Update 2025-04-15 2740 candle_min
This commit is contained in:
560
001200/min/candle-20250415.csv
Normal file
560
001200/min/candle-20250415.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,181800,536964374,2405,2405,2405,2405,1388
|
||||
20250415,181700,536964374,2405,2405,2405,2405,0
|
||||
20250415,181600,536964374,2405,2405,2405,2405,0
|
||||
20250415,181500,536964374,2405,2405,2405,2405,0
|
||||
20250415,181400,536964374,2405,2405,2405,2405,0
|
||||
20250415,181300,536964374,2405,2405,2405,2405,0
|
||||
20250415,181200,536964374,2405,2405,2405,2405,0
|
||||
20250415,181100,536964374,2405,2405,2405,2405,0
|
||||
20250415,181000,536964374,2405,2405,2405,2405,0
|
||||
20250415,180900,536964374,2405,2405,2405,2405,0
|
||||
20250415,180800,536964374,2405,2405,2405,2405,0
|
||||
20250415,180700,536964374,2405,2405,2405,2405,0
|
||||
20250415,180600,536964374,2405,2405,2405,2405,0
|
||||
20250415,180500,536964374,2405,2405,2405,2405,0
|
||||
20250415,180400,536964374,2405,2405,2405,2405,0
|
||||
20250415,180300,536964374,2405,2405,2405,2405,0
|
||||
20250415,180200,536964374,2405,2405,2405,2405,0
|
||||
20250415,180100,536964374,2405,2405,2405,2405,0
|
||||
20250415,180000,536964374,2405,2405,2405,2405,0
|
||||
20250415,175900,536964374,2405,2405,2405,2405,0
|
||||
20250415,175800,536964374,2405,2405,2405,2405,0
|
||||
20250415,175700,536964374,2405,2405,2405,2405,0
|
||||
20250415,175600,536964374,2405,2405,2405,2405,0
|
||||
20250415,175500,536964374,2405,2405,2405,2405,0
|
||||
20250415,175400,536964374,2405,2405,2405,2405,0
|
||||
20250415,175300,536964374,2405,2405,2405,2405,0
|
||||
20250415,175200,536964374,2405,2405,2405,2405,0
|
||||
20250415,175100,536964374,2405,2405,2405,2405,0
|
||||
20250415,175000,536964374,2405,2405,2405,2405,0
|
||||
20250415,174900,536964374,2405,2405,2405,2405,0
|
||||
20250415,174800,536964374,2405,2405,2405,2405,1388
|
||||
20250415,174700,536964374,2405,2405,2405,2405,0
|
||||
20250415,174600,536964374,2405,2405,2405,2405,0
|
||||
20250415,174500,536964374,2405,2405,2405,2405,0
|
||||
20250415,174400,536964374,2405,2405,2405,2405,0
|
||||
20250415,174300,536964374,2405,2405,2405,2405,0
|
||||
20250415,174200,536964374,2405,2405,2405,2405,0
|
||||
20250415,174100,536964374,2405,2405,2405,2405,0
|
||||
20250415,174000,536964374,2405,2405,2405,2405,0
|
||||
20250415,173900,536964374,2405,2405,2405,2405,0
|
||||
20250415,173800,536964374,2405,2405,2405,2405,0
|
||||
20250415,173700,536964374,2405,2405,2405,2405,0
|
||||
20250415,173600,536964374,2405,2405,2405,2405,0
|
||||
20250415,173500,536964374,2405,2405,2405,2405,0
|
||||
20250415,173400,536964374,2405,2405,2405,2405,0
|
||||
20250415,173300,536964374,2405,2405,2405,2405,0
|
||||
20250415,173200,536964374,2405,2405,2405,2405,0
|
||||
20250415,173100,536964374,2405,2405,2405,2405,0
|
||||
20250415,173000,536964374,2405,2405,2405,2405,0
|
||||
20250415,172900,536964374,2405,2405,2405,2405,0
|
||||
20250415,172800,536964374,2405,2405,2405,2405,0
|
||||
20250415,172700,536964374,2405,2405,2405,2405,0
|
||||
20250415,172600,536964374,2405,2405,2405,2405,0
|
||||
20250415,172500,536964374,2405,2405,2405,2405,0
|
||||
20250415,172400,536964374,2405,2405,2405,2405,0
|
||||
20250415,172300,536964374,2405,2405,2405,2405,0
|
||||
20250415,172200,536964374,2405,2405,2405,2405,0
|
||||
20250415,172100,536964374,2405,2405,2405,2405,0
|
||||
20250415,172000,536964374,2405,2405,2405,2405,0
|
||||
20250415,171900,536964374,2405,2405,2405,2405,0
|
||||
20250415,171800,536964374,2405,2405,2405,2405,1388
|
||||
20250415,171700,536964374,2405,2405,2405,2405,0
|
||||
20250415,171600,536964374,2405,2405,2405,2405,0
|
||||
20250415,171500,536964374,2405,2405,2405,2405,0
|
||||
20250415,171400,536964374,2405,2405,2405,2405,0
|
||||
20250415,171300,536964374,2405,2405,2405,2405,0
|
||||
20250415,171200,536964374,2405,2405,2405,2405,0
|
||||
20250415,171100,536964374,2405,2405,2405,2405,0
