Update 2025-04-15 2740 candle_min
This commit is contained in:
574
006800/min/candle-20250415.csv
Normal file
574
006800/min/candle-20250415.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,183100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,183000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,182000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,181000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,180100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,180000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,175000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,174000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,173100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,173000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,172000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,171000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,170100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,170000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,165000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,164000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,163100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,163000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,162000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,161000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,160100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,160000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,155000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154200,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,154000,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153900,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153800,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153700,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153600,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153500,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153400,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153300,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153200,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,153100,3191543475,9250,9250,9250,9250,0
|
||||
20250415,153000,3191543475,9250,9250,9250,9250,43378
|
||||
20250415,152900,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152800,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152700,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152600,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152500,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152400,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152300,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152200,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152100,2790296975,9250,9250,9250,9250,0
|
||||
20250415,152000,2790296975,9250,9250,9250,9250,0
|
||||
20250415,151900,2790296975,9250,9250,9260,9250,673
|
||||
20250415,151800,2784068585,9260,9250,9260,9250,830
|
||||
20250415,151700,2776388035,9260,9260,9260,9250,440
|
||||
20250415,151600,2772315635,9250,9270,9270,9240,2837
|
||||
20250415,151500,2746057085,9270,9270,9270,9270,501
|
||||
20250415,151400,2741412815,9270,9270,9270,9260,322
|
||||
20250415,151300,2738427895,9260,9260,9280,9260,2940
|
||||
20250415,151200,2711191475,9260,9260,9260,9260,256
|
||||
20250415,151100,2708820915,9260,9250,9260,9250,212
|
||||
20250415,151000,2706859825,9250,9260,9260,9230,3498
|
||||
20250415,150900,2674518545,9260,9270,9270,9260,1846
|
||||
20250415,150800,2657419595,9270,9260,9270,9260,323
