Update 2025-04-15 2740 candle_min
This commit is contained in:
576
007530/min/candle-20250415.csv
Normal file
576
007530/min/candle-20250415.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,183300,64197270,2115,2115,2115,2115,0
|
||||
20250415,183200,64197270,2115,2115,2115,2115,0
|
||||
20250415,183100,64197270,2115,2115,2115,2115,0
|
||||
20250415,183000,64197270,2115,2115,2115,2115,0
|
||||
20250415,182900,64197270,2115,2115,2115,2115,0
|
||||
20250415,182800,64197270,2115,2115,2115,2115,0
|
||||
20250415,182700,64197270,2115,2115,2115,2115,0
|
||||
20250415,182600,64197270,2115,2115,2115,2115,0
|
||||
20250415,182500,64197270,2115,2115,2115,2115,0
|
||||
20250415,182400,64197270,2115,2115,2115,2115,0
|
||||
20250415,182300,64197270,2115,2115,2115,2115,0
|
||||
20250415,182200,64197270,2115,2115,2115,2115,0
|
||||
20250415,182100,64197270,2115,2115,2115,2115,0
|
||||
20250415,182000,64197270,2115,2115,2115,2115,0
|
||||
20250415,181900,64197270,2115,2115,2115,2115,0
|
||||
20250415,181800,64197270,2115,2115,2115,2115,0
|
||||
20250415,181700,64197270,2115,2115,2115,2115,0
|
||||
20250415,181600,64197270,2115,2115,2115,2115,0
|
||||
20250415,181500,64197270,2115,2115,2115,2115,0
|
||||
20250415,181400,64197270,2115,2115,2115,2115,0
|
||||
20250415,181300,64197270,2115,2115,2115,2115,0
|
||||
20250415,181200,64197270,2115,2115,2115,2115,0
|
||||
20250415,181100,64197270,2115,2115,2115,2115,0
|
||||
20250415,181000,64197270,2115,2115,2115,2115,0
|
||||
20250415,180900,64197270,2115,2115,2115,2115,0
|
||||
20250415,180800,64197270,2115,2115,2115,2115,0
|
||||
20250415,180700,64197270,2115,2115,2115,2115,0
|
||||
20250415,180600,64197270,2115,2115,2115,2115,0
|
||||
20250415,180500,64197270,2115,2115,2115,2115,0
|
||||
20250415,180400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,180300,64197270,2115,2115,2115,2115,0
|
||||
20250415,180200,64197270,2115,2115,2115,2115,0
|
||||
20250415,180100,64197270,2115,2115,2115,2115,0
|
||||
20250415,180000,64197270,2115,2115,2115,2115,0
|
||||
20250415,175900,64197270,2115,2115,2115,2115,0
|
||||
20250415,175800,64197270,2115,2115,2115,2115,0
|
||||
20250415,175700,64197270,2115,2115,2115,2115,0
|
||||
20250415,175600,64197270,2115,2115,2115,2115,0
|
||||
20250415,175500,64197270,2115,2115,2115,2115,0
|
||||
20250415,175400,64197270,2115,2115,2115,2115,0
|
||||
20250415,175300,64197270,2115,2115,2115,2115,0
|
||||
20250415,175200,64197270,2115,2115,2115,2115,0
|
||||
20250415,175100,64197270,2115,2115,2115,2115,0
|
||||
20250415,175000,64197270,2115,2115,2115,2115,0
|
||||
20250415,174900,64197270,2115,2115,2115,2115,0
|
||||
20250415,174800,64197270,2115,2115,2115,2115,0
|
||||
20250415,174700,64197270,2115,2115,2115,2115,0
|
||||
20250415,174600,64197270,2115,2115,2115,2115,0
|
||||
20250415,174500,64197270,2115,2115,2115,2115,0
|
||||
20250415,174400,64197270,2115,2115,2115,2115,0
|
||||
20250415,174300,64197270,2115,2115,2115,2115,0
|
||||
20250415,174200,64197270,2115,2115,2115,2115,0
|
||||
20250415,174100,64197270,2115,2115,2115,2115,0
|
||||
20250415,174000,64197270,2115,2115,2115,2115,0
|
||||
20250415,173900,64197270,2115,2115,2115,2115,0
|
||||
20250415,173800,64197270,2115,2115,2115,2115,0
|
||||
20250415,173700,64197270,2115,2115,2115,2115,0
|
||||
20250415,173600,64197270,2115,2115,2115,2115,0
|
||||
20250415,173500,64197270,2115,2115,2115,2115,0
|
||||
20250415,173400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,173300,64197270,2115,2115,2115,2115,0
|
||||
20250415,173200,64197270,2115,2115,2115,2115,0
|
||||
20250415,173100,64197270,2115,2115,2115,2115,0
|