|
||||
20250415,171000,536964374,2405,2405,2405,2405,0
|
||||
20250415,170900,536964374,2405,2405,2405,2405,0
|
||||
20250415,170800,536964374,2405,2405,2405,2405,0
|
||||
20250415,170700,536964374,2405,2405,2405,2405,0
|
||||
20250415,170600,536964374,2405,2405,2405,2405,0
|
||||
20250415,170500,536964374,2405,2405,2405,2405,0
|
||||
20250415,170400,536964374,2405,2405,2405,2405,0
|
||||
20250415,170300,536964374,2405,2405,2405,2405,0
|
||||
20250415,170200,536964374,2405,2405,2405,2405,0
|
||||
20250415,170100,536964374,2405,2405,2405,2405,0
|
||||
20250415,170000,536964374,2405,2405,2405,2405,0
|
||||
20250415,165900,536964374,2405,2405,2405,2405,0
|
||||
20250415,165800,536964374,2405,2405,2405,2405,0
|
||||
20250415,165700,536964374,2405,2405,2405,2405,0
|
||||
20250415,165600,536964374,2405,2405,2405,2405,0
|
||||
20250415,165500,536964374,2405,2405,2405,2405,0
|
||||
20250415,165400,536964374,2405,2405,2405,2405,0
|
||||
20250415,165300,536964374,2405,2405,2405,2405,0
|
||||
20250415,165200,536964374,2405,2405,2405,2405,0
|
||||
20250415,165100,536964374,2405,2405,2405,2405,0
|
||||
20250415,165000,536964374,2405,2405,2405,2405,0
|
||||
20250415,164900,536964374,2405,2405,2405,2405,0
|
||||
20250415,164800,536964374,2405,2405,2405,2405,1388
|
||||
20250415,164700,536964374,2405,2405,2405,2405,0
|
||||
20250415,164600,536964374,2405,2405,2405,2405,0
|
||||
20250415,164500,536964374,2405,2405,2405,2405,0
|
||||
20250415,164400,536964374,2405,2405,2405,2405,0
|
||||
20250415,164300,536964374,2405,2405,2405,2405,0
|
||||
20250415,164200,536964374,2405,2405,2405,2405,0
|
||||
20250415,164100,536964374,2405,2405,2405,2405,0
|
||||
20250415,164000,536964374,2405,2405,2405,2405,0
|
||||
20250415,163900,536964374,2405,2405,2405,2405,0
|
||||
20250415,163800,536964374,2405,2405,2405,2405,0
|
||||
20250415,163700,536964374,2405,2405,2405,2405,0
|
||||
20250415,163600,536964374,2405,2405,2405,2405,0
|
||||
20250415,163500,536964374,2405,2405,2405,2405,0
|
||||
20250415,163400,536964374,2405,2405,2405,2405,0
|
||||
20250415,163300,536964374,2405,2405,2405,2405,0
|
||||
20250415,163200,536964374,2405,2405,2405,2405,0
|
||||
20250415,163100,536964374,2405,2405,2405,2405,0
|
||||
20250415,163000,536964374,2405,2405,2405,2405,0
|
||||
20250415,162900,536964374,2405,2405,2405,2405,0
|
||||
20250415,162800,536964374,2405,2405,2405,2405,0
|
||||
20250415,162700,536964374,2405,2405,2405,2405,0
|
||||
20250415,162600,536964374,2405,2405,2405,2405,0
|
||||
20250415,162500,536964374,2405,2405,2405,2405,0
|
||||
20250415,162400,536964374,2405,2405,2405,2405,0
|
||||
20250415,162300,536964374,2405,2405,2405,2405,0
|
||||
20250415,162200,536964374,2405,2405,2405,2405,0
|
||||
20250415,162100,536964374,2405,2405,2405,2405,0
|
||||
20250415,162000,536964374,2405,2405,2405,2405,0
|
||||
20250415,161900,536964374,2405,2405,2405,2405,0
|
||||
20250415,161800,536964374,2405,2405,2405,2405,1388
|
||||
20250415,161700,536964374,2405,2405,2405,2405,0
|
||||
20250415,161600,536964374,2405,2405,2405,2405,0
|
||||
20250415,161500,536964374,2405,2405,2405,2405,0
|
||||
20250415,161400,536964374,2405,2405,2405,2405,0
|
||||
20250415,161300,536964374,2405,2405,2405,2405,0
|
||||
20250415,161200,536964374,2405,2405,2405,2405,0
|
||||
20250415,161100,536964374,2405,2405,2405,2405,0
|
||||
20250415,161000,536964374,2405,2405,2405,2405,0
|
||||
20250415,160900,536964374,2405,2405,2405,2405,0
|
||||
20250415,160800,536964374,2405,2405,2405,2405,0
|
||||
20250415,160700,536964374,2405,2405,2405,2405,0
|
||||
20250415,160600,536964374,2405,2405,2405,2405,0
|
||||
20250415,160500,536964374,2405,2405,2405,2405,0
|
||||
20250415,160400,536964374,2405,2405,2405,2405,0
|
||||
20250415,160300,536964374,2405,2405,2405,2405,0
|
||||
20250415,160200,536964374,2405,2405,2405,2405,0
|
||||
20250415,160100,536964374,2405,2405,2405,2405,0
|
||||
20250415,160000,536964374,2405,2405,2405,2405,0