|
||||
20250415,150700,2654425395,9270,9270,9270,9260,384
|
||||
20250415,150600,2650866005,9270,9270,9270,9260,383
|
||||
20250415,150500,2647316615,9260,9270,9270,9260,1133
|
||||
20250415,150400,2636814785,9270,9270,9270,9260,348
|
||||
20250415,150300,2633588835,9260,9260,9270,9260,323
|
||||
20250415,150200,2630597845,9260,9260,9270,9260,211
|
||||
20250415,150100,2628643935,9250,9290,9290,9250,1469
|
||||
20250415,150000,2615025175,9300,9270,9300,9260,861
|
||||
20250415,145900,2607030345,9260,9270,9270,9250,650
|
||||
20250415,145800,2601009895,9250,9260,9280,9250,1811
|
||||
20250415,145700,2584232045,9270,9270,9270,9260,1152
|
||||
20250415,145600,2573553065,9270,9260,9270,9260,845
|
||||
20250415,145500,2565721895,9260,9260,9280,9260,1614
|
||||
20250415,145400,2550753175,9270,9260,9280,9260,2470
|
||||
20250415,145300,2527848065,9260,9270,9270,9260,1339
|
||||
20250415,145200,2515439575,9270,9260,9290,9260,1166
|
||||
20250415,145100,2504624745,9260,9260,9270,9260,1089
|
||||
20250415,145000,2494533745,9260,9260,9290,9260,979
|
||||
20250415,144900,2485457065,9260,9260,9280,9260,1138
|
||||
20250415,144800,2474908005,9260,9260,9270,9260,1291
|
||||
20250415,144700,2462943385,9260,9280,9280,9260,1390
|
||||
20250415,144600,2450058595,9260,9260,9280,9260,1207
|
||||
20250415,144500,2438871165,9260,9280,9290,9260,2447
|
||||
20250415,144400,2416178315,9270,9290,9290,9270,871
|
||||
20250415,144300,2408096225,9290,9290,9300,9270,1483
|
||||
20250415,144200,2394322925,9290,9280,9290,9270,654
|
||||
20250415,144100,2388251795,9290,9300,9300,9270,1062
|
||||
20250415,144000,2378394035,9300,9280,9300,9270,1473
|
||||
20250415,143900,2364709345,9270,9280,9280,9270,612
|
||||
20250415,143800,2359030095,9270,9300,9300,9270,1310
|
||||
20250415,143700,2346874975,9300,9290,9300,9270,1201
|
||||
20250415,143600,2335713325,9290,9290,9290,9270,723
|
||||
20250415,143500,2328997615,9290,9280,9290,9270,1073
|
||||
20250415,143400,2319034555,9270,9280,9290,9270,908
|
||||
20250415,143300,2310606745,9270,9280,9290,9270,1631
|
||||
20250415,143200,2295467475,9280,9290,9290,9280,999
|
||||
20250415,143100,2286191855,9280,9280,9300,9280,1230
|
||||
20250415,143000,2274761865,9280,9280,9290,9270,1046
|
||||
20250415,142900,2265048195,9270,9280,9300,9260,1333
|
||||
20250415,142800,2252670295,9280,9290,9300,9280,2401
|
||||
20250415,142700,2230362025,9280,9300,9310,9280,1138
|
||||
20250415,142600,2219782285,9300,9290,9300,9290,705
|
||||
20250415,142500,2213227745,9270,9310,9320,9270,3168
|
||||
20250415,142400,2183738900,9310,9300,9310,9300,1229
|
||||
20250415,142300,2172297190,9300,9310,9320,9300,1431
|
||||
20250415,142200,2158977720,9300,9300,9310,9290,1615
|
||||
20250415,142100,2143948300,9290,9300,9310,9290,1221
|
||||
20250415,142000,2132593050,9290,9300,9310,9290,1437
|
||||
20250415,141900,2119225610,9300,9300,9300,9290,1996
|
||||
20250415,141800,2100663370,9300,9300,9300,9290,1318
|
||||
20250415,141700,2088406150,9300,9300,9300,9290,1155
|
||||
20250415,141600,2077666320,9290,9280,9300,9280,1355
|
||||
20250415,141500,2065075870,9280,9300,9300,9280,1487
|
||||
20250415,141400,2051257210,9290,9280,9300,9280,3909
|
||||
20250415,141300,2014942240,9280,9270,9290,9270,1283
|
||||
20250415,141200,2003033320,9280,9270,9280,9270,525
|
||||
20250415,141100,1998163180,9280,9280,9290,9280,1645
|
||||
20250415,141000,1982894370,9280,9280,9290,9270,2474
|
||||
20250415,140900,1959927090,9280,9280,9280,9270,805
|
||||
20250415,140800,1952456750,9280,9280,9280,9270,790
|
||||