||||
20250415,173000,64197270,2115,2115,2115,2115,0
|
||||
20250415,172900,64197270,2115,2115,2115,2115,0
|
||||
20250415,172800,64197270,2115,2115,2115,2115,0
|
||||
20250415,172700,64197270,2115,2115,2115,2115,0
|
||||
20250415,172600,64197270,2115,2115,2115,2115,0
|
||||
20250415,172500,64197270,2115,2115,2115,2115,0
|
||||
20250415,172400,64197270,2115,2115,2115,2115,0
|
||||
20250415,172300,64197270,2115,2115,2115,2115,0
|
||||
20250415,172200,64197270,2115,2115,2115,2115,0
|
||||
20250415,172100,64197270,2115,2115,2115,2115,0
|
||||
20250415,172000,64197270,2115,2115,2115,2115,0
|
||||
20250415,171900,64197270,2115,2115,2115,2115,0
|
||||
20250415,171800,64197270,2115,2115,2115,2115,0
|
||||
20250415,171700,64197270,2115,2115,2115,2115,0
|
||||
20250415,171600,64197270,2115,2115,2115,2115,0
|
||||
20250415,171500,64197270,2115,2115,2115,2115,0
|
||||
20250415,171400,64197270,2115,2115,2115,2115,0
|
||||
20250415,171300,64197270,2115,2115,2115,2115,0
|
||||
20250415,171200,64197270,2115,2115,2115,2115,0
|
||||
20250415,171100,64197270,2115,2115,2115,2115,0
|
||||
20250415,171000,64197270,2115,2115,2115,2115,0
|
||||
20250415,170900,64197270,2115,2115,2115,2115,0
|
||||
20250415,170800,64197270,2115,2115,2115,2115,0
|
||||
20250415,170700,64197270,2115,2115,2115,2115,0
|
||||
20250415,170600,64197270,2115,2115,2115,2115,0
|
||||
20250415,170500,64197270,2115,2115,2115,2115,0
|
||||
20250415,170400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,170300,64197270,2115,2115,2115,2115,0
|
||||
20250415,170200,64197270,2115,2115,2115,2115,0
|
||||
20250415,170100,64197270,2115,2115,2115,2115,0
|
||||
20250415,170000,64197270,2115,2115,2115,2115,0
|
||||
20250415,165900,64197270,2115,2115,2115,2115,0
|
||||
20250415,165800,64197270,2115,2115,2115,2115,0
|
||||
20250415,165700,64197270,2115,2115,2115,2115,0
|
||||
20250415,165600,64197270,2115,2115,2115,2115,0
|
||||
20250415,165500,64197270,2115,2115,2115,2115,0
|
||||
20250415,165400,64197270,2115,2115,2115,2115,0
|
||||
20250415,165300,64197270,2115,2115,2115,2115,0
|
||||
20250415,165200,64197270,2115,2115,2115,2115,0
|
||||
20250415,165100,64197270,2115,2115,2115,2115,0
|
||||
20250415,165000,64197270,2115,2115,2115,2115,0
|
||||
20250415,164900,64197270,2115,2115,2115,2115,0
|
||||
20250415,164800,64197270,2115,2115,2115,2115,0
|
||||
20250415,164700,64197270,2115,2115,2115,2115,0
|
||||
20250415,164600,64197270,2115,2115,2115,2115,0
|
||||
20250415,164500,64197270,2115,2115,2115,2115,0
|
||||
20250415,164400,64197270,2115,2115,2115,2115,0
|
||||
20250415,164300,64197270,2115,2115,2115,2115,0
|
||||
20250415,164200,64197270,2115,2115,2115,2115,0
|
||||
20250415,164100,64197270,2115,2115,2115,2115,0
|
||||
20250415,164000,64197270,2115,2115,2115,2115,0
|
||||
20250415,163900,64197270,2115,2115,2115,2115,0
|
||||
20250415,163800,64197270,2115,2115,2115,2115,0
|
||||
20250415,163700,64197270,2115,2115,2115,2115,0
|
||||
20250415,163600,64197270,2115,2115,2115,2115,0
|
||||
20250415,163500,64197270,2115,2115,2115,2115,0
|
||||
20250415,163400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,163300,64197270,2115,2115,2115,2115,0
|
||||
20250415,163200,64197270,2115,2115,2115,2115,0
|
||||
20250415,163100,64197270,2115,2115,2115,2115,0
|
||||
20250415,163000,64197270,2115,2115,2115,2115,0
|
||||
20250415,162900,64197270,2115,2115,2115,2115,0
|
||||
20250415,162800,64197270,2115,2115,2115,2115,0
|
||||
20250415,162700,64197270,2115,2115,2115,2115,0
|
||||
20250415,162600,64197270,2115,2115,2115,2115,0
|
||||
20250415,162500,64197270,2115,2115,2115,2115,0
|
||||