|
||||
20250415,155900,536964374,2405,2405,2405,2405,0
|
||||
20250415,155800,536964374,2405,2405,2405,2405,0
|
||||
20250415,155700,536964374,2405,2405,2405,2405,0
|
||||
20250415,155600,536964374,2405,2405,2405,2405,0
|
||||
20250415,155500,536964374,2405,2405,2405,2405,0
|
||||
20250415,155400,536964374,2405,2405,2405,2405,0
|
||||
20250415,155300,536964374,2405,2405,2405,2405,0
|
||||
20250415,155200,536964374,2405,2405,2405,2405,0
|
||||
20250415,155100,536964374,2405,2405,2405,2405,0
|
||||
20250415,155000,536964374,2405,2405,2405,2405,0
|
||||
20250415,154900,536964374,2405,2405,2405,2405,0
|
||||
20250415,154800,536964374,2405,2405,2405,2405,1388
|
||||
20250415,154700,536964374,2405,2405,2405,2405,0
|
||||
20250415,154600,536964374,2405,2405,2405,2405,0
|
||||
20250415,154500,536964374,2405,2405,2405,2405,0
|
||||
20250415,154400,536964374,2405,2405,2405,2405,0
|
||||
20250415,154300,536964374,2405,2405,2405,2405,0
|
||||
20250415,154200,536964374,2405,2405,2405,2405,0
|
||||
20250415,154100,536964374,2405,2405,2405,2405,0
|
||||
20250415,154000,536964374,2405,2405,2405,2405,0
|
||||
20250415,153900,536964374,2405,2405,2405,2405,0
|
||||
20250415,153800,536964374,2405,2405,2405,2405,0
|
||||
20250415,153700,536964374,2405,2405,2405,2405,0
|
||||
20250415,153600,536964374,2405,2405,2405,2405,0
|
||||
20250415,153500,536964374,2405,2405,2405,2405,0
|
||||
20250415,153400,536964374,2405,2405,2405,2405,0
|
||||
20250415,153300,536964374,2405,2405,2405,2405,0
|
||||
20250415,153200,536964374,2405,2405,2405,2405,0
|
||||
20250415,153100,536964374,2405,2405,2405,2405,0
|
||||
20250415,153000,536964374,2405,2405,2405,2405,1388
|
||||
20250415,152900,533626234,2395,2395,2395,2395,0
|
||||
20250415,152800,533626234,2395,2395,2395,2395,0
|
||||
20250415,152700,533626234,2395,2395,2395,2395,0
|
||||
20250415,152600,533626234,2395,2395,2395,2395,0
|
||||
20250415,152500,533626234,2395,2395,2395,2395,0
|
||||
20250415,152400,533626234,2395,2395,2395,2395,0
|
||||
20250415,152300,533626234,2395,2395,2395,2395,0
|
||||
20250415,152200,533626234,2395,2395,2395,2395,0
|
||||
20250415,152100,533626234,2395,2395,2395,2395,0
|
||||
20250415,152000,533626234,2395,2395,2395,2395,0
|
||||
20250415,151900,533626234,2395,2395,2395,2395,256
|
||||
20250415,151800,533013114,2395,2395,2395,2395,0
|
||||
20250415,151700,533013114,2395,2395,2395,2395,3
|
||||
20250415,151600,533005929,2395,2395,2395,2395,1000
|
||||
20250415,151500,530610929,2395,2400,2405,2390,2147
|
||||
20250415,151400,525471824,2400,2400,2400,2400,900
|
||||
20250415,151300,523311824,2400,2390,2400,2390,2945
|
||||
20250415,151200,516244064,2400,2400,2400,2400,0
|
||||
20250415,151100,516244064,2400,2400,2400,2400,0
|
||||
20250415,151000,516244064,2400,2400,2400,2400,857
|
||||
20250415,150900,514187264,2400,2400,2400,2400,100
|
||||
20250415,150800,513947264,2395,2395,2395,2395,0
|
||||
20250415,150700,513947264,2395,2395,2395,2395,0
|
||||
20250415,150600,513947264,2395,2395,2395,2395,0
|
||||
20250415,150500,513947264,2395,2395,2395,2395,441
|
||||
20250415,150400,512891069,2395,2400,2400,2395,159
|
||||
20250415,150300,512509764,2400,2400,2400,2400,43
|
||||
20250415,150200,512406564,2400,2400,2400,2400,761
|
||||
20250415,150100,510580164,2395,2395,2395,2395,1399
|
||||
20250415,150000,507229559,2395,2395,2395,2395,1830
|
||||
20250415,145900,502846709,2395,2400,2400,2395,90
|
||||
20250415,145800,502630959,2405,2405,2405,2405,11
|
||||
20250415,145700,502604504,2400,2400,2400,2400,47
|
||||
20250415,145600,502491704,2400,2400,2400,2400,30
|
||||
20250415,145500,502419704,2400,2400,2400,2400,1
|
||||
20250415,145400,502417304,2400,2400,2400,2400,6804
|
||||
20250415,145300,486087704,2400,2400,2400,2400,0
|
||||
20250415,145200,486087704,2400,2400,2400,2400,0
|
||||
20250415,145100,486087704,2400,2400,2400,2400,0
|
||||
20250415,145000,486087704,2400,2400,2400,2400,242
