Update 2025-04-15 2740 candle_min
This commit is contained in:
575
007370/min/candle-20250415.csv
Normal file
575
007370/min/candle-20250415.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183300,546394345,5980,5980,5980,5980,370
|
||||
20250415,183200,546394345,5980,5980,5980,5980,0
|
||||
20250415,183100,546394345,5980,5980,5980,5980,0
|
||||
20250415,183000,546394345,5980,5980,5980,5980,0
|
||||
20250415,182900,546394345,5980,5980,5980,5980,0
|
||||
20250415,182800,546394345,5980,5980,5980,5980,0
|
||||
20250415,182700,546394345,5980,5980,5980,5980,0
|
||||
20250415,182600,546394345,5980,5980,5980,5980,0
|
||||
20250415,182500,546394345,5980,5980,5980,5980,0
|
||||
20250415,182400,546394345,5980,5980,5980,5980,0
|
||||
20250415,182300,546394345,5980,5980,5980,5980,0
|
||||
20250415,182200,546394345,5980,5980,5980,5980,0
|
||||
20250415,182100,546394345,5980,5980,5980,5980,0
|
||||
20250415,182000,546394345,5980,5980,5980,5980,0
|
||||
20250415,181900,546394345,5980,5980,5980,5980,0
|
||||
20250415,181800,546394345,5980,5980,5980,5980,0
|
||||
20250415,181700,546394345,5980,5980,5980,5980,0
|
||||
20250415,181600,546394345,5980,5980,5980,5980,0
|
||||
20250415,181500,546394345,5980,5980,5980,5980,0
|
||||
20250415,181400,546394345,5980,5980,5980,5980,0
|
||||
20250415,181300,546394345,5980,5980,5980,5980,0
|
||||
20250415,181200,546394345,5980,5980,5980,5980,0
|
||||
20250415,181100,546394345,5980,5980,5980,5980,0
|
||||
20250415,181000,546394345,5980,5980,5980,5980,0
|
||||
20250415,180900,546394345,5980,5980,5980,5980,0
|
||||
20250415,180800,546394345,5980,5980,5980,5980,0
|
||||
20250415,180700,546394345,5980,5980,5980,5980,0
|
||||
20250415,180600,546394345,5980,5980,5980,5980,0
|
||||
20250415,180500,546394345,5980,5980,5980,5980,0
|
||||
20250415,180400,546394345,5980,5980,5980,5980,0
|
||||
20250415,180300,546394345,5980,5980,5980,5980,370
|
||||
20250415,180200,546394345,5980,5980,5980,5980,0
|
||||
20250415,180100,546394345,5980,5980,5980,5980,0
|
||||
20250415,180000,546394345,5980,5980,5980,5980,0
|
||||
20250415,175900,546394345,5980,5980,5980,5980,0
|
||||
20250415,175800,546394345,5980,5980,5980,5980,0
|
||||
20250415,175700,546394345,5980,5980,5980,5980,0
|
||||
20250415,175600,546394345,5980,5980,5980,5980,0
|
||||
20250415,175500,546394345,5980,5980,5980,5980,0
|
||||
20250415,175400,546394345,5980,5980,5980,5980,0
|
||||
20250415,175300,546394345,5980,5980,5980,5980,0
|
||||
20250415,175200,546394345,5980,5980,5980,5980,0
|
||||
20250415,175100,546394345,5980,5980,5980,5980,0
|
||||
20250415,175000,546394345,5980,5980,5980,5980,0
|
||||
20250415,174900,546394345,5980,5980,5980,5980,0
|
||||
20250415,174800,546394345,5980,5980,5980,5980,0
|
||||
20250415,174700,546394345,5980,5980,5980,5980,0
|
||||
20250415,174600,546394345,5980,5980,5980,5980,0
|
||||
20250415,174500,546394345,5980,5980,5980,5980,0
|
||||
20250415,174400,546394345,5980,5980,5980,5980,0
|
||||
20250415,174300,546394345,5980,5980,5980,5980,0
|
||||
20250415,174200,546394345,5980,5980,5980,5980,0
|
||||
20250415,174100,546394345,5980,5980,5980,5980,0
|
||||
20250415,174000,546394345,5980,5980,5980,5980,0
|
||||
20250415,173900,546394345,5980,5980,5980,5980,0
|
||||
20250415,173800,546394345,5980,5980,5980,5980,0
|
||||
20250415,173700,546394345,5980,5980,5980,5980,0
|
||||
20250415,173600,546394345,5980,5980,5980,5980,0
|
||||
20250415,173500,546394345,5980,5980,5980,5980,0
|
||||
20250415,173400,546394345,5980,5980,5980,5980,0
|
||||
20250415,173300,546394345,5980,5980,5980,5980,370
|
||||
20250415,173200,546394345,5980,5980,5980,5980,0
|
||||
20250415,173100,546394345,5980,5980,5980,5980,0
|
||||
20250415,173000,546394345,5980,5980,5980,5980,0
|
||||
20250415,172900,546394345,5980,5980,5980,5980,0
|
||||
20250415,172800,546394345,5980,5980,5980,5980,0
|
||||
20250415,172700,546394345,5980,5980,5980,5980,0
|
||||
20250415,172600,546394345,5980,5980,5980,5980,0
|
||||
20250415,172500,546394345,5980,5980,5980,5980,0
|
||||