20250415,162400,64197270,2115,2115,2115,2115,0
|
||||
20250415,162300,64197270,2115,2115,2115,2115,0
|
||||
20250415,162200,64197270,2115,2115,2115,2115,0
|
||||
20250415,162100,64197270,2115,2115,2115,2115,0
|
||||
20250415,162000,64197270,2115,2115,2115,2115,0
|
||||
20250415,161900,64197270,2115,2115,2115,2115,0
|
||||
20250415,161800,64197270,2115,2115,2115,2115,0
|
||||
20250415,161700,64197270,2115,2115,2115,2115,0
|
||||
20250415,161600,64197270,2115,2115,2115,2115,0
|
||||
20250415,161500,64197270,2115,2115,2115,2115,0
|
||||
20250415,161400,64197270,2115,2115,2115,2115,0
|
||||
20250415,161300,64197270,2115,2115,2115,2115,0
|
||||
20250415,161200,64197270,2115,2115,2115,2115,0
|
||||
20250415,161100,64197270,2115,2115,2115,2115,0
|
||||
20250415,161000,64197270,2115,2115,2115,2115,0
|
||||
20250415,160900,64197270,2115,2115,2115,2115,0
|
||||
20250415,160800,64197270,2115,2115,2115,2115,0
|
||||
20250415,160700,64197270,2115,2115,2115,2115,0
|
||||
20250415,160600,64197270,2115,2115,2115,2115,0
|
||||
20250415,160500,64197270,2115,2115,2115,2115,0
|
||||
20250415,160400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,160300,64197270,2115,2115,2115,2115,0
|
||||
20250415,160200,64197270,2115,2115,2115,2115,0
|
||||
20250415,160100,64197270,2115,2115,2115,2115,0
|
||||
20250415,160000,64197270,2115,2115,2115,2115,0
|
||||
20250415,155900,64197270,2115,2115,2115,2115,0
|
||||
20250415,155800,64197270,2115,2115,2115,2115,0
|
||||
20250415,155700,64197270,2115,2115,2115,2115,0
|
||||
20250415,155600,64197270,2115,2115,2115,2115,0
|
||||
20250415,155500,64197270,2115,2115,2115,2115,0
|
||||
20250415,155400,64197270,2115,2115,2115,2115,0
|
||||
20250415,155300,64197270,2115,2115,2115,2115,0
|
||||
20250415,155200,64197270,2115,2115,2115,2115,0
|
||||
20250415,155100,64197270,2115,2115,2115,2115,0
|
||||
20250415,155000,64197270,2115,2115,2115,2115,0
|
||||
20250415,154900,64197270,2115,2115,2115,2115,0
|
||||
20250415,154800,64197270,2115,2115,2115,2115,0
|
||||
20250415,154700,64197270,2115,2115,2115,2115,0
|
||||
20250415,154600,64197270,2115,2115,2115,2115,0
|
||||
20250415,154500,64197270,2115,2115,2115,2115,0
|
||||
20250415,154400,64197270,2115,2115,2115,2115,0
|
||||
20250415,154300,64197270,2115,2115,2115,2115,0
|
||||
20250415,154200,64197270,2115,2115,2115,2115,0
|
||||
20250415,154100,64197270,2115,2115,2115,2115,0
|
||||
20250415,154000,64197270,2115,2115,2115,2115,0
|
||||
20250415,153900,64197270,2115,2115,2115,2115,0
|
||||
20250415,153800,64197270,2115,2115,2115,2115,0
|
||||
20250415,153700,64197270,2115,2115,2115,2115,0
|
||||
20250415,153600,64197270,2115,2115,2115,2115,0
|
||||
20250415,153500,64197270,2115,2115,2115,2115,0
|
||||
20250415,153400,64197270,2115,2115,2115,2115,1229
|
||||
20250415,153300,64197270,2115,2115,2115,2115,0
|
||||
20250415,153200,64197270,2115,2115,2115,2115,0
|
||||
20250415,153100,64197270,2115,2115,2115,2115,0
|
||||
20250415,153000,64197270,2115,2115,2115,2115,1229
|
||||
20250415,152900,61597935,2135,2135,2135,2135,0
|
||||
20250415,152800,61597935,2135,2135,2135,2135,0
|
||||
20250415,152700,61597935,2135,2135,2135,2135,0
|
||||
20250415,152600,61597935,2135,2135,2135,2135,0
|
||||
20250415,152500,61597935,2135,2135,2135,2135,0
|
||||
20250415,152400,61597935,2135,2135,2135,2135,0
|
||||
20250415,152300,61597935,2135,2135,2135,2135,0
|
||||
20250415,152200,61597935,2135,2135,2135,2135,0
|
||||
20250415,152100,61597935,2135,2135,2135,2135,0
|
||||
20250415,152000,61597935,2135,2135,2135,2135,0
|
||||
20250415,151900,61597935,2135,2135,2135,2135,1
|
||||
20250415,151800,61595800,2155,2155,2155,2155,1