|
||||
20250415,144900,485506904,2400,2400,2400,2400,6
|
||||
20250415,144800,485492504,2400,2400,2400,2400,0
|
||||
20250415,144700,485492504,2400,2405,2405,2400,1908
|
||||
20250415,144600,480905619,2400,2400,2400,2400,21
|
||||
20250415,144500,480855219,2400,2400,2400,2400,0
|
||||
20250415,144400,480855219,2400,2400,2400,2400,0
|
||||
20250415,144300,480855219,2400,2400,2400,2400,2
|
||||
20250415,144200,480850419,2400,2400,2400,2400,0
|
||||
20250415,144100,480850419,2400,2400,2400,2400,30
|
||||
20250415,144000,480778419,2405,2405,2405,2405,64
|
||||
20250415,143900,480624499,2405,2405,2405,2405,0
|
||||
20250415,143800,480624499,2405,2405,2405,2405,0
|
||||
20250415,143700,480624499,2405,2405,2405,2405,0
|
||||
20250415,143600,480624499,2405,2405,2405,2405,0
|
||||
20250415,143500,480624499,2405,2405,2405,2405,100
|
||||
20250415,143400,480383999,2405,2405,2405,2405,0
|
||||
20250415,143300,480383999,2405,2405,2405,2405,0
|
||||
20250415,143200,480383999,2405,2405,2405,2405,0
|
||||
20250415,143100,480383999,2405,2405,2405,2405,12
|
||||
20250415,143000,480355139,2405,2405,2405,2405,516
|
||||
20250415,142900,479114159,2400,2400,2400,2400,1216
|
||||
20250415,142800,476195759,2400,2400,2405,2400,3685
|
||||
20250415,142700,467344089,2400,2395,2400,2395,1274
|
||||
20250415,142600,464287239,2395,2395,2395,2395,0
|
||||
20250415,142500,464287239,2395,2395,2400,2395,3895
|
||||
20250415,142400,454940239,2400,2395,2400,2395,8566
|
||||
20250415,142300,434421684,2385,2390,2390,2385,376
|
||||
20250415,142200,433523289,2385,2390,2390,2385,11
|
||||
20250415,142100,433497049,2390,2390,2390,2385,1438
|
||||
20250415,142000,430060529,2390,2390,2390,2390,701
|
||||
20250415,141900,428385139,2390,2390,2390,2390,0
|
||||
20250415,141800,428385139,2390,2390,2390,2390,0
|
||||
20250415,141700,428385139,2390,2390,2390,2390,0
|
||||
20250415,141600,428385139,2390,2390,2390,2390,54
|
||||
20250415,141500,428256079,2390,2390,2390,2390,300
|
||||
20250415,141400,427539079,2390,2390,2390,2390,4181
|
||||
20250415,141300,417546489,2390,2390,2390,2390,0
|
||||
20250415,141200,417546489,2390,2390,2390,2390,1
|
||||
20250415,141100,417544099,2380,2380,2380,2380,0
|
||||
20250415,141000,417544099,2380,2380,2380,2380,0
|
||||
20250415,140900,417544099,2380,2390,2390,2380,513
|
||||
20250415,140800,416323029,2390,2375,2390,2375,92
|
||||
20250415,140700,416103784,2385,2385,2385,2385,114
|
||||
20250415,140600,415831894,2385,2385,2385,2385,21
|
||||
20250415,140500,415781809,2375,2375,2375,2375,0
|
||||
20250415,140400,415781809,2375,2375,2375,2375,12
|
||||
20250415,140300,415753309,2385,2385,2385,2385,0
|
||||
20250415,140200,415753309,2385,2380,2385,2380,127
|
||||
20250415,140100,415450664,2385,2385,2385,2385,0
|
||||
20250415,140000,415450664,2385,2385,2385,2385,90
|
||||
20250415,135900,415236014,2375,2375,2375,2375,0
|
||||
20250415,135800,415236014,2375,2375,2375,2375,1148
|
||||
20250415,135700,412509514,2380,2380,2380,2380,0
|
||||
20250415,135600,412509514,2380,2380,2380,2380,205
|
||||
20250415,135500,412021614,2385,2385,2385,2385,0
|
||||
20250415,135400,412021614,2385,2385,2385,2385,0
|
||||
20250415,135300,412021614,2385,2385,2385,2385,0
|
||||
20250415,135200,412021614,2385,2385,2385,2385,0
|
||||
20250415,135100,412021614,2385,2385,2385,2385,786
|
||||
20250415,135000,410147004,2380,2375,2380,2370,6010
|
||||
20250415,134900,395898924,2390,2380,2390,2375,9201
|
||||
20250415,134800,374046529,2380,2380,2380,2380,0
|
||||
20250415,134700,374046529,2380,2380,2380,2380,0
|
||||
20250415,134600,374046529,2380,2390,2390,2380,10117
|
||||
20250415,134500,349966649,2390,2390,2390,2390,0
|
||||
20250415,134400,349966649,2390,2385,2390,2375,3089
|
||||
20250415,134300,342612604,2390,2395,2395,2390,698
|
||||
20250415,134200,340944379,2390,2395,2395,2390,251
|
||||
20250415,134100,340344484,2390,2390,2390,2390,0
|
||||
20250415,134000,340344484,2390,2390,2390,2390,1000