20250415,140700,1945128550,9280,9280,9280,9270,995
|
||||
20250415,140600,1935895010,9280,9280,9280,9270,1006
|
||||
20250415,140500,1926559440,9280,9280,9280,9270,945
|
||||
20250415,140400,1917789870,9270,9270,9290,9270,1037
|
||||
20250415,140300,1908162490,9270,9270,9280,9270,517
|
||||
20250415,140200,1903364770,9270,9280,9280,9270,627
|
||||
20250415,140100,1897546300,9280,9280,9280,9270,1120
|
||||
20250415,140000,1887156730,9270,9280,9290,9270,917
|
||||
20250415,135900,1878648670,9280,9290,9290,9280,1224
|
||||
20250415,135800,1867289290,9290,9280,9290,9270,1709
|
||||
20250415,135700,1851423080,9270,9270,9280,9270,336
|
||||
20250415,135600,1848305090,9270,9270,9280,9270,458
|
||||
20250415,135500,1844056220,9270,9280,9290,9250,2291
|
||||
20250415,135400,1822798710,9280,9290,9290,9280,930
|
||||
20250415,135300,1814161850,9290,9280,9290,9280,1537
|
||||
20250415,135200,1799892600,9290,9280,9290,9270,976
|
||||
20250415,135100,1790831100,9280,9280,9280,9270,1578
|
||||
20250415,135000,1776187320,9270,9270,9280,9260,943
|
||||
20250415,134900,1767444010,9260,9260,9270,9250,855
|
||||
20250415,134800,1759522530,9270,9270,9280,9250,1452
|
||||
20250415,134700,1746062200,9270,9260,9280,9260,1677
|
||||
20250415,134600,1730511930,9270,9270,9290,9260,1644
|
||||
20250415,134500,1715267910,9270,9250,9270,9250,566
|
||||
20250415,134400,1710022500,9260,9240,9260,9240,315
|
||||
20250415,134300,1707108650,9240,9260,9270,9240,1569
|
||||
20250415,134200,1692591840,9250,9260,9260,9250,478
|
||||
20250415,134100,1688166050,9250,9260,9260,9250,408
|
||||
20250415,134000,1684388130,9260,9250,9260,9240,541
|
||||
20250415,133900,1679380900,9250,9260,9260,9240,376
|
||||
20250415,133800,1675901290,9260,9250,9260,9240,104
|
||||
20250415,133700,1674939050,9250,9280,9280,9240,2243
|
||||
20250415,133600,1654160220,9280,9280,9280,9260,336
|
||||
20250415,133500,1651043750,9280,9270,9280,9260,480
|
||||
20250415,133400,1646589430,9260,9270,9270,9260,354
|
||||
20250415,133300,1643307910,9260,9260,9270,9250,295
|
||||
20250415,133200,1640574480,9250,9260,9260,9250,223
|
||||
20250415,133100,1638509710,9250,9260,9260,9250,109
|
||||
20250415,133000,1637500410,9260,9270,9280,9250,2176
|
||||
20250415,132900,1617342650,9270,9270,9270,9260,224
|
||||
20250415,132800,1615266210,9260,9260,9270,9260,497
|
||||
20250415,132700,1610659150,9270,9260,9270,9260,295
|
||||
20250415,132600,1607925350,9270,9250,9270,9250,303
|
||||
20250415,132500,1605116850,9270,9240,9270,9240,589
|
||||
20250415,132400,1599661190,9260,9250,9260,9250,362
|
||||
20250415,132300,1596309140,9250,9250,9250,9250,1
|
||||
20250415,132200,1596299890,9240,9250,9250,9240,658
|
||||
20250415,132100,1590213470,9250,9250,9250,9240,161
|
||||
20250415,132000,1588724240,9250,9250,9260,9240,2080
|
||||
20250415,131900,1569482770,9250,9250,9250,9250,306
|
||||
20250415,131800,1566652270,9250,9250,9250,9240,346
|
||||
20250415,131700,1563451790,9250,9250,9250,9240,131
|
||||
20250415,131600,1562240050,9250,9240,9250,9240,6
|
||||
20250415,131500,1562184600,9250,9270,9270,9230,3940
|
||||
20250415,131400,1525733920,9270,9270,9270,9260,256
|
||||
20250415,131300,1523361570,9270,9270,9270,9260,411
|
||||
20250415,131200,1519552390,9270,9270,9270,9260,246
|
||||
20250415,131100,1517272210,9270,9270,9270,9260,504
|
||||
20250415,131000,1512600590,9270,9270,9270,9260,605
|
||||
20250415,130900,1506992290,9270,9270,9270,9270,271
|
||||
20250415,130800,1504480120,9270,9270,9270,9260,311
|
||||
20250415,130700,1501597190,9270,9260,9270,9250,427
|
||||
