Update 2025-04-15 2740 candle_min
This commit is contained in:
574
006370/min/candle-20250415.csv
Normal file
574
006370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,183100,305785030,8330,8330,8330,8330,0
|
||||
20250415,183000,305785030,8330,8330,8330,8330,0
|
||||
20250415,182900,305785030,8330,8330,8330,8330,0
|
||||
20250415,182800,305785030,8330,8330,8330,8330,0
|
||||
20250415,182700,305785030,8330,8330,8330,8330,0
|
||||
20250415,182600,305785030,8330,8330,8330,8330,0
|
||||
20250415,182500,305785030,8330,8330,8330,8330,0
|
||||
20250415,182400,305785030,8330,8330,8330,8330,0
|
||||
20250415,182300,305785030,8330,8330,8330,8330,0
|
||||
20250415,182200,305785030,8330,8330,8330,8330,0
|
||||
20250415,182100,305785030,8330,8330,8330,8330,0
|
||||
20250415,182000,305785030,8330,8330,8330,8330,0
|
||||
20250415,181900,305785030,8330,8330,8330,8330,0
|
||||
20250415,181800,305785030,8330,8330,8330,8330,0
|
||||
20250415,181700,305785030,8330,8330,8330,8330,0
|
||||
20250415,181600,305785030,8330,8330,8330,8330,0
|
||||
20250415,181500,305785030,8330,8330,8330,8330,0
|
||||
20250415,181400,305785030,8330,8330,8330,8330,0
|
||||
20250415,181300,305785030,8330,8330,8330,8330,0
|
||||
20250415,181200,305785030,8330,8330,8330,8330,0
|
||||
20250415,181100,305785030,8330,8330,8330,8330,0
|
||||
20250415,181000,305785030,8330,8330,8330,8330,0
|
||||
20250415,180900,305785030,8330,8330,8330,8330,0
|
||||
20250415,180800,305785030,8330,8330,8330,8330,0
|
||||
20250415,180700,305785030,8330,8330,8330,8330,0
|
||||
20250415,180600,305785030,8330,8330,8330,8330,0
|
||||
20250415,180500,305785030,8330,8330,8330,8330,0
|
||||
20250415,180400,305785030,8330,8330,8330,8330,0
|
||||
20250415,180300,305785030,8330,8330,8330,8330,0
|
||||
20250415,180200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,180100,305785030,8330,8330,8330,8330,0
|
||||
20250415,180000,305785030,8330,8330,8330,8330,0
|
||||
20250415,175900,305785030,8330,8330,8330,8330,0
|
||||
20250415,175800,305785030,8330,8330,8330,8330,0
|
||||
20250415,175700,305785030,8330,8330,8330,8330,0
|
||||
20250415,175600,305785030,8330,8330,8330,8330,0
|
||||
20250415,175500,305785030,8330,8330,8330,8330,0
|
||||
20250415,175400,305785030,8330,8330,8330,8330,0
|
||||
20250415,175300,305785030,8330,8330,8330,8330,0
|
||||
20250415,175200,305785030,8330,8330,8330,8330,0
|
||||
20250415,175100,305785030,8330,8330,8330,8330,0
|
||||
20250415,175000,305785030,8330,8330,8330,8330,0
|
||||
20250415,174900,305785030,8330,8330,8330,8330,0
|
||||
20250415,174800,305785030,8330,8330,8330,8330,0
|
||||
20250415,174700,305785030,8330,8330,8330,8330,0
|
||||
20250415,174600,305785030,8330,8330,8330,8330,0
|
||||
20250415,174500,305785030,8330,8330,8330,8330,0
|
||||
20250415,174400,305785030,8330,8330,8330,8330,0
|
||||
20250415,174300,305785030,8330,8330,8330,8330,0
|
||||
20250415,174200,305785030,8330,8330,8330,8330,0
|
||||
20250415,174100,305785030,8330,8330,8330,8330,0
|
||||
20250415,174000,305785030,8330,8330,8330,8330,0
|
||||
20250415,173900,305785030,8330,8330,8330,8330,0
|
||||
20250415,173800,305785030,8330,8330,8330,8330,0
|
||||
20250415,173700,305785030,8330,8330,8330,8330,0
|
||||
20250415,173600,305785030,8330,8330,8330,8330,0
|
||||
20250415,173500,305785030,8330,8330,8330,8330,0
|
||||
20250415,173400,305785030,8330,8330,8330,8330,0
|
||||
20250415,173300,305785030,8330,8330,8330,8330,0
|
||||
20250415,173200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,173100,305785030,8330,8330,8330,8330,0
|
||||
20250415,173000,305785030,8330,8330,8330,8330,0
|
||||
20250415,172900,305785030,8330,8330,8330,8330,0
|
||||
20250415,172800,305785030,8330,8330,8330,8330,0
|
||||
20250415,172700,305785030,8330,8330,8330,8330,0
|
||||
20250415,172600,305785030,8330,8330,8330,8330,0
|
||||
20250415,172500,305785030,8330,8330,8330,8330,0
|
||||
20250415,172400,305785030,8330,8330,8330,8330,0
|
||||
20250415,172300,305785030,8330,8330,8330,8330,0
|
||||