|
||||
20250415,133900,337954484,2390,2390,2390,2390,0
|
||||
20250415,133800,337954484,2390,2390,2390,2390,5
|
||||
20250415,133700,337942534,2390,2390,2390,2390,0
|
||||
20250415,133600,337942534,2390,2390,2390,2390,0
|
||||
20250415,133500,337942534,2390,2395,2395,2390,22
|
||||
20250415,133400,337889849,2395,2390,2395,2390,15348
|
||||
20250415,133300,301194939,2385,2385,2385,2385,402
|
||||
20250415,133200,300236169,2385,2380,2385,2380,4468
|
||||
20250415,133100,289579994,2380,2380,2380,2380,0
|
||||
20250415,133000,289579994,2380,2380,2380,2380,17
|
||||
20250415,132900,289539534,2385,2385,2385,2385,192
|
||||
20250415,132800,289081614,2385,2385,2385,2385,705
|
||||
20250415,132700,287400189,2385,2385,2385,2385,0
|
||||
20250415,132600,287400189,2385,2385,2385,2385,17
|
||||
20250415,132500,287359644,2385,2385,2385,2385,2213
|
||||
20250415,132400,282081639,2390,2390,2390,2390,0
|
||||
20250415,132300,282081639,2390,2390,2390,2390,0
|
||||
20250415,132200,282081639,2390,2390,2390,2390,0
|
||||
20250415,132100,282081639,2390,2390,2390,2390,0
|
||||
20250415,132000,282081639,2390,2390,2390,2390,83
|
||||
20250415,131900,281883269,2385,2385,2385,2385,17
|
||||
20250415,131800,281842724,2385,2385,2385,2385,0
|
||||
20250415,131700,281842724,2385,2385,2385,2385,0
|
||||
20250415,131600,281842724,2385,2385,2385,2385,0
|
||||
20250415,131500,281842724,2385,2385,2385,2385,0
|
||||
20250415,131400,281842724,2385,2385,2385,2385,0
|
||||
20250415,131300,281842724,2385,2385,2385,2385,40
|
||||
20250415,131200,281747324,2390,2390,2390,2390,0
|
||||
20250415,131100,281747324,2390,2390,2390,2390,1
|
||||
20250415,131000,281744934,2385,2385,2385,2385,0
|
||||
20250415,130900,281744934,2385,2385,2385,2385,0
|
||||
20250415,130800,281744934,2385,2385,2385,2385,0
|
||||
20250415,130700,281744934,2385,2385,2385,2385,0
|
||||
20250415,130600,281744934,2385,2385,2385,2385,0
|
||||
20250415,130500,281744934,2385,2390,2390,2385,231
|
||||
20250415,130400,281193079,2390,2390,2390,2390,0
|
||||
20250415,130300,281193079,2390,2390,2390,2390,0
|
||||
20250415,130200,281193079,2390,2390,2390,2390,0
|
||||
20250415,130100,281193079,2390,2390,2390,2390,0
|
||||
20250415,130000,281193079,2390,2390,2390,2390,70
|
||||
20250415,125900,281025779,2390,2390,2390,2390,1427
|
||||
20250415,125800,277615249,2390,2390,2390,2390,3
|
||||
20250415,125700,277608079,2390,2390,2390,2390,0
|
||||
20250415,125600,277608079,2390,2390,2390,2390,0
|
||||
20250415,125500,277608079,2390,2390,2390,2390,1836
|
||||
20250415,125400,273220039,2385,2385,2385,2385,0
|
||||
20250415,125300,273220039,2385,2385,2385,2385,0
|
||||
20250415,125200,273220039,2385,2385,2385,2385,3
|
||||
20250415,125100,273212884,2390,2390,2390,2390,0
|
||||
20250415,125000,273212884,2390,2390,2390,2390,231
|
||||
20250415,124900,272660794,2390,2390,2390,2390,0
|
||||
20250415,124800,272660794,2390,2390,2390,2390,0
|
||||
20250415,124700,272660794,2390,2390,2390,2390,100
|
||||
20250415,124600,272421794,2390,2390,2390,2390,100
|
||||
20250415,124500,272182794,2387,2387,2387,2387,1
|
||||
20250415,124400,272180407,2390,2390,2390,2390,0
|
||||
20250415,124300,272180407,2390,2390,2390,2390,3819
|
||||
20250415,124200,263052997,2385,2385,2385,2385,0
|
||||
20250415,124100,263052997,2385,2385,2385,2385,199
|
||||
20250415,124000,262578382,2380,2380,2380,2380,950
|
||||
20250415,123900,260317382,2390,2390,2390,2390,0
|
||||
20250415,123800,260317382,2390,2390,2390,2390,1
|
||||
20250415,123700,260314992,2390,2390,2390,2390,129
|
||||
20250415,123600,260006682,2390,2390,2390,2390,1872
|
||||
20250415,123500,255532602,2395,2390,2395,2390,363
|
||||
20250415,123400,254664717,2395,2395,2395,2395,0
|
||||
20250415,123300,254664717,2395,2395,2395,2395,0
|
||||
20250415,123200,254664717,2395,2390,2395,2390,105
|
||||
20250415,123100,254413742,2390,2390,2390,2390,0
|
||||
20250415,123000,254413742,2390,2390,2390,2390,726