20250415,130600,1497638930,9250,9260,9270,9250,292
|
||||
20250415,130500,1494933220,9260,9260,9260,9260,403
|
||||
20250415,130400,1491201440,9250,9260,9260,9250,441
|
||||
20250415,130300,1487118040,9260,9250,9270,9250,250
|
||||
20250415,130200,1484802690,9270,9250,9270,9250,898
|
||||
20250415,130100,1476490600,9260,9270,9270,9260,305
|
||||
20250415,130000,1473665460,9270,9270,9270,9250,602
|
||||
20250415,125900,1468088210,9270,9260,9270,9250,184
|
||||
20250415,125800,1466383080,9260,9260,9260,9250,172
|
||||
20250415,125700,1464790380,9250,9260,9260,9250,324
|
||||
20250415,125600,1461791920,9260,9250,9270,9250,274
|
||||
20250415,125500,1459255100,9260,9260,9260,9250,1068
|
||||
20250415,125400,1449366460,9260,9250,9260,9250,182
|
||||
20250415,125300,1447682680,9250,9260,9260,9250,159
|
||||
20250415,125200,1446211920,9250,9260,9270,9250,563
|
||||
20250415,125100,1440998270,9260,9260,9260,9260,168
|
||||
20250415,125000,1439442590,9270,9260,9270,9250,445
|
||||
20250415,124900,1435319820,9260,9260,9260,9260,145
|
||||
20250415,124800,1433977120,9260,9260,9260,9250,197
|
||||
20250415,124700,1432152970,9250,9250,9250,9250,0
|
||||
20250415,124600,1432152970,9250,9250,9250,9240,383
|
||||
20250415,124500,1428612950,9250,9240,9250,9240,279
|
||||
20250415,124400,1426032210,9240,9240,9240,9240,215
|
||||
20250415,124300,1424045610,9250,9250,9250,9250,872
|
||||
20250415,124200,1415979610,9260,9260,9260,9250,180
|
||||
20250415,124100,1414312830,9260,9260,9270,9260,1728
|
||||
20250415,124000,1398311540,9270,9270,9280,9260,1255
|
||||
20250415,123900,1386677440,9270,9270,9280,9270,4631
|
||||
20250415,123800,1343741910,9270,9270,9270,9260,353
|
||||
20250415,123700,1340471960,9260,9270,9270,9260,21
|
||||
20250415,123600,1340277310,9270,9260,9270,9260,662
|
||||
20250415,123500,1334147080,9270,9270,9270,9270,582
|
||||
20250415,123400,1328751940,9270,9270,9270,9260,387
|
||||
20250415,123300,1325164640,9270,9270,9270,9270,217
|
||||
20250415,123200,1323153050,9270,9270,9270,9260,277
|
||||
20250415,123100,1320585310,9270,9270,9270,9270,146
|
||||
20250415,123000,1319231890,9270,9270,9270,9260,568
|
||||
20250415,122900,1313966580,9270,9270,9270,9270,189
|
||||
20250415,122800,1312214550,9270,9270,9270,9260,235
|
||||
20250415,122700,1310036980,9270,9250,9270,9250,2113
|
||||
20250415,122600,1290458230,9260,9260,9260,9250,165
|
||||
20250415,122500,1288930350,9260,9260,9260,9260,421
|
||||
20250415,122400,1285031890,9260,9260,9260,9250,146
|
||||
20250415,122300,1283679970,9260,9260,9260,9250,158
|
||||
20250415,122200,1282216900,9250,9260,9260,9250,5
|
||||
20250415,122100,1282170630,9250,9250,9250,9250,46
|
||||
20250415,122000,1281745130,9250,9260,9260,9250,1039
|
||||
20250415,121900,1272130680,9260,9260,9260,9250,130
|
||||
20250415,121800,1270926900,9260,9260,9260,9250,137
|
||||
20250415,121700,1269658990,9250,9250,9260,9250,113
|
||||
20250415,121600,1268613420,9250,9260,9260,9250,216
|
||||
20250415,121500,1266614510,9250,9260,9260,9250,319
|
||||
20250415,121400,1263661270,9260,9250,9260,9250,4
|
||||
20250415,121300,1263624250,9250,9260,9260,9250,1144
|
||||
20250415,121200,1253040830,9260,9260,9260,9250,134
|
||||
20250415,121100,1251800150,9250,9260,9260,9250,29
|
||||
20250415,121000,1251531890,9250,9260,9260,9250,249
|
||||
20250415,120900,1249226340,9250,9260,9260,9250,1133
|
||||
20250415,120800,1238745190,9260,9250,9260,9240,243
|
||||
20250415,120700,1236497220,9250,9250,9250,9250,2
|
||||
20250415,120600,1236478720,9240,9250,9250,9240,44
|
||||
20250415,120500,1236071740,9250,9250,9260,9240,900