|
||||
20250415,151700,61593645,2135,2135,2135,2135,6
|
||||
20250415,151600,61580835,2155,2130,2155,2130,3
|
||||
20250415,151500,61574420,2135,2140,2140,2135,111
|
||||
20250415,151400,61337125,2160,2160,2160,2160,1
|
||||
20250415,151300,61334965,2165,2165,2165,2165,0
|
||||
20250415,151200,61334965,2165,2165,2165,2165,0
|
||||
20250415,151100,61334965,2165,2165,2165,2165,0
|
||||
20250415,151000,61334965,2165,2165,2165,2165,0
|
||||
20250415,150900,61334965,2165,2165,2165,2165,0
|
||||
20250415,150800,61334965,2165,2140,2165,2140,21
|
||||
20250415,150700,61290000,2140,2140,2140,2140,4
|
||||
20250415,150600,61281440,2160,2160,2160,2160,0
|
||||
20250415,150500,61281440,2160,2160,2160,2160,694
|
||||
20250415,150400,59782400,2160,2160,2160,2160,100
|
||||
20250415,150300,59566400,2165,2165,2165,2165,0
|
||||
20250415,150200,59566400,2165,2165,2170,2165,118
|
||||
20250415,150100,59310840,2165,2165,2165,2165,0
|
||||
20250415,150000,59310840,2165,2160,2165,2160,44
|
||||
20250415,145900,59215775,2160,2155,2160,2155,105
|
||||
20250415,145800,58989195,2160,2160,2160,2160,0
|
||||
20250415,145700,58989195,2160,2160,2160,2160,1
|
||||
20250415,145600,58987035,2160,2160,2160,2160,0
|
||||
20250415,145500,58987035,2160,2155,2160,2155,135
|
||||
20250415,145400,58696060,2140,2140,2140,2140,0
|
||||
20250415,145300,58696060,2140,2140,2140,2140,2
|
||||
20250415,145200,58691780,2155,2155,2155,2155,1
|
||||
20250415,145100,58689625,2140,2140,2140,2140,2
|
||||
20250415,145000,58685345,2155,2155,2155,2155,0
|
||||
20250415,144900,58685345,2155,2155,2155,2155,0
|
||||
20250415,144800,58685345,2155,2155,2155,2155,0
|
||||
20250415,144700,58685345,2155,2155,2155,2155,1
|
||||
20250415,144600,58683190,2155,2155,2155,2155,0
|
||||
20250415,144500,58683190,2155,2155,2155,2155,0
|
||||
20250415,144400,58683190,2155,2155,2155,2155,10
|
||||
20250415,144300,58661640,2135,2135,2135,2135,0
|
||||
20250415,144200,58661640,2135,2135,2135,2135,0
|
||||
20250415,144100,58661640,2135,2135,2135,2135,0
|
||||
20250415,144000,58661640,2135,2135,2135,2135,1
|
||||
20250415,143900,58659505,2155,2155,2155,2155,20
|
||||
20250415,143800,58616405,2135,2135,2135,2135,0
|
||||
20250415,143700,58616405,2135,2135,2135,2135,0
|
||||
20250415,143600,58616405,2135,2135,2135,2135,0
|
||||
20250415,143500,58616405,2135,2135,2135,2135,1
|
||||
20250415,143400,58614270,2155,2155,2155,2155,1
|
||||
20250415,143300,58612115,2135,2135,2135,2135,0
|
||||
20250415,143200,58612115,2135,2135,2155,2135,19
|
||||
20250415,143100,58571530,2140,2150,2150,2140,2
|
||||
20250415,143000,58567240,2135,2135,2135,2135,1
|
||||
20250415,142900,58565105,2155,2155,2155,2135,4
|
||||
20250415,142800,58556505,2135,2135,2135,2135,0
|
||||
20250415,142700,58556505,2135,2135,2135,2135,0
|
||||
20250415,142600,58556505,2135,2135,2135,2135,1
|
||||
20250415,142500,58554370,2140,2140,2140,2140,2
|
||||
20250415,142400,58550090,2155,2155,2155,2155,0
|
||||
20250415,142300,58550090,2155,2155,2155,2155,0
|
||||
20250415,142200,58550090,2155,2155,2155,2155,0
|
||||
20250415,142100,58550090,2155,2155,2155,2155,0
|
||||
20250415,142000,58550090,2155,2155,2155,2155,0
|
||||
20250415,141900,58550090,2155,2155,2155,2155,0
|
||||
20250415,141800,58550090,2155,2155,2155,2140,16
|
||||
20250415,141700,58515760,2155,2155,2155,2155,0
|
||||
20250415,141600,58515760,2155,2155,2155,2155,0
|
||||
20250415,141500,58515760,2155,2155,2155,2155,0
|
||||
20250415,141400,58515760,2155,2155,2155,2155,18
|
||||
20250415,141300,58476970,2155,2155,2155,2155,0
|
||||
20250415,141200,58476970,2155,2150,2155,2150,6