|
||||
20250415,122900,252678602,2390,2390,2390,2390,7
|
||||
20250415,122800,252661872,2390,2390,2390,2390,0
|
||||
20250415,122700,252661872,2390,2390,2390,2390,41
|
||||
20250415,122600,252563882,2385,2385,2385,2385,0
|
||||
20250415,122500,252563882,2385,2385,2385,2382,169
|
||||
20250415,122400,252160967,2385,2385,2385,2385,5
|
||||
20250415,122300,252149042,2390,2390,2390,2390,1000
|
||||
20250415,122200,249759042,2385,2385,2385,2385,438
|
||||
20250415,122100,248714412,2380,2380,2380,2380,0
|
||||
20250415,122000,248714412,2380,2380,2380,2380,0
|
||||
20250415,121900,248714412,2380,2375,2380,2375,22
|
||||
20250415,121800,248662142,2380,2380,2380,2380,0
|
||||
20250415,121700,248662142,2380,2380,2380,2380,12
|
||||
20250415,121600,248633582,2380,2380,2380,2380,0
|
||||
20250415,121500,248633582,2380,2380,2380,2380,0
|
||||
20250415,121400,248633582,2380,2380,2380,2380,3032
|
||||
20250415,121300,241417422,2380,2380,2380,2380,0
|
||||
20250415,121200,241417422,2380,2380,2380,2380,0
|
||||
20250415,121100,241417422,2380,2380,2380,2380,17
|
||||
20250415,121000,241376962,2380,2380,2380,2380,0
|
||||
20250415,120900,241376962,2380,2380,2380,2380,0
|
||||
20250415,120800,241376962,2380,2380,2380,2380,1
|
||||
20250415,120700,241374582,2380,2380,2380,2380,3907
|
||||
20250415,120600,232075922,2385,2385,2385,2385,500
|
||||
20250415,120500,230883422,2385,2385,2385,2385,950
|
||||
20250415,120400,228617672,2385,2385,2385,2385,0
|
||||
20250415,120300,228617672,2385,2385,2385,2385,0
|
||||
20250415,120200,228617672,2385,2385,2385,2385,955
|
||||
20250415,120100,226339997,2385,2385,2385,2385,0
|
||||
20250415,120000,226339997,2385,2385,2385,2385,0
|
||||
20250415,115900,226339997,2385,2385,2385,2385,0
|
||||
20250415,115800,226339997,2385,2385,2385,2385,0
|
||||
20250415,115700,226339997,2385,2385,2385,2385,346
|
||||
20250415,115600,225514787,2385,2380,2385,2380,517
|
||||
20250415,115500,224281827,2380,2380,2380,2380,0
|
||||
20250415,115400,224281827,2380,2380,2380,2380,0
|
||||
20250415,115300,224281827,2380,2380,2380,2380,17
|
||||
20250415,115200,224241367,2380,2380,2380,2380,0
|
||||
20250415,115100,224241367,2380,2380,2380,2380,0
|
||||
20250415,115000,224241367,2380,2380,2380,2380,17
|
||||
20250415,114900,224200907,2380,2380,2380,2380,0
|
||||
20250415,114800,224200907,2380,2380,2380,2380,0
|
||||
20250415,114700,224200907,2380,2380,2380,2380,0
|
||||
20250415,114600,224200907,2380,2385,2385,2380,4102
|
||||
20250415,114500,214418240,2385,2385,2385,2385,0
|
||||
20250415,114400,214418240,2385,2385,2385,2385,0
|
||||
20250415,114300,214418240,2385,2385,2385,2385,0
|
||||
20250415,114200,214418240,2385,2385,2385,2385,0
|
||||
20250415,114100,214418240,2385,2385,2385,2385,20
|
||||
20250415,114000,214370540,2385,2385,2385,2385,0
|
||||
20250415,113900,214370540,2385,2385,2385,2385,0
|
||||
20250415,113800,214370540,2385,2385,2385,2385,17
|
||||
20250415,113700,214329995,2385,2385,2385,2385,500
|
||||
20250415,113600,213137495,2385,2385,2385,2385,517
|
||||
20250415,113500,211904450,2385,2385,2385,2385,0
|
||||
20250415,113400,211904450,2385,2385,2385,2385,0
|
||||
20250415,113300,211904450,2385,2385,2385,2385,17
|
||||
20250415,113200,211863905,2385,2385,2385,2385,26
|
||||
20250415,113100,211801895,2390,2390,2390,2390,0
|
||||
20250415,113000,211801895,2390,2390,2390,2390,0
|
||||
20250415,112900,211801895,2390,2390,2390,2390,1
|
||||
20250415,112800,211799505,2390,2390,2390,2390,0
|
||||
20250415,112700,211799505,2390,2390,2390,2390,1000
|
||||
20250415,112600,209409505,2385,2385,2385,2385,17
|
||||
20250415,112500,209368960,2385,2385,2385,2385,11
|
||||
20250415,112400,209342725,2385,2385,2385,2385,0
|
||||
20250415,112300,209342725,2385,2385,2390,2385,784
|
||||
20250415,112200,207469100,2385,2385,2385,2385,800
|
||||
20250415,112100,205561100,2385,2385,2385,2385,517
|
||||
20250415,112000,204328055,2385,2385,2385,2385,0