20250415,172200,305785030,8330,8330,8330,8330,0
|
||||
20250415,172100,305785030,8330,8330,8330,8330,0
|
||||
20250415,172000,305785030,8330,8330,8330,8330,0
|
||||
20250415,171900,305785030,8330,8330,8330,8330,0
|
||||
20250415,171800,305785030,8330,8330,8330,8330,0
|
||||
20250415,171700,305785030,8330,8330,8330,8330,0
|
||||
20250415,171600,305785030,8330,8330,8330,8330,0
|
||||
20250415,171500,305785030,8330,8330,8330,8330,0
|
||||
20250415,171400,305785030,8330,8330,8330,8330,0
|
||||
20250415,171300,305785030,8330,8330,8330,8330,0
|
||||
20250415,171200,305785030,8330,8330,8330,8330,0
|
||||
20250415,171100,305785030,8330,8330,8330,8330,0
|
||||
20250415,171000,305785030,8330,8330,8330,8330,0
|
||||
20250415,170900,305785030,8330,8330,8330,8330,0
|
||||
20250415,170800,305785030,8330,8330,8330,8330,0
|
||||
20250415,170700,305785030,8330,8330,8330,8330,0
|
||||
20250415,170600,305785030,8330,8330,8330,8330,0
|
||||
20250415,170500,305785030,8330,8330,8330,8330,0
|
||||
20250415,170400,305785030,8330,8330,8330,8330,0
|
||||
20250415,170300,305785030,8330,8330,8330,8330,0
|
||||
20250415,170200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,170100,305785030,8330,8330,8330,8330,0
|
||||
20250415,170000,305785030,8330,8330,8330,8330,0
|
||||
20250415,165900,305785030,8330,8330,8330,8330,0
|
||||
20250415,165800,305785030,8330,8330,8330,8330,0
|
||||
20250415,165700,305785030,8330,8330,8330,8330,0
|
||||
20250415,165600,305785030,8330,8330,8330,8330,0
|
||||
20250415,165500,305785030,8330,8330,8330,8330,0
|
||||
20250415,165400,305785030,8330,8330,8330,8330,0
|
||||
20250415,165300,305785030,8330,8330,8330,8330,0
|
||||
20250415,165200,305785030,8330,8330,8330,8330,0
|
||||
20250415,165100,305785030,8330,8330,8330,8330,0
|
||||
20250415,165000,305785030,8330,8330,8330,8330,0
|
||||
20250415,164900,305785030,8330,8330,8330,8330,0
|
||||
20250415,164800,305785030,8330,8330,8330,8330,0
|
||||
20250415,164700,305785030,8330,8330,8330,8330,0
|
||||
20250415,164600,305785030,8330,8330,8330,8330,0
|
||||
20250415,164500,305785030,8330,8330,8330,8330,0
|
||||
20250415,164400,305785030,8330,8330,8330,8330,0
|
||||
20250415,164300,305785030,8330,8330,8330,8330,0
|
||||
20250415,164200,305785030,8330,8330,8330,8330,0
|
||||
20250415,164100,305785030,8330,8330,8330,8330,0
|
||||
20250415,164000,305785030,8330,8330,8330,8330,0
|
||||
20250415,163900,305785030,8330,8330,8330,8330,0
|
||||
20250415,163800,305785030,8330,8330,8330,8330,0
|
||||
20250415,163700,305785030,8330,8330,8330,8330,0
|
||||
20250415,163600,305785030,8330,8330,8330,8330,0
|
||||
20250415,163500,305785030,8330,8330,8330,8330,0
|
||||
20250415,163400,305785030,8330,8330,8330,8330,0
|
||||
20250415,163300,305785030,8330,8330,8330,8330,0
|
||||
20250415,163200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,163100,305785030,8330,8330,8330,8330,0
|
||||
20250415,163000,305785030,8330,8330,8330,8330,0
|
||||
20250415,162900,305785030,8330,8330,8330,8330,0
|
||||
20250415,162800,305785030,8330,8330,8330,8330,0
|
||||
20250415,162700,305785030,8330,8330,8330,8330,0
|
||||
20250415,162600,305785030,8330,8330,8330,8330,0
|
||||
20250415,162500,305785030,8330,8330,8330,8330,0
|
||||
20250415,162400,305785030,8330,8330,8330,8330,0
|
||||
20250415,162300,305785030,8330,8330,8330,8330,0
|
||||
20250415,162200,305785030,8330,8330,8330,8330,0
|
||||
20250415,162100,305785030,8330,8330,8330,8330,0
|
||||
20250415,162000,305785030,8330,8330,8330,8330,0
|
||||
20250415,161900,305785030,8330,8330,8330,8330,0
|
||||
20250415,161800,305785030,8330,8330,8330,8330,0
|
||||
20250415,161700,305785030,8330,8330,8330,8330,0
|
||||
20250415,161600,305785030,8330,8330,8330,8330,0
|
||||
20250415,161500,305785030,8330,8330,8330,8330,0
|
||||
20250415,161400,305785030,8330,8330,8330,8330,0
|
||||
20250415,161300,305785030,8330,8330,8330,8330,0
|
||||
20250415,161200,305785030,8330,8330,8330,8330,0
|
||||
20250415,161100,305785030,8330,8330,8330,8330,0
|
||||