|
||||
20250415,141100,58464060,2150,2150,2150,2150,0
|
||||
20250415,141000,58464060,2150,2150,2150,2150,53
|
||||
20250415,140900,58350110,2150,2150,2150,2150,0
|
||||
20250415,140800,58350110,2150,2150,2150,2150,0
|
||||
20250415,140700,58350110,2150,2150,2150,2150,0
|
||||
20250415,140600,58350110,2150,2150,2150,2150,1
|
||||
20250415,140500,58347960,2140,2140,2140,2140,0
|
||||
20250415,140400,58347960,2140,2140,2140,2140,6
|
||||
20250415,140300,58335120,2150,2150,2150,2150,0
|
||||
20250415,140200,58335120,2150,2150,2150,2150,0
|
||||
20250415,140100,58335120,2150,2145,2150,2145,8
|
||||
20250415,140000,58317955,2135,2140,2140,2135,18
|
||||
20250415,135900,58279440,2140,2140,2140,2140,0
|
||||
20250415,135800,58279440,2140,2140,2140,2140,640
|
||||
20250415,135700,56909840,2135,2135,2135,2135,0
|
||||
20250415,135600,56909840,2135,2135,2135,2135,0
|
||||
20250415,135500,56909840,2135,2135,2135,2135,2
|
||||
20250415,135400,56905570,2140,2140,2140,2140,0
|
||||
20250415,135300,56905570,2140,2140,2140,2140,0
|
||||
20250415,135200,56905570,2140,2140,2140,2140,0
|
||||
20250415,135100,56905570,2140,2140,2140,2140,0
|
||||
20250415,135000,56905570,2140,2140,2140,2140,0
|
||||
20250415,134900,56905570,2140,2140,2140,2140,0
|
||||
20250415,134800,56905570,2140,2140,2140,2140,0
|
||||
20250415,134700,56905570,2140,2140,2140,2140,0
|
||||
20250415,134600,56905570,2140,2140,2140,2140,0
|
||||
20250415,134500,56905570,2140,2140,2140,2140,19
|
||||
20250415,134400,56864910,2140,2140,2140,2140,179
|
||||
20250415,134300,56481850,2140,2140,2140,2135,97
|
||||
20250415,134200,56274275,2130,2130,2130,2130,0
|
||||
20250415,134100,56274275,2130,2130,2130,2130,1
|
||||
20250415,134000,56272145,2140,2140,2140,2140,113
|
||||
20250415,133900,56030325,2140,2130,2140,2130,130
|
||||
20250415,133800,55752690,2130,2140,2140,2130,2
|
||||
20250415,133700,55748420,2130,2140,2140,2130,2
|
||||
20250415,133600,55744150,2130,2140,2140,2130,5
|
||||
20250415,133500,55733470,2130,2140,2140,2130,2
|
||||
20250415,133400,55729200,2130,2140,2140,2130,2
|
||||
20250415,133300,55724930,2130,2130,2130,2130,0
|
||||
20250415,133200,55724930,2130,2135,2140,2130,12
|
||||
20250415,133100,55699310,2125,2125,2125,2125,0
|
||||
20250415,133000,55699310,2125,2125,2125,2125,0
|
||||
20250415,132900,55699310,2125,2130,2130,2125,73
|
||||
20250415,132800,55543825,2135,2135,2135,2135,0
|
||||
20250415,132700,55543825,2135,2135,2135,2135,127
|
||||
20250415,132600,55272680,2140,2140,2140,2140,0
|
||||
20250415,132500,55272680,2140,2140,2140,2140,0
|
||||
20250415,132400,55272680,2140,2140,2140,2140,0
|
||||
20250415,132300,55272680,2140,2140,2140,2140,78
|
||||
20250415,132200,55105760,2140,2140,2140,2140,0
|
||||
20250415,132100,55105760,2140,2140,2140,2140,0
|
||||
20250415,132000,55105760,2140,2140,2140,2140,0
|
||||
20250415,131900,55105760,2140,2140,2140,2140,50
|
||||
20250415,131800,54998760,2150,2150,2150,2150,0
|
||||
20250415,131700,54998760,2150,2150,2150,2150,0
|
||||
20250415,131600,54998760,2150,2150,2150,2150,0
|
||||
20250415,131500,54998760,2150,2150,2150,2150,0
|
||||
20250415,131400,54998760,2150,2150,2150,2150,52
|
||||
20250415,131300,54886960,2155,2155,2155,2155,0
|
||||
20250415,131200,54886960,2155,2155,2155,2155,0
|
||||
20250415,131100,54886960,2155,2155,2155,2155,0
|
||||
20250415,131000,54886960,2155,2155,2155,2155,1
|
||||
20250415,130900,54884805,2150,2150,2150,2150,10
|
||||
20250415,130800,54863305,2145,2145,2145,2145,113
|
||||
20250415,130700,54620920,2145,2145,2145,2145,0
|
||||
20250415,130600,54620920,2145,2145,2145,2145,0
|
||||