20250415,172400,546394345,5980,5980,5980,5980,0
|
||||
20250415,172300,546394345,5980,5980,5980,5980,0
|
||||
20250415,172200,546394345,5980,5980,5980,5980,0
|
||||
20250415,172100,546394345,5980,5980,5980,5980,0
|
||||
20250415,172000,546394345,5980,5980,5980,5980,0
|
||||
20250415,171900,546394345,5980,5980,5980,5980,0
|
||||
20250415,171800,546394345,5980,5980,5980,5980,0
|
||||
20250415,171700,546394345,5980,5980,5980,5980,0
|
||||
20250415,171600,546394345,5980,5980,5980,5980,0
|
||||
20250415,171500,546394345,5980,5980,5980,5980,0
|
||||
20250415,171400,546394345,5980,5980,5980,5980,0
|
||||
20250415,171300,546394345,5980,5980,5980,5980,0
|
||||
20250415,171200,546394345,5980,5980,5980,5980,0
|
||||
20250415,171100,546394345,5980,5980,5980,5980,0
|
||||
20250415,171000,546394345,5980,5980,5980,5980,0
|
||||
20250415,170900,546394345,5980,5980,5980,5980,0
|
||||
20250415,170800,546394345,5980,5980,5980,5980,0
|
||||
20250415,170700,546394345,5980,5980,5980,5980,0
|
||||
20250415,170600,546394345,5980,5980,5980,5980,0
|
||||
20250415,170500,546394345,5980,5980,5980,5980,0
|
||||
20250415,170400,546394345,5980,5980,5980,5980,0
|
||||
20250415,170300,546394345,5980,5980,5980,5980,370
|
||||
20250415,170200,546394345,5980,5980,5980,5980,0
|
||||
20250415,170100,546394345,5980,5980,5980,5980,0
|
||||
20250415,170000,546394345,5980,5980,5980,5980,0
|
||||
20250415,165900,546394345,5980,5980,5980,5980,0
|
||||
20250415,165800,546394345,5980,5980,5980,5980,0
|
||||
20250415,165700,546394345,5980,5980,5980,5980,0
|
||||
20250415,165600,546394345,5980,5980,5980,5980,0
|
||||
20250415,165500,546394345,5980,5980,5980,5980,0
|
||||
20250415,165400,546394345,5980,5980,5980,5980,0
|
||||
20250415,165300,546394345,5980,5980,5980,5980,0
|
||||
20250415,165200,546394345,5980,5980,5980,5980,0
|
||||
20250415,165100,546394345,5980,5980,5980,5980,0
|
||||
20250415,165000,546394345,5980,5980,5980,5980,0
|
||||
20250415,164900,546394345,5980,5980,5980,5980,0
|
||||
20250415,164800,546394345,5980,5980,5980,5980,0
|
||||
20250415,164700,546394345,5980,5980,5980,5980,0
|
||||
20250415,164600,546394345,5980,5980,5980,5980,0
|
||||
20250415,164500,546394345,5980,5980,5980,5980,0
|
||||
20250415,164400,546394345,5980,5980,5980,5980,0
|
||||
20250415,164300,546394345,5980,5980,5980,5980,0
|
||||
20250415,164200,546394345,5980,5980,5980,5980,0
|
||||
20250415,164100,546394345,5980,5980,5980,5980,0
|
||||
20250415,164000,546394345,5980,5980,5980,5980,0
|
||||
20250415,163900,546394345,5980,5980,5980,5980,0
|
||||
20250415,163800,546394345,5980,5980,5980,5980,0
|
||||
20250415,163700,546394345,5980,5980,5980,5980,0
|
||||
20250415,163600,546394345,5980,5980,5980,5980,0
|
||||
20250415,163500,546394345,5980,5980,5980,5980,0
|
||||
20250415,163400,546394345,5980,5980,5980,5980,0
|
||||
20250415,163300,546394345,5980,5980,5980,5980,370
|
||||
20250415,163200,546394345,5980,5980,5980,5980,0
|
||||
20250415,163100,546394345,5980,5980,5980,5980,0
|
||||
20250415,163000,546394345,5980,5980,5980,5980,0
|
||||
20250415,162900,546394345,5980,5980,5980,5980,0
|
||||
20250415,162800,546394345,5980,5980,5980,5980,0
|
||||
20250415,162700,546394345,5980,5980,5980,5980,0
|
||||
20250415,162600,546394345,5980,5980,5980,5980,0
|
||||
20250415,162500,546394345,5980,5980,5980,5980,0
|
||||
20250415,162400,546394345,5980,5980,5980,5980,0
|
||||
20250415,162300,546394345,5980,5980,5980,5980,0
|
||||
20250415,162200,546394345,5980,5980,5980,5980,0
|
||||
20250415,162100,546394345,5980,5980,5980,5980,0
|
||||
20250415,162000,546394345,5980,5980,5980,5980,0
|
||||
20250415,161900,546394345,5980,5980,5980,5980,0
|
||||
20250415,161800,546394345,5980,5980,5980,5980,0
|
||||
20250415,161700,546394345,5980,5980,5980,5980,0
|
||||
20250415,161600,546394345,5980,5980,5980,5980,0
|
||||
20250415,161500,546394345,5980,5980,5980,5980,0
|
||||
20250415,161400,546394345,5980,5980,5980,5980,0
|
||||
20250415,161300,546394345,5980,5980,5980,5980,0
|
||||
20250415,161200,546394345,5980,5980,5980,5980,0
|
||||