20250415,161000,305785030,8330,8330,8330,8330,0
|
||||
20250415,160900,305785030,8330,8330,8330,8330,0
|
||||
20250415,160800,305785030,8330,8330,8330,8330,0
|
||||
20250415,160700,305785030,8330,8330,8330,8330,0
|
||||
20250415,160600,305785030,8330,8330,8330,8330,0
|
||||
20250415,160500,305785030,8330,8330,8330,8330,0
|
||||
20250415,160400,305785030,8330,8330,8330,8330,0
|
||||
20250415,160300,305785030,8330,8330,8330,8330,0
|
||||
20250415,160200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,160100,305785030,8330,8330,8330,8330,0
|
||||
20250415,160000,305785030,8330,8330,8330,8330,0
|
||||
20250415,155900,305785030,8330,8330,8330,8330,0
|
||||
20250415,155800,305785030,8330,8330,8330,8330,0
|
||||
20250415,155700,305785030,8330,8330,8330,8330,0
|
||||
20250415,155600,305785030,8330,8330,8330,8330,0
|
||||
20250415,155500,305785030,8330,8330,8330,8330,0
|
||||
20250415,155400,305785030,8330,8330,8330,8330,0
|
||||
20250415,155300,305785030,8330,8330,8330,8330,0
|
||||
20250415,155200,305785030,8330,8330,8330,8330,0
|
||||
20250415,155100,305785030,8330,8330,8330,8330,0
|
||||
20250415,155000,305785030,8330,8330,8330,8330,0
|
||||
20250415,154900,305785030,8330,8330,8330,8330,0
|
||||
20250415,154800,305785030,8330,8330,8330,8330,0
|
||||
20250415,154700,305785030,8330,8330,8330,8330,0
|
||||
20250415,154600,305785030,8330,8330,8330,8330,0
|
||||
20250415,154500,305785030,8330,8330,8330,8330,0
|
||||
20250415,154400,305785030,8330,8330,8330,8330,0
|
||||
20250415,154300,305785030,8330,8330,8330,8330,0
|
||||
20250415,154200,305785030,8330,8330,8330,8330,0
|
||||
20250415,154100,305785030,8330,8330,8330,8330,0
|
||||
20250415,154000,305785030,8330,8330,8330,8330,0
|
||||
20250415,153900,305785030,8330,8330,8330,8330,0
|
||||
20250415,153800,305785030,8330,8330,8330,8330,0
|
||||
20250415,153700,305785030,8330,8330,8330,8330,0
|
||||
20250415,153600,305785030,8330,8330,8330,8330,0
|
||||
20250415,153500,305785030,8330,8330,8330,8330,0
|
||||
20250415,153400,305785030,8330,8330,8330,8330,0
|
||||
20250415,153300,305785030,8330,8330,8330,8330,0
|
||||
20250415,153200,305785030,8330,8330,8330,8330,1580
|
||||
20250415,153100,305785030,8330,8330,8330,8330,0
|
||||
20250415,153000,305785030,8330,8330,8330,8330,1580
|
||||
20250415,152900,292623630,8380,8380,8380,8380,0
|
||||
20250415,152800,292623630,8380,8380,8380,8380,0
|
||||
20250415,152700,292623630,8380,8380,8380,8380,0
|
||||
20250415,152600,292623630,8380,8380,8380,8380,0
|
||||
20250415,152500,292623630,8380,8380,8380,8380,0
|
||||
20250415,152400,292623630,8380,8380,8380,8380,0
|
||||
20250415,152300,292623630,8380,8380,8380,8380,0
|
||||
20250415,152200,292623630,8380,8380,8380,8380,0
|
||||
20250415,152100,292623630,8380,8380,8380,8380,0
|
||||
20250415,152000,292623630,8380,8380,8380,8380,0
|
||||
20250415,151900,292623630,8380,8380,8380,8380,10
|
||||
20250415,151800,292539830,8380,8370,8380,8370,387
|
||||
20250415,151700,289300430,8370,8370,8370,8370,0
|
||||
20250415,151600,289300430,8370,8370,8370,8370,0
|
||||
20250415,151500,289300430,8370,8370,8370,8370,0
|
||||
20250415,151400,289300430,8370,8350,8370,8340,67
|
||||
20250415,151300,288740980,8370,8370,8370,8370,0
|
||||
20250415,151200,288740980,8370,8370,8370,8370,4
|
||||
20250415,151100,288707500,8370,8370,8370,8370,100
|
||||
20250415,151000,287870500,8370,8370,8370,8370,119
|
||||
20250415,150900,286874470,8350,8350,8370,8350,127
|
||||
20250415,150800,285813980,8370,8370,8370,8370,1
|
||||
20250415,150700,285805610,8350,8350,8350,8350,79
|
||||
20250415,150600,285145960,8380,8380,8380,8380,0
|
||||
20250415,150500,285145960,8380,8380,8380,8380,1
|
||||
20250415,150400,285137580,8380,8380,8380,8380,0
|
||||
20250415,150300,285137580,8380,8380,8380,8380,208
|
||||
20250415,150200,283394540,8390,8390,8390,8390,20
|
||||
20250415,150100,283226740,8400,8400,8400,8400,0
|
||||
20250415,150000,283226740,8400,8400,8400,8400,0
|
||||
20250415,145900,283226740,8400,8400,8400,8400,0
|
||||