20250415,130500,54620920,2145,2145,2145,2145,0
|
||||
20250415,130400,54620920,2145,2145,2145,2145,0
|
||||
20250415,130300,54620920,2145,2145,2145,2145,0
|
||||
20250415,130200,54620920,2145,2145,2145,2145,100
|
||||
20250415,130100,54406420,2140,2140,2140,2140,0
|
||||
20250415,130000,54406420,2140,2140,2140,2140,0
|
||||
20250415,125900,54406420,2140,2140,2140,2140,0
|
||||
20250415,125800,54406420,2140,2140,2140,2140,0
|
||||
20250415,125700,54406420,2140,2140,2140,2140,0
|
||||
20250415,125600,54406420,2140,2140,2140,2140,0
|
||||
20250415,125500,54406420,2140,2140,2140,2140,126
|
||||
20250415,125400,54136780,2140,2140,2140,2140,1
|
||||
20250415,125300,54134640,2140,2140,2140,2140,0
|
||||
20250415,125200,54134640,2140,2140,2140,2140,0
|
||||
20250415,125100,54134640,2140,2140,2140,2140,50
|
||||
20250415,125000,54027640,2145,2145,2145,2145,0
|
||||
20250415,124900,54027640,2145,2145,2145,2145,36
|
||||
20250415,124800,53950420,2145,2145,2145,2145,10
|
||||
20250415,124700,53928970,2145,2145,2145,2145,0
|
||||
20250415,124600,53928970,2145,2140,2145,2140,155
|
||||
20250415,124500,53596660,2140,2140,2140,2140,30
|
||||
20250415,124400,53532460,2140,2140,2140,2140,52
|
||||
20250415,124300,53421180,2140,2140,2140,2140,0
|
||||
20250415,124200,53421180,2140,2140,2140,2140,28
|
||||
20250415,124100,53361260,2140,2140,2140,2140,33
|
||||
20250415,124000,53290640,2140,2140,2140,2140,0
|
||||
20250415,123900,53290640,2140,2140,2140,2140,0
|
||||
20250415,123800,53290640,2140,2140,2140,2140,0
|
||||
20250415,123700,53290640,2140,2140,2140,2140,18
|
||||
20250415,123600,53252120,2140,2140,2140,2140,0
|
||||
20250415,123500,53252120,2140,2140,2140,2140,0
|
||||
20250415,123400,53252120,2140,2140,2140,2140,0
|
||||
20250415,123300,53252120,2140,2140,2140,2140,1
|
||||
20250415,123200,53249980,2135,2135,2135,2135,0
|
||||
20250415,123100,53249980,2135,2135,2135,2135,1
|
||||
20250415,123000,53247845,2140,2140,2140,2140,0
|
||||
20250415,122900,53247845,2140,2140,2140,2140,0
|
||||
20250415,122800,53247845,2140,2140,2140,2140,1
|
||||
20250415,122700,53245705,2140,2140,2140,2140,0
|
||||
20250415,122600,53245705,2140,2140,2140,2140,0
|
||||
20250415,122500,53245705,2140,2140,2140,2140,0
|
||||
20250415,122400,53245705,2140,2140,2140,2140,2
|
||||
20250415,122300,53241425,2140,2140,2140,2140,0
|
||||
20250415,122200,53241425,2140,2140,2140,2140,0
|
||||
20250415,122100,53241425,2140,2140,2140,2140,0
|
||||
20250415,122000,53241425,2140,2140,2140,2140,0
|
||||
20250415,121900,53241425,2140,2140,2140,2140,25
|
||||
20250415,121800,53187925,2140,2140,2140,2140,0
|
||||
20250415,121700,53187925,2140,2140,2140,2140,0
|
||||
20250415,121600,53187925,2140,2140,2140,2140,0
|
||||
20250415,121500,53187925,2140,2140,2140,2140,0
|
||||
20250415,121400,53187925,2140,2140,2140,2140,0
|
||||
20250415,121300,53187925,2140,2140,2140,2140,0
|
||||
20250415,121200,53187925,2140,2140,2140,2140,0
|
||||
20250415,121100,53187925,2140,2140,2140,2140,1
|
||||
20250415,121000,53185785,2135,2135,2135,2135,2
|
||||
20250415,120900,53181515,2140,2140,2140,2140,0
|
||||
20250415,120800,53181515,2140,2140,2140,2140,0
|
||||
20250415,120700,53181515,2140,2140,2140,2140,0
|
||||
20250415,120600,53181515,2140,2140,2140,2140,3
|
||||
20250415,120500,53175095,2140,2140,2140,2140,0
|
||||
20250415,120400,53175095,2140,2140,2140,2140,3
|
||||
20250415,120300,53168675,2140,2140,2140,2140,4
|
||||
20250415,120200,53160115,2135,2135,2135,2135,0
|
||||
20250415,120100,53160115,2135,2135,2135,2135,22
|
||||
20250415,120000,53113145,2140,2140,2140,2140,78
|
||||