20250415,161100,546394345,5980,5980,5980,5980,0
|
||||
20250415,161000,546394345,5980,5980,5980,5980,0
|
||||
20250415,160900,546394345,5980,5980,5980,5980,0
|
||||
20250415,160800,546394345,5980,5980,5980,5980,0
|
||||
20250415,160700,546394345,5980,5980,5980,5980,0
|
||||
20250415,160600,546394345,5980,5980,5980,5980,0
|
||||
20250415,160500,546394345,5980,5980,5980,5980,0
|
||||
20250415,160400,546394345,5980,5980,5980,5980,0
|
||||
20250415,160300,546394345,5980,5980,5980,5980,370
|
||||
20250415,160200,546394345,5980,5980,5980,5980,0
|
||||
20250415,160100,546394345,5980,5980,5980,5980,0
|
||||
20250415,160000,546394345,5980,5980,5980,5980,0
|
||||
20250415,155900,546394345,5980,5980,5980,5980,0
|
||||
20250415,155800,546394345,5980,5980,5980,5980,0
|
||||
20250415,155700,546394345,5980,5980,5980,5980,0
|
||||
20250415,155600,546394345,5980,5980,5980,5980,0
|
||||
20250415,155500,546394345,5980,5980,5980,5980,0
|
||||
20250415,155400,546394345,5980,5980,5980,5980,0
|
||||
20250415,155300,546394345,5980,5980,5980,5980,0
|
||||
20250415,155200,546394345,5980,5980,5980,5980,0
|
||||
20250415,155100,546394345,5980,5980,5980,5980,0
|
||||
20250415,155000,546394345,5980,5980,5980,5980,0
|
||||
20250415,154900,546394345,5980,5980,5980,5980,0
|
||||
20250415,154800,546394345,5980,5980,5980,5980,0
|
||||
20250415,154700,546394345,5980,5980,5980,5980,0
|
||||
20250415,154600,546394345,5980,5980,5980,5980,0
|
||||
20250415,154500,546394345,5980,5980,5980,5980,0
|
||||
20250415,154400,546394345,5980,5980,5980,5980,0
|
||||
20250415,154300,546394345,5980,5980,5980,5980,0
|
||||
20250415,154200,546394345,5980,5980,5980,5980,0
|
||||
20250415,154100,546394345,5980,5980,5980,5980,0
|
||||
20250415,154000,546394345,5980,5980,5980,5980,0
|
||||
20250415,153900,546394345,5980,5980,5980,5980,0
|
||||
20250415,153800,546394345,5980,5980,5980,5980,0
|
||||
20250415,153700,546394345,5980,5980,5980,5980,0
|
||||
20250415,153600,546394345,5980,5980,5980,5980,0
|
||||
20250415,153500,546394345,5980,5980,5980,5980,0
|
||||
20250415,153400,546394345,5980,5980,5980,5980,0
|
||||
20250415,153300,546394345,5980,5980,5980,5980,370
|
||||
20250415,153200,546394345,5980,5980,5980,5980,0
|
||||
20250415,153100,546394345,5980,5980,5980,5980,0
|
||||
20250415,153000,546394345,5980,5980,5980,5980,370
|
||||
20250415,152900,544181745,5960,5960,5960,5960,0
|
||||
20250415,152800,544181745,5960,5960,5960,5960,0
|
||||
20250415,152700,544181745,5960,5960,5960,5960,0
|
||||
20250415,152600,544181745,5960,5960,5960,5960,0
|
||||
20250415,152500,544181745,5960,5960,5960,5960,0
|
||||
20250415,152400,544181745,5960,5960,5960,5960,0
|
||||
20250415,152300,544181745,5960,5960,5960,5960,0
|
||||
20250415,152200,544181745,5960,5960,5960,5960,0
|
||||
20250415,152100,544181745,5960,5960,5960,5960,0
|
||||
20250415,152000,544181745,5960,5960,5960,5960,0
|
||||
20250415,151900,544181745,5960,5940,5960,5940,5969
|
||||
20250415,151800,508724685,5940,5940,5940,5940,76
|
||||
20250415,151700,508273245,5940,5940,5940,5930,55
|
||||
20250415,151600,507946705,5940,5940,5940,5940,23
|
||||
20250415,151500,507810085,5940,5940,5940,5930,1992
|
||||
20250415,151400,495982405,5940,5930,5940,5930,946
|
||||
20250415,151300,490372595,5930,5930,5930,5930,341
|
||||
20250415,151200,488350465,5940,5930,5940,5930,3950
|
||||
20250415,151100,464925345,5940,5940,5940,5940,1
|
||||
20250415,151000,464919405,5940,5940,5940,5930,281
|
||||
20250415,150900,463253015,5940,5940,5940,5940,108
|
||||
20250415,150800,462611495,5930,5940,5940,5930,51
|
||||
20250415,150700,462309055,5930,5940,5940,5930,51
|
||||
20250415,150600,462006615,5940,5930,5940,5930,11
|
||||
20250415,150500,461941375,5940,5940,5940,5940,1
|
||||
20250415,150400,461935435,5940,5940,5940,5940,1
|
||||
20250415,150300,461929495,5940,5930,5940,5930,529
|
||||
20250415,150200,458787735,5940,5940,5940,5940,1353
|
||||
20250415,150100,450750915,5940,5930,5940,5930,23
|
||||
20250415,150000,450614495,5930,5930,5930,5930,864
|
||||
20250415,145900,445490975,5940,5940,5940,5940,0
