111700,435260255,10190,10190,10190,10190,18
|
||||
20250415,111600,435076835,10170,10200,10200,10170,298
|
||||
20250415,111500,432039975,10220,10220,10220,10220,331
|
||||
20250415,111400,428657155,10200,10200,10200,10200,1
|
||||
20250415,111300,428646955,10200,10200,10200,10200,21
|
||||
20250415,111200,428432755,10220,10200,10220,10190,3055
|
||||
20250415,111100,397291605,10220,10220,10220,10220,20
|
||||
20250415,111000,397087205,10220,10220,10220,10220,6
|
||||
20250415,110900,397025885,10220,10210,10220,10200,87
|
||||
20250415,110800,396138285,10210,10210,10210,10210,2
|
||||
20250415,110700,396117865,10220,10220,10220,10220,16
|
||||
20250415,110600,395954345,10200,10200,10200,10200,0
|
||||
20250415,110500,395954345,10200,10200,10200,10200,4
|
||||
20250415,110400,395913545,10220,10220,10220,10220,2
|
||||
20250415,110300,395893105,10220,10220,10220,10210,46
|
||||
20250415,110200,395423375,10220,10220,10230,10220,540
|
||||
20250415,110100,389902425,10220,10220,10220,10220,36
|
||||
20250415,110000,389534505,10220,10210,10220,10200,389
|
||||
20250415,105900,385565140,10210,10210,10210,10210,5
|
||||
20250415,105800,385514090,10210,10220,10220,10190,261
|
||||
20250415,105700,382853490,10220,10220,10220,10220,2
|
||||
20250415,105600,382833050,10220,10200,10220,10200,293
|
||||
20250415,105500,379840590,10200,10210,10220,10200,3
|
||||
20250415,105400,379809960,10220,10210,10220,10210,95
|
||||
20250415,105300,378839880,10210,10200,10210,10200,21
|
||||
20250415,105200,378625670,10210,10200,10210,10200,46
|
||||
20250415,105100,378156100,10200,10200,10200,10180,119
|
||||
20250415,105000,376942480,10200,10190,10200,10170,552
|
||||
20250415,104900,371318010,10190,10190,10190,10190,1
|
||||
20250415,104800,371307820,10190,10190,10190,10190,0
|
||||
20250415,104700,371307820,10190,10190,10190,10190,4
|
||||
20250415,104600,371267060,10190,10190,10190,10190,5
|
||||
20250415,104500,371216110,10200,10170,10200,10170,146
|
||||
20250415,104400,369731060,10170,10170,10170,10170,78
|
||||
20250415,104300,368937800,10170,10170,10170,10170,15
|
||||
20250415,104200,368785250,10170,10170,10180,10170,712
|
||||
20250415,104100,361544040,10180,10180,10180,10180,0
|
||||
20250415,104000,361544040,10180,10180,10180,10180,0
|
||||
20250415,103900,361544040,10180,10180,10180,10180,20
|
||||
20250415,103800,361340440,10190,10190,10190,10190,391
|
||||
20250415,103700,357356150,10190,10190,10190,10190,9
|
||||
20250415,103600,357264440,10150,10150,10150,10150,144
|
||||
20250415,103500,355802840,10150,10150,10150,10150,36
|
||||
20250415,103400,355437440,10150,10150,10150,10150,170
|
||||
20250415,103300,353711940,10150,10150,10150,10150,0
|
||||
20250415,103200,353711940,10150,10170,10170,10150,889
|
||||
20250415,103100,344686040,10160,10160,10160,10160,0
|
||||
20250415,103000,344686040,10160,10160,10160,10160,92
|
||||
20250415,102900,343751320,10160,10160,10160,10160,100
|
||||
20250415,102800,342735320,10170,10170,10170,10170,18
|
||||
20250415,102700,342552260,10190,10190,10190,10190,0
|
||||
20250415,102600,342552260,10190,10200,10200,10160,1026
|
||||
20250415,102500,332116520,10200,10190,10200,10190,8
|
||||
20250415,102400,332034950,10190,10190,10190,10190,0
|
||||
20250415,102300,332034950,10190,10190,10190,10190,577
|
||||
20250415,102200,326155320,10200,10200,10200,10200,0
|
||||
20250415,102100,326155320,10200,10200,10210,10200,544
|
||||
20250415,102000,320606510,10200,10200,10200,10200,71
|
||||
20250415,101900,319882310,10210,10220,10220,10210,204
|
||||
20250415,101800,317799430,10220,10220,10220,10220,6
|
||||
20250415,101700,317738110,10220,10220,10220,10220,10
|
||||
20250415,101600,317635910,10220,10220,10220,10220,281
|
||||
20250415,101500,314764090,10230,10230,10230,10230,2
|
||||
20250415,101400,314743630,10230,10210,10230,10210,158
|
||||
20250415,101300,313128570,10210,10210,10210,10210,85
|
||||
20250415,101200,312260720,10210,10230,10230,10210,225
|
||||
20250415,101100,309961710,10230,10230,10230,10230,6
|
||||
20250415,101000,309900330,10230,10230,10230,10230,26
|
||||
20250415,100900,309634350,10230,10210,10230,10210,317
|
||||
20250415,100800,306392360,10210,10200,10210,10190,367