20250415,115900,52946225,2145,2145,2145,2145,0
|
||||
20250415,115800,52946225,2145,2145,2145,2145,0
|
||||
20250415,115700,52946225,2145,2145,2145,2145,0
|
||||
20250415,115600,52946225,2145,2145,2145,2145,0
|
||||
20250415,115500,52946225,2145,2145,2145,2145,0
|
||||
20250415,115400,52946225,2145,2145,2145,2145,0
|
||||
20250415,115300,52946225,2145,2145,2145,2145,20
|
||||
20250415,115200,52903325,2145,2145,2145,2145,5
|
||||
20250415,115100,52892600,2140,2140,2140,2140,0
|
||||
20250415,115000,52892600,2140,2140,2140,2140,20
|
||||
20250415,114900,52849800,2145,2145,2145,2145,10
|
||||
20250415,114800,52828350,2145,2145,2145,2145,0
|
||||
20250415,114700,52828350,2145,2145,2145,2145,0
|
||||
20250415,114600,52828350,2145,2145,2145,2145,0
|
||||
20250415,114500,52828350,2145,2145,2145,2145,0
|
||||
20250415,114400,52828350,2145,2145,2145,2145,0
|
||||
20250415,114300,52828350,2145,2145,2145,2145,25
|
||||
20250415,114200,52774725,2145,2145,2145,2145,76
|
||||
20250415,114100,52611705,2145,2145,2145,2145,28
|
||||
20250415,114000,52551645,2145,2145,2145,2145,1
|
||||
20250415,113900,52549500,2150,2150,2150,2150,0
|
||||
20250415,113800,52549500,2150,2150,2150,2150,0
|
||||
20250415,113700,52549500,2150,2150,2150,2150,0
|
||||
20250415,113600,52549500,2150,2150,2150,2150,0
|
||||
20250415,113500,52549500,2150,2150,2150,2150,3
|
||||
20250415,113400,52543050,2150,2150,2150,2150,0
|
||||
20250415,113300,52543050,2150,2150,2150,2150,55
|
||||
20250415,113200,52424800,2150,2150,2150,2150,0
|
||||
20250415,113100,52424800,2150,2150,2150,2150,0
|
||||
20250415,113000,52424800,2150,2150,2150,2150,1
|
||||
20250415,112900,52422650,2130,2130,2130,2130,1
|
||||
20250415,112800,52420520,2150,2140,2150,2140,16
|
||||
20250415,112700,52386230,2140,2140,2140,2140,0
|
||||
20250415,112600,52386230,2140,2140,2140,2140,0
|
||||
20250415,112500,52386230,2140,2140,2140,2140,0
|
||||
20250415,112400,52386230,2140,2135,2140,2125,234
|
||||
20250415,112300,51888110,2140,2140,2140,2140,0
|
||||
20250415,112200,51888110,2140,2140,2140,2140,100
|
||||
20250415,112100,51674110,2140,2140,2140,2140,27
|
||||
20250415,112000,51616330,2140,2140,2140,2140,2
|
||||
20250415,111900,51612050,2140,2140,2140,2140,100
|
||||
20250415,111800,51398050,2145,2140,2145,2140,374
|
||||
20250415,111700,50597550,2140,2140,2140,2140,0
|
||||
20250415,111600,50597550,2140,2140,2140,2140,0
|
||||
20250415,111500,50597550,2140,2140,2140,2140,0
|
||||
20250415,111400,50597550,2140,2140,2140,2140,0
|
||||
20250415,111300,50597550,2140,2140,2140,2140,0
|
||||
20250415,111200,50597550,2140,2140,2140,2140,0
|
||||
20250415,111100,50597550,2140,2140,2140,2140,0
|
||||
20250415,111000,50597550,2140,2140,2140,2140,55
|
||||
20250415,110900,50479850,2140,2140,2140,2140,0
|
||||
20250415,110800,50479850,2140,2140,2140,2140,69
|
||||
20250415,110700,50332190,2140,2140,2140,2140,61
|
||||
20250415,110600,50201650,2140,2140,2140,2140,0
|
||||
20250415,110500,50201650,2140,2140,2140,2140,0
|
||||
20250415,110400,50201650,2140,2140,2140,2140,0
|
||||
20250415,110300,50201650,2140,2125,2140,2125,66
|
||||
20250415,110200,50061385,2125,2125,2125,2125,0
|
||||
20250415,110100,50061385,2125,2125,2125,2125,52
|
||||
20250415,110000,49950885,2125,2125,2125,2125,117
|
||||
20250415,105900,49702260,2125,2125,2125,2125,1
|
||||
20250415,105800,49700135,2120,2120,2120,2120,0
|
||||
20250415,105700,49700135,2120,2120,2120,2120,20
|
||||
20250415,105600,49657735,2125,2125,2125,2125,1
|
||||
20250415,105500,49655610,2120,2120,2120,2120,48
|
||||
20250415,105400,49553850,2140,2140,2140,2140,0
|
||||