|
||||
20250415,145800,445490975,5940,5940,5940,5940,0
|
||||
20250415,145700,445490975,5940,5940,5940,5940,100
|
||||
20250415,145600,444896975,5940,5940,5940,5940,1042
|
||||
20250415,145500,438707495,5960,5940,5960,5940,1151
|
||||
20250415,145400,431870515,5960,5960,5960,5960,0
|
||||
20250415,145300,431870515,5960,5960,5960,5960,0
|
||||
20250415,145200,431870515,5960,5960,5960,5960,0
|
||||
20250415,145100,431870515,5960,5960,5960,5960,0
|
||||
20250415,145000,431870515,5960,5960,5960,5960,10
|
||||
20250415,144900,431810915,5960,5960,5960,5960,0
|
||||
20250415,144800,431810915,5960,5960,5960,5960,0
|
||||
20250415,144700,431810915,5960,5960,5960,5960,2
|
||||
20250415,144600,431798995,5940,5940,5940,5940,288
|
||||
20250415,144500,430088275,5940,5950,5950,5940,505
|
||||
20250415,144400,427087295,5960,5960,5960,5960,0
|
||||
20250415,144300,427087295,5960,5960,5960,5960,0
|
||||
20250415,144200,427087295,5960,5960,5960,5960,10
|
||||
20250415,144100,427027695,5950,5960,5960,5950,59
|
||||
20250415,144000,426676555,5960,5970,5970,5960,755
|
||||
20250415,143900,422176735,5960,5960,5960,5960,101
|
||||
20250415,143800,421574775,5970,5970,5970,5970,0
|
||||
20250415,143700,421574775,5970,5970,5970,5970,72
|
||||
20250415,143600,421144935,5970,5970,5970,5970,0
|
||||
20250415,143500,421144935,5970,5970,5970,5970,0
|
||||
20250415,143400,421144935,5970,5970,5970,5970,0
|
||||
20250415,143300,421144935,5970,5970,5970,5970,0
|
||||
20250415,143200,421144935,5970,5970,5970,5970,0
|
||||
20250415,143100,421144935,5970,5970,5970,5970,0
|
||||
20250415,143000,421144935,5970,5970,5970,5970,39
|
||||
20250415,142900,420912105,5970,5970,5970,5970,20
|
||||
20250415,142800,420792705,5970,5970,5970,5970,0
|
||||
20250415,142700,420792705,5970,5970,5970,5970,2
|
||||
20250415,142600,420780765,5940,5970,5970,5940,21
|
||||
20250415,142500,420655425,5970,5970,5970,5970,2
|
||||
20250415,142400,420643485,5950,5970,5970,5950,780
|
||||
20250415,142300,416002445,5950,5960,5970,5950,748
|
||||
20250415,142200,411549335,5960,5960,5960,5960,0
|
||||
20250415,142100,411549335,5960,5960,5960,5960,69
|
||||
20250415,142000,411138095,5970,5970,5970,5970,2
|
||||
20250415,141900,411126155,5960,5960,5960,5960,301
|
||||
20250415,141800,409332195,5950,5950,5950,5950,0
|
||||
20250415,141700,409332195,5950,5950,5950,5950,200
|
||||
20250415,141600,408142195,5970,5970,5970,5970,0
|
||||
20250415,141500,408142195,5970,5970,5970,5970,0
|
||||
20250415,141400,408142195,5970,5970,5970,5970,0
|
||||
20250415,141300,408142195,5970,5970,5970,5970,56
|
||||
20250415,141200,407807875,5970,5950,5970,5950,103
|
||||
20250415,141100,407194965,5970,5970,5970,5970,0
|
||||
20250415,141000,407194965,5970,5950,5970,5950,112
|
||||
20250415,140900,406528525,5970,5970,5970,5970,0
|
||||
20250415,140800,406528525,5970,5970,5970,5970,78
|
||||
20250415,140700,406062865,5970,5970,5970,5970,0
|
||||
20250415,140600,406062865,5970,5970,5970,5970,0
|
||||
20250415,140500,406062865,5970,5970,5970,5970,0
|
||||
20250415,140400,406062865,5970,5970,5970,5970,0
|
||||
20250415,140300,406062865,5970,5970,5970,5970,0
|
||||
20250415,140200,406062865,5970,5960,5970,5960,200
|
||||
20250415,140100,404869725,5940,5940,5940,5940,67
|
||||
20250415,140000,404471745,5960,5950,5960,5950,22
|
||||
20250415,135900,404340645,5960,5960,5960,5960,0
|
||||
20250415,135800,404340645,5960,5960,5960,5960,1
|
||||
20250415,135700,404334685,5960,5960,5960,5960,0
|
||||
20250415,135600,404334685,5960,5960,5960,5960,0
|
||||
20250415,135500,404334685,5960,5960,5960,5960,0
|
||||
20250415,135400,404334685,5960,5950,5960,5950,147
|
||||
20250415,135300,403460015,5950,5960,5960,5940,4446
|
||||
20250415,135200,377036055,5960,5960,5960,5960,0
|
||||
20250415,135100,377036055,5960,5960,5960,5960,953
|
||||
20250415,135000,371356175,5970,5970,5970,5970,0
|
||||
20250415,134900,371356175,5970,5960,5970,5960,22
|
||||
20250415,134800,371225035,5980,5980,5980,5980,0
|
||||
20250415,134700,371225035,5980,5970,5980,5970,609