|
||||
20250415,111900,204328055,2385,2385,2385,2385,1117
|
||||
20250415,111800,201664010,2385,2385,2385,2385,18
|
||||
20250415,111700,201621080,2380,2380,2380,2380,0
|
||||
20250415,111600,201621080,2380,2380,2380,2380,100
|
||||
20250415,111500,201383080,2380,2380,2380,2380,0
|
||||
20250415,111400,201383080,2380,2380,2380,2380,17
|
||||
20250415,111300,201342620,2380,2380,2380,2380,0
|
||||
20250415,111200,201342620,2380,2385,2385,2380,586
|
||||
20250415,111100,199946005,2380,2380,2380,2380,0
|
||||
20250415,111000,199946005,2380,2380,2380,2380,220
|
||||
20250415,110900,199422405,2380,2382,2382,2380,700
|
||||
20250415,110800,197756205,2380,2380,2380,2380,50
|
||||
20250415,110700,197637205,2385,2385,2385,2385,0
|
||||
20250415,110600,197637205,2385,2385,2385,2385,0
|
||||
20250415,110500,197637205,2385,2385,2385,2385,0
|
||||
20250415,110400,197637205,2385,2385,2385,2385,0
|
||||
20250415,110300,197637205,2385,2385,2385,2385,1171
|
||||
20250415,110200,194844370,2385,2385,2385,2385,0
|
||||
20250415,110100,194844370,2385,2385,2385,2385,0
|
||||
20250415,110000,194844370,2385,2385,2385,2385,0
|
||||
20250415,105900,194844370,2385,2385,2385,2385,0
|
||||
20250415,105800,194844370,2385,2385,2385,2385,0
|
||||
20250415,105700,194844370,2385,2385,2385,2385,0
|
||||
20250415,105600,194844370,2385,2385,2385,2385,5
|
||||
20250415,105500,194832445,2385,2385,2385,2385,0
|
||||
20250415,105400,194832445,2385,2385,2385,2385,283
|
||||
20250415,105300,194157490,2385,2385,2385,2385,0
|
||||
20250415,105200,194157490,2385,2385,2385,2385,0
|
||||
20250415,105100,194157490,2385,2385,2385,2385,100
|
||||
20250415,105000,193918990,2385,2385,2385,2385,0
|
||||
20250415,104900,193918990,2385,2385,2385,2385,1
|
||||
20250415,104800,193916605,2375,2380,2385,2375,566
|
||||
20250415,104700,192570725,2385,2385,2385,2385,150
|
||||
20250415,104600,192212975,2385,2385,2385,2385,570
|
||||
20250415,104500,190853525,2385,2385,2385,2385,0
|
||||
20250415,104400,190853525,2385,2385,2385,2385,192
|
||||
20250415,104300,190395605,2385,2385,2385,2385,200
|
||||
20250415,104200,189918605,2385,2385,2385,2385,0
|
||||
20250415,104100,189918605,2385,2380,2385,2380,1904
|
||||
20250415,104000,185382575,2380,2385,2385,2380,451
|
||||
20250415,103900,184308940,2385,2385,2385,2385,0
|
||||
20250415,103800,184308940,2385,2385,2385,2385,0
|
||||
20250415,103700,184308940,2385,2385,2385,2385,700
|
||||
20250415,103600,182639440,2385,2380,2385,2380,1779
|
||||
20250415,103500,178405415,2375,2375,2375,2375,0
|
||||
20250415,103400,178405415,2375,2375,2375,2375,1935
|
||||
20250415,103300,173809790,2380,2380,2380,2380,505
|
||||
20250415,103200,172607890,2380,2375,2380,2375,2000
|
||||
20250415,103100,167852890,2375,2375,2375,2375,0
|
||||
20250415,103000,167852890,2375,2375,2375,2375,647
|
||||
20250415,102900,166316265,2375,2375,2375,2375,1
|
||||
20250415,102800,166313890,2370,2370,2370,2370,1
|
||||
20250415,102700,166311520,2370,2370,2370,2370,0
|
||||
20250415,102600,166311520,2370,2370,2370,2370,22
|
||||
20250415,102500,166259380,2365,2370,2370,2365,3
|
||||
20250415,102400,166252280,2370,2370,2370,2370,0
|
||||
20250415,102300,166252280,2370,2370,2370,2370,1086
|
||||
20250415,102200,163678460,2365,2365,2365,2365,4
|
||||
20250415,102100,163669000,2365,2365,2365,2365,150
|
||||
20250415,102000,163314250,2370,2370,2370,2370,0
|
||||
20250415,101900,163314250,2370,2370,2370,2370,0
|
||||
20250415,101800,163314250,2370,2370,2370,2370,0
|
||||
20250415,101700,163314250,2370,2370,2370,2370,0
|
||||
20250415,101600,163314250,2370,2365,2370,2365,32692
|
||||
20250415,101500,85995115,2370,2370,2370,2370,49
|
||||
20250415,101400,85878985,2370,2370,2370,2370,440
|
||||
20250415,101300,84836185,2365,2365,2365,2365,0
|
||||
20250415,101200,84836185,2365,2365,2365,2365,0
|
||||
20250415,101100,84836185,2365,2365,2365,2365,0
|
||||
20250415,101000,84836185,2365,2365,2365,2365,0