|
||||
20250415,100700,302646960,10200,10200,10200,10200,203
|
||||
20250415,100600,300576360,10190,10190,10190,10190,341
|
||||
20250415,100500,297101570,10190,10180,10190,10170,282
|
||||
20250415,100400,294233330,10180,10180,10180,10180,0
|
||||
20250415,100300,294233330,10180,10180,10180,10180,12
|
||||
20250415,100200,294111170,10180,10180,10180,10180,2
|
||||
20250415,100100,294090810,10190,10160,10190,10160,25
|
||||
20250415,100000,293836280,10180,10180,10180,10180,12
|
||||
20250415,095900,293714120,10190,10190,10190,10190,0
|
||||
20250415,095800,293714120,10190,10190,10190,10190,9
|
||||
20250415,095700,293622410,10190,10190,10200,10190,61
|
||||
20250415,095600,293000810,10200,10160,10200,10160,163
|
||||
20250415,095500,291344210,10190,10180,10190,10180,404
|
||||
20250415,095400,287230490,10150,10180,10180,10150,102
|
||||
20250415,095300,286195130,10180,10150,10180,10150,162
|
||||
20250415,095200,284550440,10150,10160,10160,10150,118
|
||||
20250415,095100,283352660,10180,10180,10180,10180,0
|
||||
20250415,095000,283352660,10180,10180,10180,10180,4
|
||||
20250415,094900,283311940,10180,10140,10180,10140,123
|
||||
20250415,094800,282063920,10140,10140,10140,10140,12
|
||||
20250415,094700,281942240,10140,10140,10140,10140,4
|
||||
20250415,094600,281901680,10170,10150,10170,10140,760
|
||||
20250415,094500,274190120,10150,10160,10180,10150,534
|
||||
20250415,094400,268764460,10180,10180,10180,10180,4
|
||||
20250415,094300,268723740,10190,10190,10190,10160,316
|
||||
20250415,094200,265509770,10180,10200,10200,10180,193
|
||||
20250415,094100,263543430,10200,10200,10200,10200,0
|
||||
20250415,094000,263543430,10200,10200,10200,10200,69
|
||||
20250415,093900,262839630,10200,10200,10200,10200,141
|
||||
20250415,093800,261401430,10200,10200,10200,10200,4
|
||||
20250415,093700,261360630,10200,10200,10200,10200,3
|
||||
20250415,093600,261330030,10200,10200,10200,10200,150
|
||||
20250415,093500,259800030,10200,10200,10200,10170,109
|
||||
20250415,093400,258691130,10180,10210,10210,10180,1088
|
||||
20250415,093300,247605170,10210,10240,10240,10200,1319
|
||||
20250415,093200,234148800,10200,10220,10220,10200,322
|
||||
20250415,093100,230859470,10220,10240,10250,10220,1549
|
||||
20250415,093000,214998460,10240,10280,10290,10220,2192
|
||||
20250415,092900,192539700,10290,10170,10290,10170,4413
|
||||
20250415,092800,147292020,10110,10200,10220,10090,1416
|
||||
20250415,092700,132917930,10200,10230,10230,10190,917
|
||||
20250415,092600,123560690,10230,10220,10230,10200,723
|
||||
20250415,092500,116172570,10220,10170,10220,10170,880
|
||||
20250415,092400,107207180,10170,10170,10170,10140,843
|
||||
20250415,092300,98647570,10170,10170,10170,10160,289
|
||||
20250415,092200,95711130,10170,10150,10170,10150,19
|
||||
20250415,092100,95518100,10150,10150,10150,10150,81
|
||||
20250415,092000,94695950,10150,10170,10170,10140,504
|
||||
20250415,091900,89585210,10170,10160,10170,10150,807
|
||||
20250415,091800,81389290,10160,10150,10160,10150,224
|
||||
20250415,091700,79115600,10150,10130,10150,10120,1566
|
||||
20250415,091600,63240720,10130,10140,10140,10130,87
|
||||
20250415,091500,62359040,10110,10110,10110,10110,209
|
||||
20250415,091400,60246050,10110,10110,10110,10110,35
|
||||
20250415,091300,59892200,10150,10150,10150,10150,0
|
||||
20250415,091200,59892200,10150,10100,10150,10100,29
|
||||
20250415,091100,59599250,10130,10150,10160,10130,97
|
||||
20250415,091000,58615420,10160,10140,10160,10140,129
|
||||
20250415,090900,57306260,10140,10140,10140,10140,25
|
||||
20250415,090800,57052760,10080,10090,10110,10080,997
|
||||
20250415,090700,46976910,10100,10100,10100,10100,0
|
||||
20250415,090600,46976910,10100,10090,10100,10080,484
|
||||
20250415,090500,42090990,10080,10090,10090,10080,155
|
||||
20250415,090400,40528050,10100,10110,10110,10100,545
|
||||
20250415,090300,35018140,10110,10110,10110,10110,179
|
||||
20250415,090200,33208450,10110,10120,10180,10110,1183
|
||||
20250415,090100,21199610,10110,10120,10120,10090,738
|
||||
20250415,090000,13742150,10120,10210,10210,10120,1351
|
||||
|
Reference in New Issue
Block a user