20250415,145800,283226740,8400,8400,8400,8400,0
|
||||
20250415,145700,283226740,8400,8400,8400,8400,0
|
||||
20250415,145600,283226740,8400,8400,8400,8400,0
|
||||
20250415,145500,283226740,8400,8400,8400,8400,1
|
||||
20250415,145400,283218340,8410,8410,8410,8410,0
|
||||
20250415,145300,283218340,8410,8410,8410,8410,0
|
||||
20250415,145200,283218340,8410,8410,8410,8410,0
|
||||
20250415,145100,283218340,8410,8400,8410,8400,91
|
||||
20250415,145000,282453930,8400,8390,8400,8390,499
|
||||
20250415,144900,278267310,8390,8390,8390,8390,491
|
||||
20250415,144800,274147820,8370,8370,8370,8370,375
|
||||
20250415,144700,271009070,8370,8370,8370,8370,0
|
||||
20250415,144600,271009070,8370,8350,8370,8340,240
|
||||
20250415,144500,269007420,8370,8370,8370,8370,0
|
||||
20250415,144400,269007420,8370,8370,8370,8370,0
|
||||
20250415,144300,269007420,8370,8370,8370,8350,372
|
||||
20250415,144200,265900400,8370,8370,8370,8370,1
|
||||
20250415,144100,265892030,8340,8340,8340,8340,1
|
||||
20250415,144000,265883690,8350,8350,8350,8350,6
|
||||
20250415,143900,265833590,8370,8370,8370,8370,1
|
||||
20250415,143800,265825220,8330,8330,8330,8330,119
|
||||
20250415,143700,264833950,8330,8330,8330,8330,0
|
||||
20250415,143600,264833950,8330,8330,8330,8330,0
|
||||
20250415,143500,264833950,8330,8330,8330,8330,0
|
||||
20250415,143400,264833950,8330,8330,8330,8330,1
|
||||
20250415,143300,264825620,8320,8320,8320,8320,1
|
||||
20250415,143200,264817300,8320,8320,8320,8320,57
|
||||
20250415,143100,264343060,8330,8330,8330,8330,0
|
||||
20250415,143000,264343060,8330,8330,8330,8330,22
|
||||
20250415,142900,264159800,8330,8330,8330,8330,4
|
||||
20250415,142800,264126480,8330,8330,8330,8330,0
|
||||
20250415,142700,264126480,8330,8330,8330,8330,1
|
||||
20250415,142600,264118150,8320,8320,8320,8320,1
|
||||
20250415,142500,264109830,8330,8330,8330,8330,0
|
||||
20250415,142400,264109830,8330,8330,8330,8330,0
|
||||
20250415,142300,264109830,8330,8330,8330,8330,0
|
||||
20250415,142200,264109830,8330,8330,8330,8330,0
|
||||
20250415,142100,264109830,8330,8330,8330,8330,0
|
||||
20250415,142000,264109830,8330,8330,8330,8330,6
|
||||
20250415,141900,264059850,8330,8330,8330,8330,2
|
||||
20250415,141800,264043190,8330,8330,8330,8330,14
|
||||
20250415,141700,263926570,8330,8330,8330,8330,0
|
||||
20250415,141600,263926570,8330,8330,8330,8330,0
|
||||
20250415,141500,263926570,8330,8330,8330,8330,0
|
||||
20250415,141400,263926570,8330,8330,8330,8330,287
|
||||
20250415,141300,261535860,8330,8330,8330,8330,0
|
||||
20250415,141200,261535860,8330,8330,8330,8330,15
|
||||
20250415,141100,261410910,8310,8310,8310,8310,0
|
||||
20250415,141000,261410910,8310,8300,8310,8300,31
|
||||
20250415,140900,261153340,8310,8310,8310,8310,0
|
||||
20250415,140800,261153340,8310,8310,8310,8310,0
|
||||
20250415,140700,261153340,8310,8310,8310,8310,0
|
||||
20250415,140600,261153340,8310,8310,8310,8310,100
|
||||
20250415,140500,260322340,8300,8300,8300,8300,0
|
||||
20250415,140400,260322340,8300,8300,8300,8300,164
|
||||
20250415,140300,258961140,8320,8370,8370,8320,577
|
||||
20250415,140200,254160370,8340,8340,8340,8340,55
|
||||
20250415,140100,253701670,8370,8370,8370,8370,0
|
||||
20250415,140000,253701670,8370,8370,8370,8370,0
|
||||
20250415,135900,253701670,8370,8370,8370,8370,0
|
||||
20250415,135800,253701670,8370,8370,8370,8370,0
|
||||
20250415,135700,253701670,8370,8370,8370,8370,0
|
||||
20250415,135600,253701670,8370,8370,8370,8370,0
|
||||
20250415,135500,253701670,8370,8330,8370,8330,272
|
||||
20250415,135400,251435870,8330,8330,8330,8330,0
|
||||
20250415,135300,251435870,8330,8330,8330,8330,0
|
||||
20250415,135200,251435870,8330,8330,8330,8330,0
|
||||
20250415,135100,251435870,8330,8330,8330,8330,0
|
||||
20250415,135000,251435870,8330,8330,8330,8330,206
|
||||
20250415,134900,249719890,8330,8330,8330,8330,0
|
||||
20250415,134800,249719890,8330,8330,8330,8330,7
|
||||
20250415,134700,249661580,8330,8330,8330,8330,0
|