|
||||
20250415,134600,367589285,5980,5980,5980,5980,0
|
||||
20250415,134500,367589285,5980,5980,5980,5980,0
|
||||
20250415,134400,367589285,5980,5980,5980,5980,0
|
||||
20250415,134300,367589285,5980,5980,5980,5980,0
|
||||
20250415,134200,367589285,5980,5980,5980,5980,0
|
||||
20250415,134100,367589285,5980,5980,5980,5980,0
|
||||
20250415,134000,367589285,5980,5980,5980,5980,100
|
||||
20250415,133900,366991285,5980,5980,5980,5980,67
|
||||
20250415,133800,366590625,5980,5980,5980,5980,10
|
||||
20250415,133700,366530825,5970,5970,5970,5970,1
|
||||
20250415,133600,366524855,5980,5980,5980,5980,56
|
||||
20250415,133500,366189975,5980,5980,5980,5980,0
|
||||
20250415,133400,366189975,5980,5980,5980,5980,0
|
||||
20250415,133300,366189975,5980,5980,5980,5980,0
|
||||
20250415,133200,366189975,5980,5980,5980,5980,0
|
||||
20250415,133100,366189975,5980,5980,5980,5980,0
|
||||
20250415,133000,366189975,5980,5970,5980,5970,102
|
||||
20250415,132900,365581015,5990,5990,5990,5990,2
|
||||
20250415,132800,365569035,5980,5980,5980,5980,0
|
||||
20250415,132700,365569035,5980,5980,5980,5980,0
|
||||
20250415,132600,365569035,5980,5980,5980,5980,0
|
||||
20250415,132500,365569035,5980,5980,5980,5980,661
|
||||
20250415,132400,361616255,5990,5990,5990,5990,0
|
||||
20250415,132300,361616255,5990,6000,6000,5990,69
|
||||
20250415,132200,361202445,6000,6000,6000,6000,500
|
||||
20250415,132100,358202445,6000,6000,6000,6000,0
|
||||
20250415,132000,358202445,6000,6000,6000,6000,0
|
||||
20250415,131900,358202445,6000,6000,6000,6000,0
|
||||
20250415,131800,358202445,6000,6000,6000,6000,0
|
||||
20250415,131700,358202445,6000,6000,6000,6000,0
|
||||
20250415,131600,358202445,6000,6000,6000,6000,2
|
||||
20250415,131500,358190445,5990,5990,5990,5990,0
|
||||
20250415,131400,358190445,5990,5990,5990,5990,133
|
||||
20250415,131300,357393775,5990,5990,5990,5970,3215
|
||||
20250415,131200,338195235,5990,5980,5990,5980,2608
|
||||
20250415,131100,322597595,5970,5970,5970,5970,2210
|
||||
20250415,131000,309403895,5970,5970,5970,5970,0
|
||||
20250415,130900,309403895,5970,5970,5970,5970,0
|
||||
20250415,130800,309403895,5970,5970,5970,5970,0
|
||||
20250415,130700,309403895,5970,5970,5970,5970,0
|
||||
20250415,130600,309403895,5970,5970,5970,5970,95
|
||||
20250415,130500,308836745,5980,5980,5980,5980,0
|
||||
20250415,130400,308836745,5980,5980,5980,5980,0
|
||||
20250415,130300,308836745,5980,5980,5980,5980,0
|
||||
20250415,130200,308836745,5980,5980,5980,5980,0
|
||||
20250415,130100,308836745,5980,5970,5980,5970,355
|
||||
20250415,130000,306717295,5970,5970,5970,5970,0
|
||||
20250415,125900,306717295,5970,5970,5970,5970,2
|
||||
20250415,125800,306705355,5970,5970,5970,5970,0
|
||||
20250415,125700,306705355,5970,5970,5970,5970,0
|
||||
20250415,125600,306705355,5970,5970,5970,5970,200
|
||||
20250415,125500,305511355,5970,5970,5970,5970,0
|
||||
20250415,125400,305511355,5970,5970,5970,5970,15
|
||||
20250415,125300,305421805,5980,5970,5980,5970,300
|
||||
20250415,125200,303630795,5970,5970,5970,5970,648
|
||||
20250415,125100,299762235,5970,5970,5970,5970,341
|
||||
20250415,125000,297726465,5970,5970,5970,5970,100
|
||||
20250415,124900,297129465,5970,5970,5970,5970,0
|
||||
20250415,124800,297129465,5970,5970,5970,5970,5
|
||||
20250415,124700,297099615,5970,5970,5970,5970,0
|
||||
20250415,124600,297099615,5970,5970,5970,5970,0
|
||||
20250415,124500,297099615,5970,5970,5970,5970,0
|
||||
20250415,124400,297099615,5970,5970,5970,5970,0
|
||||
20250415,124300,297099615,5970,5970,5970,5970,1248
|
||||
20250415,124200,289649055,5970,5970,5970,5970,0
|
||||
20250415,124100,289649055,5970,5970,5970,5970,10
|
||||
20250415,124000,289589355,5960,5960,5960,5960,250
|
||||
20250415,123900,288099355,5970,5970,5970,5970,0
|
||||
20250415,123800,288099355,5970,5960,5970,5960,171
|
||||
20250415,123700,287080175,5970,5970,5970,5970,0
|
||||
20250415,123600,287080175,5970,5970,5970,5970,0
|
||||
20250415,123500,287080175,5970,5970,5970,5970,0