|
||||
20250415,120400,1227744970,9250,9250,9250,9240,223
|
||||
20250415,120300,1225682250,9240,9240,9240,9240,0
|
||||
20250415,120200,1225682250,9240,9250,9250,9240,104
|
||||
20250415,120100,1224720290,9230,9250,9250,9220,1212
|
||||
20250415,120000,1213522420,9260,9260,9270,9260,2547
|
||||
20250415,115900,1189934920,9260,9260,9260,9250,167
|
||||
20250415,115800,1188388700,9260,9250,9260,9250,147
|
||||
20250415,115700,1187027510,9260,9260,9260,9260,73
|
||||
20250415,115600,1186351530,9260,9250,9260,9250,6
|
||||
20250415,115500,1186296020,9250,9250,9260,9250,1097
|
||||
20250415,115400,1176145170,9260,9260,9260,9250,121
|
||||
20250415,115300,1175024760,9260,9260,9260,9250,180
|
||||
20250415,115200,1173358120,9260,9260,9260,9250,232
|
||||
20250415,115100,1171210150,9260,9260,9260,9260,139
|
||||
20250415,115000,1169923010,9250,9260,9260,9250,1065
|
||||
20250415,114900,1160067660,9260,9260,9260,9260,2
|
||||
20250415,114800,1160049140,9250,9260,9260,9250,370
|
||||
20250415,114700,1156626360,9260,9260,9260,9250,179
|
||||
20250415,114600,1154968830,9260,9260,9260,9250,145
|
||||
20250415,114500,1153626160,9260,9240,9260,9240,1221
|
||||
20250415,114400,1142336970,9240,9240,9240,9230,177
|
||||
20250415,114300,1140701530,9240,9240,9240,9230,147
|
||||
20250415,114200,1139343270,9240,9240,9240,9230,168
|
||||
20250415,114100,1137790980,9240,9240,9240,9230,979
|
||||
20250415,114000,1128746820,9240,9240,9250,9240,460
|
||||
20250415,113900,1124495590,9230,9230,9230,9230,85
|
||||
20250415,113800,1123711040,9240,9230,9240,9230,88
|
||||
20250415,113700,1122898790,9240,9240,9240,9240,1462
|
||||
20250415,113600,1109389910,9250,9240,9250,9240,20
|
||||
20250415,113500,1109205100,9250,9240,9250,9240,548
|
||||
20250415,113400,1104139080,9250,9250,9250,9240,1096
|
||||
20250415,113300,1094011120,9250,9250,9250,9240,310
|
||||
20250415,113200,1091145190,9250,9250,9250,9240,108
|
||||
20250415,113100,1090146260,9250,9250,9250,9250,22
|
||||
20250415,113000,1089942760,9250,9250,9260,9250,1365
|
||||
20250415,112900,1077314210,9260,9250,9260,9250,1003
|
||||
20250415,112800,1068036450,9260,9260,9260,9250,456
|
||||
20250415,112700,1063813930,9260,9260,9260,9260,203
|
||||
20250415,112600,1061934150,9260,9260,9260,9250,176
|
||||
20250415,112500,1060304430,9260,9260,9260,9250,409
|
||||
20250415,112400,1056517100,9260,9260,9260,9250,149
|
||||
20250415,112300,1055137410,9250,9260,9260,9250,629
|
||||
20250415,112200,1049317390,9260,9260,9260,9250,152
|
||||
20250415,112100,1047909890,9250,9250,9250,9250,2
|
||||
20250415,112000,1047891390,9250,9250,9260,9250,1197
|
||||
20250415,111900,1036815610,9250,9240,9250,9240,301
|
||||
20250415,111800,1034033360,9240,9210,9240,9210,398
|
||||
20250415,111700,1030355900,9250,9260,9260,9230,2334
|
||||
20250415,111600,1008773380,9250,9250,9260,9250,1121
|
||||
20250415,111500,998403090,9250,9240,9250,9240,1514
|
||||
20250415,111400,984411900,9230,9240,9240,9230,264
|
||||
20250415,111300,981972580,9240,9240,9240,9240,88
|
||||
20250415,111200,981159460,9230,9240,9240,9230,56
|
||||
20250415,111100,980642070,9240,9240,9240,9240,230
|
||||
20250415,111000,978516870,9220,9230,9240,9220,319
|
||||
20250415,110900,975570750,9230,9230,9230,9230,20
|
||||
20250415,110800,975386150,9230,9220,9230,9220,32
|
||||
20250415,110700,975091100,9230,9220,9230,9220,54
|
||||
20250415,110600,974593200,9220,9230,9230,9220,580
|
||||
20250415,110500,969239820,9230,9220,9230,9220,584
|
||||
20250415,110400,963852870,9220,9220,9220,9210,259
|
||||