||||
20250415,134600,249661580,8330,8330,8330,8330,0
|
||||
20250415,134500,249661580,8330,8330,8330,8325,20
|
||||
20250415,134400,249494995,8340,8340,8340,8340,12
|
||||
20250415,134300,249394915,8360,8360,8360,8360,0
|
||||
20250415,134200,249394915,8360,8360,8360,8360,1
|
||||
20250415,134100,249386555,8340,8340,8340,8340,0
|
||||
20250415,134000,249386555,8340,8340,8340,8340,4
|
||||
20250415,133900,249353195,8360,8360,8360,8360,0
|
||||
20250415,133800,249353195,8360,8360,8360,8360,50
|
||||
20250415,133700,248935195,8360,8360,8360,8360,50
|
||||
20250415,133600,248517195,8345,8345,8345,8345,0
|
||||
20250415,133500,248517195,8345,8345,8345,8345,0
|
||||
20250415,133400,248517195,8345,8345,8345,8345,0
|
||||
20250415,133300,248517195,8345,8345,8345,8345,9
|
||||
20250415,133200,248442090,8340,8340,8340,8340,0
|
||||
20250415,133100,248442090,8340,8340,8340,8340,0
|
||||
20250415,133000,248442090,8340,8340,8340,8340,6
|
||||
20250415,132900,248392050,8320,8320,8320,8320,0
|
||||
20250415,132800,248392050,8320,8320,8320,8320,0
|
||||
20250415,132700,248392050,8320,8320,8320,8320,0
|
||||
20250415,132600,248392050,8320,8330,8330,8320,239
|
||||
20250415,132500,246403510,8360,8360,8360,8360,0
|
||||
20250415,132400,246403510,8360,8360,8360,8360,0
|
||||
20250415,132300,246403510,8360,8360,8360,8360,0
|
||||
20250415,132200,246403510,8360,8360,8360,8360,25
|
||||
20250415,132100,246194510,8360,8360,8360,8360,160
|
||||
20250415,132000,244856910,8340,8340,8340,8340,6
|
||||
20250415,131900,244806870,8360,8360,8360,8360,1
|
||||
20250415,131800,244798510,8320,8320,8320,8320,0
|
||||
20250415,131700,244798510,8320,8320,8320,8320,29
|
||||
20250415,131600,244557230,8360,8360,8360,8360,0
|
||||
20250415,131500,244557230,8360,8360,8360,8360,1
|
||||
20250415,131400,244548870,8350,8350,8350,8350,0
|
||||
20250415,131300,244548870,8350,8350,8350,8350,120
|
||||
20250415,131200,243546870,8350,8320,8350,8320,51
|
||||
20250415,131100,243122520,8330,8330,8330,8330,6
|
||||
20250415,131000,243072540,8350,8350,8350,8350,0
|
||||
20250415,130900,243072540,8350,8350,8350,8350,0
|
||||
20250415,130800,243072540,8350,8350,8350,8350,0
|
||||
20250415,130700,243072540,8350,8350,8350,8350,190
|
||||
20250415,130600,241486040,8350,8350,8350,8350,0
|
||||
20250415,130500,241486040,8350,8350,8350,8350,0
|
||||
20250415,130400,241486040,8350,8350,8350,8350,0
|
||||
20250415,130300,241486040,8350,8350,8350,8350,150
|
||||
20250415,130200,240233540,8330,8330,8330,8330,26
|
||||
20250415,130100,240016960,8350,8350,8350,8350,0
|
||||
20250415,130000,240016960,8350,8340,8350,8340,206
|
||||
20250415,125900,238296920,8340,8340,8340,8340,0
|
||||
20250415,125800,238296920,8340,8340,8340,8340,0
|
||||
20250415,125700,238296920,8340,8340,8340,8340,0
|
||||
20250415,125600,238296920,8340,8340,8340,8340,0
|
||||
20250415,125500,238296920,8340,8340,8340,8340,0
|
||||
20250415,125400,238296920,8340,8340,8340,8340,0
|
||||
20250415,125300,238296920,8340,8340,8340,8340,0
|
||||
20250415,125200,238296920,8340,8340,8340,8340,6
|
||||
20250415,125100,238246880,8350,8350,8350,8350,0
|
||||
20250415,125000,238246880,8350,8350,8350,8350,0
|
||||
20250415,124900,238246880,8350,8350,8350,8350,0
|
||||
20250415,124800,238246880,8350,8350,8350,8350,0
|
||||
20250415,124700,238246880,8350,8350,8350,8350,0
|
||||
20250415,124600,238246880,8350,8350,8350,8350,0
|
||||
20250415,124500,238246880,8350,8350,8350,8350,118
|
||||
20250415,124400,237261580,8330,8330,8330,8330,0
|
||||
20250415,124300,237261580,8330,8330,8330,8330,21
|
||||
20250415,124200,237086650,8330,8340,8340,8330,60
|
||||
20250415,124100,236586800,8340,8340,8340,8340,0
|
||||
20250415,124000,236586800,8340,8340,8340,8340,7
|
||||
20250415,123900,236528420,8350,8350,8350,8350,0
|
||||
20250415,123800,236528420,8350,8350,8350,8350,0
|
||||
20250415,123700,236528420,8350,8350,8350,8350,0
|
||||
20250415,123600,236528420,8350,8350,8350,8350,0
|
||||
20250415,123500,236528420,8350,8350,8350,8350,7