|
||||
20250415,123400,287080175,5970,5960,5970,5960,236
|
||||
20250415,123300,285673575,5970,5970,5970,5970,0
|
||||
20250415,123200,285673575,5970,5970,5970,5970,0
|
||||
20250415,123100,285673575,5970,5970,5970,5970,0
|
||||
20250415,123000,285673575,5970,5970,5970,5970,0
|
||||
20250415,122900,285673575,5970,5970,5970,5970,2
|
||||
20250415,122800,285661635,5960,5960,5960,5960,138
|
||||
20250415,122700,284839155,5960,5960,5960,5960,0
|
||||
20250415,122600,284839155,5960,5960,5960,5960,2
|
||||
20250415,122500,284827235,5930,5950,5950,5930,800
|
||||
20250415,122400,280079135,5950,5950,5950,5950,2
|
||||
20250415,122300,280067235,5970,5970,5970,5970,0
|
||||
20250415,122200,280067235,5970,5970,5970,5970,0
|
||||
20250415,122100,280067235,5970,5970,5970,5970,0
|
||||
20250415,122000,280067235,5970,5970,5970,5970,0
|
||||
20250415,121900,280067235,5970,5970,5970,5970,0
|
||||
20250415,121800,280067235,5970,5970,5970,5970,0
|
||||
20250415,121700,280067235,5970,5970,5970,5970,36
|
||||
20250415,121600,279852315,5970,5970,5970,5950,522
|
||||
20250415,121500,276745745,5960,5960,5960,5960,431
|
||||
20250415,121400,274176985,5960,5960,5960,5960,0
|
||||
20250415,121300,274176985,5960,5960,5960,5960,0
|
||||
20250415,121200,274176985,5960,5960,5960,5960,0
|
||||
20250415,121100,274176985,5960,5960,5960,5960,0
|
||||
20250415,121000,274176985,5960,5960,5960,5960,226
|
||||
20250415,120900,272830025,5950,5950,5950,5950,0
|
||||
20250415,120800,272830025,5950,5950,5950,5950,0
|
||||
20250415,120700,272830025,5950,5950,5950,5950,5
|
||||
20250415,120600,272800275,5960,5960,5960,5960,2
|
||||
20250415,120500,272788355,5960,5960,5960,5960,55
|
||||
20250415,120400,272460555,5960,5960,5960,5960,0
|
||||
20250415,120300,272460555,5960,5960,5960,5960,0
|
||||
20250415,120200,272460555,5960,5960,5960,5960,168
|
||||
20250415,120100,271459275,5970,5970,5970,5970,0
|
||||
20250415,120000,271459275,5970,5960,5970,5960,234
|
||||
20250415,115900,270064615,5970,5970,5970,5970,0
|
||||
20250415,115800,270064615,5970,5970,5970,5970,0
|
||||
20250415,115700,270064615,5970,5940,5970,5940,189
|
||||
20250415,115600,268939155,5960,5960,5960,5960,390
|
||||
20250415,115500,266614755,5970,5960,5970,5960,117
|
||||
20250415,115400,265917395,5960,5960,5960,5960,513
|
||||
20250415,115300,262859915,5940,5940,5940,5940,405
|
||||
20250415,115200,260454215,5960,5960,5960,5960,0
|
||||
20250415,115100,260454215,5960,5960,5960,5960,2
|
||||
20250415,115000,260442295,5950,5950,5950,5950,543
|
||||
20250415,114900,257211445,5950,5950,5950,5950,0
|
||||
20250415,114800,257211445,5950,5950,5950,5950,0
|
||||
20250415,114700,257211445,5950,5950,5950,5950,10
|
||||
20250415,114600,257151945,5950,5950,5950,5950,71
|
||||
20250415,114500,256729495,5950,5950,5950,5950,0
|
||||
20250415,114400,256729495,5950,5950,5950,5950,0
|
||||
20250415,114300,256729495,5950,5950,5950,5940,544
|
||||
20250415,114200,253496915,5960,5960,5960,5960,0
|
||||
20250415,114100,253496915,5960,5960,5960,5960,0
|
||||
20250415,114000,253496915,5960,5960,5960,5960,0
|
||||
20250415,113900,253496915,5960,5960,5960,5960,0
|
||||
20250415,113800,253496915,5960,5960,5960,5960,0
|
||||
20250415,113700,253496915,5960,5940,5960,5940,89
|
||||
20250415,113600,252966635,5960,5960,5960,5960,0
|
||||
20250415,113500,252966635,5960,5960,5960,5960,0
|
||||
20250415,113400,252966635,5960,5960,5960,5960,0
|
||||
20250415,113300,252966635,5960,5940,5960,5940,522
|
||||
20250415,113200,249865865,5970,5970,5970,5970,0
|
||||
20250415,113100,249865865,5970,5970,5970,5970,0
|
||||
20250415,113000,249865865,5970,5970,5970,5970,0
|
||||
20250415,112900,249865865,5970,5970,5970,5970,0
|
||||
20250415,112800,249865865,5970,5970,5970,5970,0
|
||||
20250415,112700,249865865,5970,5970,5970,5970,0
|
||||
20250415,112600,249865865,5970,5970,5970,5940,204
|
||||
20250415,112500,248653985,5960,5960,5960,5960,179
|
||||
20250415,112400,247587145,5960,5960,5960,5960,0
|
||||
20250415,112300,247587145,5960,5960,5960,5960,0