20250415,110300,961464930,9210,9210,9210,9210,1
|
||||
20250415,110200,961455720,9210,9220,9220,9210,9
|
||||
20250415,110100,961372810,9210,9210,9210,9210,0
|
||||
20250415,110000,961372810,9210,9230,9240,9210,2092
|
||||
20250415,105900,942069320,9230,9230,9230,9230,1
|
||||
20250415,105800,942060090,9230,9230,9230,9220,200
|
||||
20250415,105700,940215210,9220,9220,9220,9220,25
|
||||
20250415,105600,939984710,9230,9230,9240,9220,322
|
||||
20250415,105500,937012420,9230,9220,9230,9220,293
|
||||
20250415,105400,934308040,9230,9220,9230,9220,93
|
||||
20250415,105300,933449820,9220,9220,9230,9220,117
|
||||
20250415,105200,932370970,9220,9210,9230,9210,60
|
||||
20250415,105100,931817360,9210,9210,9220,9210,8
|
||||
20250415,105000,931743670,9210,9210,9230,9210,239
|
||||
20250415,104900,929537840,9210,9210,9220,9210,136
|
||||
20250415,104800,928284040,9210,9210,9210,9210,11
|
||||
20250415,104700,928182730,9210,9210,9230,9210,27
|
||||
20250415,104600,927933660,9220,9220,9220,9220,895
|
||||
20250415,104500,919681760,9210,9215,9230,9210,762
|
||||
20250415,104400,912656255,9210,9220,9220,9210,89
|
||||
20250415,104300,911836555,9210,9210,9210,9210,31
|
||||
20250415,104200,911551045,9220,9220,9220,9220,126
|
||||
20250415,104100,910389325,9220,9230,9240,9220,702
|
||||
20250415,104000,903909805,9230,9230,9260,9230,538
|
||||
20250415,103900,898937665,9230,9230,9230,9230,531
|
||||
20250415,103800,894036535,9230,9210,9230,9210,1183
|
||||
20250415,103700,883134785,9200,9200,9200,9200,2
|
||||
20250415,103600,883116385,9210,9220,9220,9200,1797
|
||||
20250415,103500,866561915,9230,9250,9250,9230,1418
|
||||
20250415,103400,853458955,9240,9240,9240,9240,13
|
||||
20250415,103300,853338835,9240,9240,9250,9240,48
|
||||
20250415,103200,852895295,9240,9240,9240,9240,16
|
||||
20250415,103100,852747455,9240,9240,9250,9240,3
|
||||
20250415,103000,852719725,9250,9250,9270,9240,362
|
||||
20250415,102900,849369745,9250,9260,9260,9250,949
|
||||
20250415,102800,840584705,9260,9270,9270,9260,87
|
||||
20250415,102700,839778265,9270,9260,9270,9260,4
|
||||
20250415,102600,839741205,9270,9270,9280,9260,765
|
||||
20250415,102500,832649375,9280,9260,9280,9250,711
|
||||
20250415,102400,826058545,9270,9270,9280,9260,4065
|
||||
20250415,102300,788393535,9270,9265,9270,9260,927
|
||||
20250415,102200,779803745,9265,9270,9270,9265,230
|
||||
20250415,102100,777671655,9270,9260,9270,9260,794
|
||||
20250415,102000,770317535,9260,9250,9260,9250,1400
|
||||
20250415,101900,757354130,9250,9260,9260,9250,554
|
||||
20250415,101800,752225190,9250,9260,9260,9250,205
|
||||
20250415,101700,750327120,9260,9260,9260,9260,296
|
||||
20250415,101600,747586160,9260,9260,9260,9250,299
|
||||
20250415,101500,744817500,9250,9250,9260,9250,444
|
||||
20250415,101400,740707020,9260,9250,9260,9250,596
|
||||
20250415,101300,735191780,9250,9250,9250,9250,458
|
||||
20250415,101200,730955280,9240,9240,9250,9240,416
|
||||
20250415,101100,727107350,9240,9245,9250,9240,323
|
||||
20250415,101000,724121500,9250,9240,9250,9240,4136
|
||||
20250415,100900,685899680,9240,9230,9240,9230,178
|
||||
20250415,100800,684255570,9230,9240,9240,9230,813
|
||||
20250415,100700,676747870,9240,9220,9240,9220,32
|
||||
20250415,100600,676452750,9230,9230,9230,9220,365
|
||||
20250415,100500,673084800,9220,9220,9230,9220,708
|
||||
20250415,100400,666554730,9230,9230,9230,9230,53
|
||||
20250415,100300,666065540,9230,9230,9230,9220,115
|
||||
20250415,100200,665004440,9230,9230,9240,9220,485
|
||||
20250415,100100,660525120,9240,9230,9240,9230,127