|
||||
20250415,123400,236469970,8340,8340,8340,8340,0
|
||||
20250415,123300,236469970,8340,8340,8340,8340,21
|
||||
20250415,123200,236294830,8340,8340,8340,8340,0
|
||||
20250415,123100,236294830,8340,8340,8340,8340,0
|
||||
20250415,123000,236294830,8340,8330,8340,8330,19
|
||||
20250415,122900,236136500,8330,8330,8330,8330,1
|
||||
20250415,122800,236128170,8330,8330,8330,8330,61
|
||||
20250415,122700,235620040,8320,8310,8320,8310,78
|
||||
20250415,122600,234971200,8310,8310,8310,8310,0
|
||||
20250415,122500,234971200,8310,8310,8310,8310,2
|
||||
20250415,122400,234954580,8310,8310,8310,8310,0
|
||||
20250415,122300,234954580,8310,8310,8310,8310,0
|
||||
20250415,122200,234954580,8310,8310,8310,8310,0
|
||||
20250415,122100,234954580,8310,8310,8310,8310,0
|
||||
20250415,122000,234954580,8310,8310,8310,8310,6
|
||||
20250415,121900,234904720,8300,8300,8300,8300,2
|
||||
20250415,121800,234888120,8300,8300,8300,8300,0
|
||||
20250415,121700,234888120,8300,8300,8300,8300,20
|
||||
20250415,121600,234722120,8300,8300,8300,8300,0
|
||||
20250415,121500,234722120,8300,8300,8300,8300,0
|
||||
20250415,121400,234722120,8300,8300,8300,8300,0
|
||||
20250415,121300,234722120,8300,8300,8300,8300,0
|
||||
20250415,121200,234722120,8300,8300,8300,8300,0
|
||||
20250415,121100,234722120,8300,8300,8300,8300,0
|
||||
20250415,121000,234722120,8300,8300,8300,8300,130
|
||||
20250415,120900,233643120,8280,8280,8280,8280,0
|
||||
20250415,120800,233643120,8280,8280,8280,8280,24
|
||||
20250415,120700,233444400,8290,8290,8290,8290,192
|
||||
20250415,120600,231852720,8290,8290,8290,8290,169
|
||||
20250415,120500,230451710,8300,8300,8300,8300,0
|
||||
20250415,120400,230451710,8300,8300,8300,8300,0
|
||||
20250415,120300,230451710,8300,8300,8300,8300,10
|
||||
20250415,120200,230368710,8300,8300,8300,8300,0
|
||||
20250415,120100,230368710,8300,8300,8300,8300,6
|
||||
20250415,120000,230318910,8300,8300,8300,8300,0
|
||||
20250415,115900,230318910,8300,8300,8300,8300,0
|
||||
20250415,115800,230318910,8300,8300,8300,8300,3
|
||||
20250415,115700,230294010,8300,8300,8300,8300,0
|
||||
20250415,115600,230294010,8300,8300,8300,8300,3
|
||||
20250415,115500,230269110,8310,8310,8310,8310,0
|
||||
20250415,115400,230269110,8310,8310,8310,8310,0
|
||||
20250415,115300,230269110,8310,8310,8310,8310,0
|
||||
20250415,115200,230269110,8310,8310,8310,8310,0
|
||||
20250415,115100,230269110,8310,8310,8310,8310,0
|
||||
20250415,115000,230269110,8310,8310,8310,8310,0
|
||||
20250415,114900,230269110,8310,8310,8310,8310,10
|
||||
20250415,114800,230186010,8310,8310,8310,8310,1
|
||||
20250415,114700,230177700,8310,8310,8310,8310,0
|
||||
20250415,114600,230177700,8310,8310,8310,8310,0
|
||||
20250415,114500,230177700,8310,8310,8310,8310,1
|
||||
20250415,114400,230169390,8300,8310,8310,8300,2
|
||||
20250415,114300,230152780,8300,8300,8300,8300,1
|
||||
20250415,114200,230144480,8290,8290,8290,8290,0
|
||||
20250415,114100,230144480,8290,8290,8290,8290,4
|
||||
20250415,114000,230111320,8290,8290,8290,8290,0
|
||||
20250415,113900,230111320,8290,8290,8290,8290,0
|
||||
20250415,113800,230111320,8290,8290,8290,8290,30
|
||||
20250415,113700,229862620,8280,8280,8280,8280,0
|
||||
20250415,113600,229862620,8280,8280,8280,8280,0
|
||||
20250415,113500,229862620,8280,8280,8280,8280,0
|
||||
20250415,113400,229862620,8280,8280,8280,8280,0
|
||||
20250415,113300,229862620,8280,8280,8280,8280,4
|
||||
20250415,113200,229829500,8280,8280,8280,8280,105
|
||||
20250415,113100,228960100,8280,8280,8280,8280,1
|
||||
20250415,113000,228951820,8280,8280,8280,8280,12
|
||||
20250415,112900,228852460,8270,8260,8270,8260,276
|
||||
20250415,112800,226569950,8260,8260,8260,8260,1
|
||||
20250415,112700,226561690,8260,8290,8290,8260,770
|
||||
20250415,112600,220189710,8330,8330,8330,8330,0
|
||||
20250415,112500,220189710,8330,8330,8330,8330,205
|
||||
20250415,112400,218482060,8330,8330,8330,8330,1
|
||||
20250415,112300,218473730,8300,8330,8330,8300,16