|
||||
20250415,100900,84836185,2365,2365,2365,2365,500
|
||||
20250415,100800,83653685,2365,2365,2365,2365,41
|
||||
20250415,100700,83556720,2365,2365,2365,2365,400
|
||||
20250415,100600,82610720,2365,2370,2370,2365,1418
|
||||
20250415,100500,79256690,2370,2370,2370,2370,2108
|
||||
20250415,100400,74260730,2370,2365,2370,2365,214
|
||||
20250415,100300,73754575,2365,2365,2370,2365,250
|
||||
20250415,100200,73163075,2365,2375,2375,2365,535
|
||||
20250415,100100,71895200,2370,2370,2370,2370,18
|
||||
20250415,100000,71852540,2370,2370,2370,2370,0
|
||||
20250415,095900,71852540,2370,2370,2370,2370,0
|
||||
20250415,095800,71852540,2370,2370,2370,2370,0
|
||||
20250415,095700,71852540,2370,2370,2370,2370,0
|
||||
20250415,095600,71852540,2370,2370,2370,2370,0
|
||||
20250415,095500,71852540,2370,2370,2370,2370,0
|
||||
20250415,095400,71852540,2370,2370,2370,2370,0
|
||||
20250415,095300,71852540,2370,2370,2370,2370,0
|
||||
20250415,095200,71852540,2370,2370,2370,2370,0
|
||||
20250415,095100,71852540,2370,2370,2370,2370,0
|
||||
20250415,095000,71852540,2370,2375,2375,2370,120
|
||||
20250415,094900,71567640,2375,2375,2375,2375,0
|
||||
20250415,094800,71567640,2375,2375,2375,2375,0
|
||||
20250415,094700,71567640,2375,2375,2375,2375,32
|
||||
20250415,094600,71491640,2370,2375,2375,2370,52
|
||||
20250415,094500,71368150,2370,2365,2370,2365,5586
|
||||
20250415,094400,58156780,2375,2375,2375,2375,0
|
||||
20250415,094300,58156780,2375,2375,2375,2375,1
|
||||
20250415,094200,58154405,2375,2375,2375,2375,0
|
||||
20250415,094100,58154405,2375,2375,2375,2375,0
|
||||
20250415,094000,58154405,2375,2375,2375,2365,3502
|
||||
20250415,093900,49852285,2375,2375,2375,2375,60
|
||||
20250415,093800,49709785,2380,2380,2380,2380,3
|
||||
20250415,093700,49702645,2380,2380,2380,2380,137
|
||||
20250415,093600,49376585,2380,2380,2380,2380,301
|
||||
20250415,093500,48660205,2380,2380,2380,2380,1
|
||||
20250415,093400,48657825,2380,2380,2380,2380,0
|
||||
20250415,093300,48657825,2380,2380,2380,2380,0
|
||||
20250415,093200,48657825,2380,2380,2380,2380,0
|
||||
20250415,093100,48657825,2380,2375,2380,2375,4576
|
||||
20250415,093000,37781510,2375,2375,2375,2375,61
|
||||
20250415,092900,37636635,2375,2375,2375,2375,136
|
||||
20250415,092800,37313635,2375,2375,2375,2375,265
|
||||
20250415,092700,36684260,2375,2370,2375,2370,267
|
||||
20250415,092600,36051135,2380,2380,2380,2380,0
|
||||
20250415,092500,36051135,2380,2380,2380,2380,3
|
||||
20250415,092400,36043995,2380,2380,2380,2380,0
|
||||
20250415,092300,36043995,2380,2370,2380,2370,7
|
||||
20250415,092200,36027375,2380,2380,2380,2380,0
|
||||
20250415,092100,36027375,2380,2380,2380,2380,0
|
||||
20250415,092000,36027375,2380,2380,2380,2380,500
|
||||
20250415,091900,34837375,2375,2375,2375,2375,200
|
||||
20250415,091800,34362375,2380,2380,2380,2380,0
|
||||
20250415,091700,34362375,2380,2380,2380,2380,20
|
||||
20250415,091600,34314775,2380,2380,2380,2380,0
|
||||
20250415,091500,34314775,2380,2380,2380,2380,1
|
||||
20250415,091400,34312395,2380,2375,2380,2375,759
|
||||
20250415,091300,32507270,2375,2375,2375,2375,4
|
||||
20250415,091200,32497770,2375,2370,2375,2370,868
|
||||
20250415,091100,30440370,2380,2380,2380,2380,0
|
||||
20250415,091000,30440370,2380,2380,2380,2380,156
|
||||
20250415,090900,30069090,2370,2370,2370,2370,1
|
||||
20250415,090800,30066720,2380,2380,2380,2380,800
|
||||
20250415,090700,28162720,2385,2375,2385,2375,509
|
||||
20250415,090600,26951315,2370,2370,2370,2370,3
|
||||
20250415,090500,26944205,2375,2370,2375,2365,2373
|
||||
20250415,090400,21319955,2370,2375,2375,2370,1188
|
||||
20250415,090300,18503505,2375,2375,2375,2375,128
|
||||
20250415,090200,18199505,2370,2370,2370,2370,100
|
||||
20250415,090100,17962505,2375,2370,2375,2370,3520
|
||||
20250415,090000,9604565,2375,2375,2385,2375,4044
|
||||
|
Reference in New Issue
Block a user