|
||||
20250415,100000,659352800,9230,9230,9230,9220,456
|
||||
20250415,095900,655144920,9230,9230,9230,9230,11
|
||||
20250415,095800,655043390,9230,9230,9250,9220,3451
|
||||
20250415,095700,623168420,9230,9230,9230,9230,25
|
||||
20250415,095600,622937670,9240,9230,9240,9230,603
|
||||
20250415,095500,617370970,9230,9240,9240,9230,1227
|
||||
20250415,095400,606042810,9230,9220,9240,9220,1780
|
||||
20250415,095300,589622680,9220,9220,9220,9220,119
|
||||
20250415,095200,588525500,9220,9220,9220,9220,81
|
||||
20250415,095100,587778680,9220,9220,9220,9210,100
|
||||
20250415,095000,586856700,9220,9220,9230,9220,1086
|
||||
20250415,094900,576841460,9220,9220,9230,9220,144
|
||||
20250415,094800,575513770,9230,9220,9230,9220,727
|
||||
20250415,094700,568810620,9220,9210,9230,9210,2288
|
||||
20250415,094600,547708835,9215,9210,9220,9210,2648
|
||||
20250415,094500,523312500,9210,9200,9210,9200,561
|
||||
20250415,094400,518148980,9200,9200,9210,9200,128
|
||||
20250415,094300,516971370,9190,9200,9210,9190,1901
|
||||
20250415,094200,499482160,9210,9210,9210,9210,110
|
||||
20250415,094100,498469060,9210,9210,9210,9200,226
|
||||
20250415,094000,496389600,9210,9210,9210,9200,240
|
||||
20250415,093900,494179220,9200,9200,9200,9200,821
|
||||
20250415,093800,486626020,9210,9200,9210,9200,309
|
||||
20250415,093700,483783140,9210,9220,9220,9210,2825
|
||||
20250415,093600,457764440,9220,9200,9220,9190,1560
|
||||
20250415,093500,443403780,9210,9210,9210,9200,2314
|
||||
20250415,093400,422114410,9210,9210,9210,9200,298
|
||||
20250415,093300,419372170,9210,9190,9210,9190,2973
|
||||
20250415,093200,392018750,9200,9210,9210,9200,1741
|
||||
20250415,093100,375997405,9210,9200,9210,9195,1122
|
||||
20250415,093000,365673275,9190,9180,9200,9180,1362
|
||||
20250415,092900,353157835,9180,9180,9180,9170,2242
|
||||
20250415,092800,332576445,9170,9170,9170,9170,133
|
||||
20250415,092700,331356835,9170,9180,9180,9160,515
|
||||
20250415,092600,326631265,9190,9190,9190,9180,1344
|
||||
20250415,092500,314291685,9180,9200,9200,9180,353
|
||||
20250415,092400,311048215,9200,9170,9200,9170,2154
|
||||
20250415,092300,291261165,9160,9180,9180,9160,12
|
||||
20250415,092200,291151025,9180,9150,9180,9150,1208
|
||||
20250415,092100,280077945,9160,9150,9160,9150,165
|
||||
20250415,092000,278567895,9150,9160,9170,9150,486
|
||||
20250415,091900,274117065,9160,9160,9160,9160,552
|
||||
20250415,091800,269060745,9180,9170,9180,9160,428
|
||||
20250415,091700,265135895,9160,9170,9170,9160,811
|
||||
20250415,091600,257707125,9160,9180,9180,9160,308
|
||||
20250415,091500,254882525,9180,9180,9190,9170,873
|
||||
20250415,091400,246868745,9190,9180,9200,9180,1524
|
||||
20250415,091300,232866055,9190,9170,9190,9170,3524
|
||||
20250415,091200,200525845,9190,9170,9190,9170,1027
|
||||
20250415,091100,191101785,9170,9180,9180,9160,953
|
||||
20250415,091000,182362685,9170,9170,9180,9160,2975
|
||||
20250415,090900,155087155,9170,9170,9170,9150,1053
|
||||
20250415,090800,145451145,9170,9140,9170,9140,1149
|
||||
20250415,090700,134930295,9140,9140,9140,9140,400
|
||||
20250415,090600,131274295,9120,9160,9160,9120,777
|
||||
20250415,090500,124167790,9180,9170,9190,9150,4354
|
||||
20250415,090400,84209790,9160,9180,9180,9160,673
|
||||
20250415,090300,78040850,9170,9160,9180,9160,1935
|
||||
20250415,090200,60296990,9160,9130,9170,9130,1248
|
||||
20250415,090100,48870490,9130,9110,9170,9110,2025
|
||||
20250415,090000,30357300,9130,9070,9130,9070,3345
|
||||
|
Reference in New Issue
Block a user