|
||||
20250415,112200,218340480,8300,8300,8330,8300,24
|
||||
20250415,112100,218141100,8300,8300,8300,8300,0
|
||||
20250415,112000,218141100,8300,8300,8300,8300,6
|
||||
20250415,111900,218091300,8300,8300,8300,8300,0
|
||||
20250415,111800,218091300,8300,8300,8300,8300,50
|
||||
20250415,111700,217676300,8300,8300,8300,8300,0
|
||||
20250415,111600,217676300,8300,8300,8300,8300,12
|
||||
20250415,111500,217576700,8300,8300,8300,8300,20
|
||||
20250415,111400,217410700,8300,8300,8300,8300,3
|
||||
20250415,111300,217385800,8300,8300,8300,8300,6
|
||||
20250415,111200,217336000,8300,8300,8300,8300,1
|
||||
20250415,111100,217327700,8290,8290,8290,8290,7
|
||||
20250415,111000,217269670,8290,8300,8300,8290,7
|
||||
20250415,110900,217211580,8290,8290,8290,8290,0
|
||||
20250415,110800,217211580,8290,8290,8290,8290,437
|
||||
20250415,110700,213588850,8360,8300,8360,8300,18
|
||||
20250415,110600,213439220,8300,8300,8300,8300,72
|
||||
20250415,110500,212841620,8290,8340,8340,8290,601
|
||||
20250415,110400,207855170,8340,8340,8340,8340,0
|
||||
20250415,110300,207855170,8340,8340,8340,8340,8
|
||||
20250415,110200,207788450,8340,8340,8340,8340,1
|
||||
20250415,110100,207780110,8310,8310,8310,8310,0
|
||||
20250415,110000,207780110,8310,8310,8310,8310,81
|
||||
20250415,105900,207107000,8310,8310,8310,8310,94
|
||||
20250415,105800,206325860,8310,8310,8310,8310,2
|
||||
20250415,105700,206309240,8310,8310,8310,8310,0
|
||||
20250415,105600,206309240,8310,8310,8310,8310,0
|
||||
20250415,105500,206309240,8310,8310,8310,8310,0
|
||||
20250415,105400,206309240,8310,8310,8310,8310,0
|
||||
20250415,105300,206309240,8310,8310,8310,8310,1
|
||||
20250415,105200,206300930,8320,8300,8320,8300,176
|
||||
20250415,105100,204839130,8310,8330,8330,8310,449
|
||||
20250415,105000,201107860,8340,8340,8340,8340,6
|
||||
20250415,104900,201057820,8310,8310,8310,8310,0
|
||||
20250415,104800,201057820,8310,8330,8330,8310,266
|
||||
20250415,104700,198845060,8370,8370,8370,8370,30
|
||||
20250415,104600,198593960,8370,8370,8370,8370,0
|
||||
20250415,104500,198593960,8370,8370,8370,8370,120
|
||||
20250415,104400,197589560,8370,8270,8370,8270,3480
|
||||
20250415,104300,168782160,8270,8270,8270,8270,17
|
||||
20250415,104200,168641570,8250,8250,8250,8250,1
|
||||
20250415,104100,168633320,8250,8280,8280,8250,632
|
||||
20250415,104000,163417460,8280,8280,8280,8280,5
|
||||
20250415,103900,163376060,8300,8310,8310,8300,451
|
||||
20250415,103800,159631240,8310,8370,8370,8300,2781
|
||||
20250415,103700,136495710,8370,8370,8370,8370,0
|
||||
20250415,103600,136495710,8370,8370,8370,8370,0
|
||||
20250415,103500,136495710,8370,8370,8370,8370,0
|
||||
20250415,103400,136495710,8370,8370,8370,8370,53
|
||||
20250415,103300,136052100,8410,8360,8410,8360,2755
|
||||
20250415,103200,112992310,8360,8360,8360,8360,0
|
||||
20250415,103100,112992310,8360,8360,8360,8360,0
|
||||
20250415,103000,112992310,8360,8360,8370,8360,46
|
||||
20250415,102900,112607680,8350,8350,8350,8350,0
|
||||
20250415,102800,112607680,8350,8350,8350,8350,0
|
||||
20250415,102700,112607680,8350,8350,8350,8350,0
|
||||
20250415,102600,112607680,8350,8350,8350,8350,0
|
||||
20250415,102500,112607680,8350,8350,8350,8350,0
|
||||
20250415,102400,112607680,8350,8350,8350,8350,0
|
||||
20250415,102300,112607680,8350,8350,8350,8350,0
|
||||
20250415,102200,112607680,8350,8350,8350,8350,0
|
||||
20250415,102100,112607680,8350,8350,8350,8350,19
|
||||
20250415,102000,112449030,8350,8350,8350,8340,195
|
||||
20250415,101900,110822470,8360,8360,8360,8360,26
|
||||
20250415,101800,110605110,8360,8360,8360,8360,1
|
||||
20250415,101700,110596750,8360,8360,8360,8360,1
|
||||
20250415,101600,110588390,8360,8360,8360,8360,426
|
||||
20250415,101500,107027030,8350,8360,8360,8350,17
|
||||
20250415,101400,106885070,8370,8370,8370,8370,0
|
||||
20250415,101300,106885070,8370,8370,8370,8370,0
|
||||
20250415,101200,106885070,8370,8350,8370,8350,1689
|
||||