|
||||
20250415,112200,247587145,5960,5960,5960,5960,59
|
||||
20250415,112100,247235505,5960,5960,5960,5960,500
|
||||
20250415,112000,244255505,5960,5960,5960,5960,500
|
||||
20250415,111900,241275505,5960,5960,5960,5960,136
|
||||
20250415,111800,240464945,5930,5940,5940,5930,550
|
||||
20250415,111700,237202945,5960,5960,5960,5960,0
|
||||
20250415,111600,237202945,5960,5960,5960,5960,0
|
||||
20250415,111500,237202945,5960,5960,5960,5960,6
|
||||
20250415,111400,237167185,5950,5950,5950,5950,421
|
||||
20250415,111300,234662235,5950,5950,5950,5950,10
|
||||
20250415,111200,234602735,5950,5950,5950,5950,20
|
||||
20250415,111100,234483735,5950,5950,5950,5950,0
|
||||
20250415,111000,234483735,5950,5950,5950,5920,203
|
||||
20250415,110900,233280885,5950,5940,5950,5940,433
|
||||
20250415,110800,230708135,5920,5920,5920,5920,1
|
||||
20250415,110700,230702215,5940,5940,5940,5940,0
|
||||
20250415,110600,230702215,5940,5940,5940,5920,189
|
||||
20250415,110500,229581475,5910,5910,5910,5910,4
|
||||
20250415,110400,229557835,5930,5940,5940,5930,785
|
||||
20250415,110300,224896765,5930,5930,5930,5930,0
|
||||
20250415,110200,224896765,5930,5930,5930,5930,250
|
||||
20250415,110100,223414265,5930,5930,5930,5930,0
|
||||
20250415,110000,223414265,5930,5930,5930,5930,2
|
||||
20250415,105900,223402405,5910,5930,5930,5910,141
|
||||
20250415,105800,222567295,5930,5930,5930,5930,2
|
||||
20250415,105700,222555435,5930,5930,5930,5930,0
|
||||
20250415,105600,222555435,5930,5930,5930,5930,2
|
||||
20250415,105500,222543575,5920,5920,5920,5920,465
|
||||
20250415,105400,219790775,5920,5920,5920,5920,1
|
||||
20250415,105300,219784855,5920,5920,5920,5920,578
|
||||
20250415,105200,216363095,5920,5920,5920,5920,300
|
||||
20250415,105100,214587095,5920,5900,5920,5900,60
|
||||
20250415,105000,214232685,5890,5910,5910,5890,110
|
||||
20250415,104900,213583885,5910,5900,5910,5900,327
|
||||
20250415,104800,211654565,5920,5920,5920,5920,3
|
||||
20250415,104700,211636805,5910,5920,5920,5910,3367
|
||||
20250415,104600,191733815,5920,5920,5920,5920,1
|
||||
20250415,104500,191727895,5920,5920,5920,5920,0
|
||||
20250415,104400,191727895,5920,5920,5920,5920,0
|
||||
20250415,104300,191727895,5920,5920,5920,5920,22
|
||||
20250415,104200,191597655,5920,5920,5920,5920,1
|
||||
20250415,104100,191591735,5920,5920,5920,5920,1
|
||||
20250415,104000,191585815,5920,5920,5920,5920,0
|
||||
20250415,103900,191585815,5920,5920,5920,5920,0
|
||||
20250415,103800,191585815,5920,5920,5920,5920,335
|
||||
20250415,103700,189602615,5920,5920,5920,5920,2
|
||||
20250415,103600,189590775,5900,5900,5900,5900,602
|
||||
20250415,103500,186038975,5900,5900,5900,5900,24
|
||||
20250415,103400,185897375,5920,5910,5920,5900,43
|
||||
20250415,103300,185643585,5930,5930,5930,5930,202
|
||||
20250415,103200,184445725,5930,5930,5930,5930,0
|
||||
20250415,103100,184445725,5930,5930,5930,5930,0
|
||||
20250415,103000,184445725,5930,5920,5930,5920,181
|
||||
20250415,102900,183372915,5900,5900,5900,5900,13
|
||||
20250415,102800,183296215,5930,5920,5930,5900,221
|
||||
20250415,102700,181985755,5930,5930,5930,5930,0
|
||||
20250415,102600,181985755,5930,5930,5930,5930,0
|
||||
20250415,102500,181985755,5930,5930,5930,5930,0
|
||||
20250415,102400,181985755,5930,5930,5930,5930,0
|
||||
20250415,102300,181985755,5930,5930,5930,5930,0
|
||||
20250415,102200,181985755,5930,5930,5930,5930,2
|
||||
20250415,102100,181973895,5920,5890,5920,5890,3301
|
||||
20250415,102000,162491695,5890,5890,5890,5890,617
|
||||
20250415,101900,158857565,5900,5890,5900,5890,564
|
||||
20250415,101800,155535585,5890,5890,5890,5890,318
|
||||
20250415,101700,153662565,5900,5900,5900,5900,45
|
||||
20250415,101600,153397065,5900,5900,5900,5900,0
|
||||
20250415,101500,153397065,5900,5900,5900,5900,2
|
||||
20250415,101400,153385265,5890,5890,5890,5890,243
|
||||
20250415,101300,151953995,5900,5900,5900,5900,10
|
||||
20250415,101200,151894995,5900,5900,5900,5890,331
|
||||