20250415,101100,92779490,8350,8350,8350,8350,0
|
||||
20250415,101000,92779490,8350,8350,8350,8340,261
|
||||
20250415,100900,90601630,8380,8380,8380,8380,0
|
||||
20250415,100800,90601630,8380,8380,8380,8380,0
|
||||
20250415,100700,90601630,8380,8380,8380,8380,0
|
||||
20250415,100600,90601630,8380,8360,8380,8360,233
|
||||
20250415,100500,88652790,8390,8390,8390,8390,0
|
||||
20250415,100400,88652790,8390,8390,8390,8390,104
|
||||
20250415,100300,87780230,8390,8390,8390,8390,50
|
||||
20250415,100200,87360730,8350,8350,8350,8350,0
|
||||
20250415,100100,87360730,8350,8350,8350,8350,0
|
||||
20250415,100000,87360730,8350,8350,8350,8350,1
|
||||
20250415,095900,87352380,8420,8390,8420,8390,100
|
||||
20250415,095800,86511500,8350,8350,8350,8350,77
|
||||
20250415,095700,85868550,8390,8390,8390,8390,0
|
||||
20250415,095600,85868550,8390,8390,8390,8390,0
|
||||
20250415,095500,85868550,8390,8390,8390,8390,0
|
||||
20250415,095400,85868550,8390,8390,8390,8390,0
|
||||
20250415,095300,85868550,8390,8390,8390,8390,0
|
||||
20250415,095200,85868550,8390,8370,8390,8370,49
|
||||
20250415,095100,85457660,8340,8340,8340,8340,0
|
||||
20250415,095000,85457660,8340,8360,8370,8340,113
|
||||
20250415,094900,84513290,8340,8340,8340,8340,9
|
||||
20250415,094800,84438230,8340,8340,8340,8330,385
|
||||
20250415,094700,81229890,8350,8360,8360,8350,372
|
||||
20250415,094600,78120380,8360,8360,8360,8360,0
|
||||
20250415,094500,78120380,8360,8360,8360,8360,10
|
||||
20250415,094400,78036780,8360,8390,8390,8360,648
|
||||
20250415,094300,72607440,8450,8450,8450,8450,0
|
||||
20250415,094200,72607440,8450,8380,8450,8380,44
|
||||
20250415,094100,72238630,8380,8380,8380,8380,1
|
||||
20250415,094000,72230250,8390,8390,8390,8390,0
|
||||
20250415,093900,72230250,8390,8390,8390,8390,76
|
||||
20250415,093800,71592610,8330,8380,8390,8330,549
|
||||
20250415,093700,66993000,8380,8380,8380,8380,180
|
||||
20250415,093600,65484600,8360,8360,8360,8360,43
|
||||
20250415,093500,65125120,8390,8390,8390,8390,1
|
||||
20250415,093400,65116730,8390,8390,8390,8390,1
|
||||
20250415,093300,65108340,8370,8390,8390,8370,17
|
||||
20250415,093200,64966010,8380,8380,8380,8380,103
|
||||
20250415,093100,64102870,8380,8380,8380,8380,3
|
||||
20250415,093000,64077730,8380,8430,8430,8360,574
|
||||
20250415,092900,59256160,8460,8460,8460,8460,0
|
||||
20250415,092800,59256160,8460,8460,8460,8460,0
|
||||
20250415,092700,59256160,8460,8460,8460,8460,1
|
||||
20250415,092600,59247700,8430,8430,8430,8430,0
|
||||
20250415,092500,59247700,8430,8430,8430,8430,0
|
||||
20250415,092400,59247700,8430,8430,8430,8430,4
|
||||
20250415,092300,59213980,8430,8430,8430,8430,0
|
||||
20250415,092200,59213980,8430,8430,8430,8430,1
|
||||
20250415,092100,59205550,8420,8420,8420,8420,10
|
||||
20250415,092000,59121350,8420,8420,8420,8410,155
|
||||
20250415,091900,57816390,8380,8380,8380,8380,60
|
||||
20250415,091800,57313590,8380,8430,8430,8380,2
|
||||
20250415,091700,57296780,8430,8420,8430,8420,106
|
||||
20250415,091600,56403260,8420,8420,8420,8420,0
|
||||
20250415,091500,56403260,8420,8390,8420,8390,48
|
||||
20250415,091400,56000420,8390,8400,8410,8390,69
|
||||
20250415,091300,55421480,8400,8400,8400,8400,100
|
||||
20250415,091200,54581480,8420,8420,8420,8420,0
|
||||
20250415,091100,54581480,8420,8380,8420,8380,76
|
||||
20250415,091000,53943870,8380,8380,8380,8380,45
|
||||
20250415,090900,53566770,8380,8350,8380,8350,41
|
||||
20250415,090800,53223260,8360,8330,8360,8330,159
|
||||
20250415,090700,51895120,8330,8330,8360,8330,378
|
||||
20250415,090600,48745780,8330,8380,8380,8330,357
|
||||
20250415,090500,45767180,8380,8370,8380,8370,219
|
||||
20250415,090400,43933150,8330,8350,8380,8260,944
|
||||
20250415,090300,36065380,8350,8360,8360,8160,1966
|
||||
20250415,090200,19732560,8370,8380,8440,8370,579
|
||||
20250415,090100,14856350,8330,8440,8440,8330,890
|
||||
20250415,090000,7357370,8440,8630,8630,8440,860
|
||||
|
Reference in New Issue
Block a user