20250415,101100,149943415,5900,5900,5900,5900,222
|
||||
20250415,101000,148633615,5900,5900,5900,5900,228
|
||||
20250415,100900,147288415,5900,5900,5900,5900,2
|
||||
20250415,100800,147276615,5900,5900,5900,5900,306
|
||||
20250415,100700,145471215,5900,5900,5900,5900,504
|
||||
20250415,100600,142497615,5920,5920,5920,5920,5
|
||||
20250415,100500,142468015,5920,5920,5920,5920,2
|
||||
20250415,100400,142456175,5890,5920,5920,5890,226
|
||||
20250415,100300,141122975,5890,5890,5890,5890,1000
|
||||
20250415,100200,135232975,5920,5920,5920,5920,2
|
||||
20250415,100100,135221135,5900,5900,5900,5900,2000
|
||||
20250415,100000,123421135,5920,5920,5920,5920,0
|
||||
20250415,095900,123421135,5920,5920,5920,5900,1123
|
||||
20250415,095800,116785615,5920,5920,5920,5920,0
|
||||
20250415,095700,116785615,5920,5910,5920,5910,675
|
||||
20250415,095600,112794345,5910,5910,5910,5910,0
|
||||
20250415,095500,112794345,5910,5910,5910,5910,2
|
||||
20250415,095400,112782525,5900,5900,5900,5900,0
|
||||
20250415,095300,112782525,5900,5900,5900,5900,0
|
||||
20250415,095200,112782525,5900,5890,5900,5890,2295
|
||||
20250415,095100,99262025,5890,5890,5890,5890,0
|
||||
20250415,095000,99262025,5890,5900,5900,5890,1820
|
||||
20250415,094900,88541165,5900,5900,5900,5900,4
|
||||
20250415,094800,88517565,5900,5920,5920,5900,2825
|
||||
20250415,094700,71836575,5920,5910,5920,5910,153
|
||||
20250415,094600,70932315,5920,5920,5920,5920,4
|
||||
20250415,094500,70908635,5920,5930,5930,5920,1056
|
||||
20250415,094400,64656885,5930,5940,5940,5930,21
|
||||
20250415,094300,64532335,5920,5940,5940,5920,30
|
||||
20250415,094200,64354535,5940,5940,5940,5940,2
|
||||
20250415,094100,64342655,5930,5930,5930,5920,45
|
||||
20250415,094000,64075965,5920,5920,5920,5920,96
|
||||
20250415,093900,63507645,5940,5940,5940,5940,2
|
||||
20250415,093800,63495765,5930,5930,5935,5930,1001
|
||||
20250415,093700,57559755,5940,5930,5940,5920,295
|
||||
20250415,093600,55812035,5930,5935,5940,5930,140
|
||||
20250415,093500,54980810,5940,5940,5940,5940,30
|
||||
20250415,093400,54802610,5930,5930,5930,5930,0
|
||||
20250415,093300,54802610,5930,5930,5930,5920,41
|
||||
20250415,093200,54559490,5940,5940,5940,5940,197
|
||||
20250415,093100,53389310,5930,5930,5930,5930,30
|
||||
20250415,093000,53211410,5940,5930,5940,5930,42
|
||||
20250415,092900,52962320,5950,5920,5950,5920,10
|
||||
20250415,092800,52903060,5920,5920,5920,5920,15
|
||||
20250415,092700,52814260,5950,5920,5950,5920,45
|
||||
20250415,092600,52547800,5950,5950,5950,5950,10
|
||||
20250415,092500,52488300,5950,5930,5950,5930,22
|
||||
20250415,092400,52357800,5950,5950,5950,5950,20
|
||||
20250415,092300,52238800,5950,5950,5950,5950,2
|
||||
20250415,092200,52226900,5920,5920,5950,5920,754
|
||||
20250415,092100,47758780,5930,5930,5930,5930,57
|
||||
20250415,092000,47420770,5940,5940,5940,5940,0
|
||||
20250415,091900,47420770,5940,5940,5940,5940,0
|
||||
20250415,091800,47420770,5940,5940,5940,5940,3
|
||||
20250415,091700,47402950,5940,5940,5940,5940,2
|
||||
20250415,091600,47391070,5930,5930,5930,5930,20
|
||||
20250415,091500,47272470,5920,5910,5920,5910,237
|
||||
20250415,091400,45870540,5920,5920,5920,5920,2
|
||||
20250415,091300,45858700,5920,5920,5920,5920,455
|
||||
20250415,091200,43165100,5940,5940,5940,5940,0
|
||||
20250415,091100,43165100,5940,5920,5940,5920,108
|
||||
20250415,091000,42525690,5940,5950,5950,5940,104
|
||||
20250415,090900,41907910,5940,5940,5940,5940,1
|
||||
20250415,090800,41901970,5950,5940,5960,5930,2059
|
||||
20250415,090700,29670350,5950,5960,5960,5940,65
|
||||
20250415,090600,29283970,5960,5960,5960,5960,632
|
||||
20250415,090500,25517250,5960,5940,5960,5930,301
|
||||
20250415,090400,23727750,5960,5960,5960,5960,0
|
||||
20250415,090300,23727750,5960,5960,5960,5960,0
|
||||
20250415,090200,23727750,5960,5960,5960,5960,0
|
||||
20250415,090100,23727750,5960,5940,5960,5930,60
|
||||
20250415,090000,23371390,5960,5940,5960,5940,3934
|
||||
|
Reference in New Issue
Block a user