20250415,105300,49553850,2140,2140,2140,2140,0
|
||||
20250415,105200,49553850,2140,2140,2140,2140,0
|
||||
20250415,105100,49553850,2140,2140,2140,2140,0
|
||||
20250415,105000,49553850,2140,2140,2140,2140,0
|
||||
20250415,104900,49553850,2140,2140,2140,2140,0
|
||||
20250415,104800,49553850,2140,2140,2140,2140,0
|
||||
20250415,104700,49553850,2140,2120,2140,2120,72
|
||||
20250415,104600,49401190,2120,2120,2120,2120,0
|
||||
20250415,104500,49401190,2120,2120,2120,2120,70
|
||||
20250415,104400,49252790,2105,2115,2115,2105,111
|
||||
20250415,104300,49019025,2115,2110,2115,2105,364
|
||||
20250415,104200,48251675,2110,2120,2120,2100,1002
|
||||
20250415,104100,46143075,2120,2120,2120,2120,109
|
||||
20250415,104000,45911995,2135,2135,2135,2135,3
|
||||
20250415,103900,45905590,2135,2135,2135,2135,0
|
||||
20250415,103800,45905590,2135,2135,2135,2135,1
|
||||
20250415,103700,45903455,2115,2115,2115,2115,0
|
||||
20250415,103600,45903455,2115,2115,2115,2115,0
|
||||
20250415,103500,45903455,2115,2115,2115,2115,0
|
||||
20250415,103400,45903455,2115,2115,2115,2115,0
|
||||
20250415,103300,45903455,2115,2115,2115,2115,0
|
||||
20250415,103200,45903455,2115,2115,2115,2115,0
|
||||
20250415,103100,45903455,2115,2115,2115,2115,0
|
||||
20250415,103000,45903455,2115,2115,2115,2115,0
|
||||
20250415,102900,45903455,2115,2115,2115,2115,0
|
||||
20250415,102800,45903455,2115,2115,2115,2115,0
|
||||
20250415,102700,45903455,2115,2115,2115,2115,0
|
||||
20250415,102600,45903455,2115,2115,2115,2115,0
|
||||
20250415,102500,45903455,2115,2115,2115,2115,0
|
||||
20250415,102400,45903455,2115,2115,2115,2115,0
|
||||
20250415,102300,45903455,2115,2115,2115,2115,0
|
||||
20250415,102200,45903455,2115,2115,2115,2115,0
|
||||
20250415,102100,45903455,2115,2115,2115,2115,0
|
||||
20250415,102000,45903455,2115,2115,2115,2115,1
|
||||
20250415,101900,45901340,2110,2110,2110,2110,0
|
||||
20250415,101800,45901340,2110,2120,2120,2110,321
|
||||
20250415,101700,45222190,2120,2120,2120,2120,405
|
||||
20250415,101600,44363590,2125,2125,2125,2125,93
|
||||
20250415,101500,44165965,2125,2125,2125,2125,3
|
||||
20250415,101400,44159590,2140,2140,2140,2140,1
|
||||
20250415,101300,44157450,2125,2135,2145,2110,525
|
||||
20250415,101200,43044080,2145,2145,2145,2145,100
|
||||
20250415,101100,42829580,2145,2155,2155,2145,2245
|
||||
20250415,101000,38002575,2160,2170,2170,2160,570
|
||||
20250415,100900,36768260,2170,2175,2175,2170,63
|
||||
20250415,100800,36631335,2180,2165,2180,2165,7
|
||||
20250415,100700,36616165,2160,2165,2175,2150,1462
|
||||
20250415,100600,33464335,2165,2205,2205,2165,1385
|
||||
20250415,100500,30426660,2210,2210,2210,2210,0
|
||||
20250415,100400,30426660,2210,2200,2210,2195,692
|
||||
20250415,100300,28903725,2185,2180,2200,2180,2177
|
||||
20250415,100200,24132745,2145,2150,2185,2145,1826
|
||||
20250415,100100,20179395,2145,2145,2145,2145,107
|
||||
20250415,100000,19949880,2145,2145,2145,2135,70
|
||||
20250415,095900,19800300,2145,2140,2145,2140,492
|
||||
20250415,095800,18745195,2140,2140,2140,2140,50
|
||||
20250415,095700,18638195,2135,2135,2135,2135,0
|
||||
20250415,095600,18638195,2135,2135,2135,2135,50
|
||||
20250415,095500,18531445,2135,2135,2135,2135,996
|
||||
20250415,095400,16404985,2135,2135,2135,2135,0
|
||||
20250415,095300,16404985,2135,2135,2135,2135,9
|
||||
20250415,095200,16385770,2135,2135,2135,2135,0
|
||||
20250415,095100,16385770,2135,2125,2135,2125,326
|
||||
20250415,095000,15692095,2125,2125,2125,2125,0
|
||||
20250415,094900,15692095,2125,2125,2125,2125,0
|
||||
20250415,094800,15692095,2125,2125,2125,2125,1
|
||||
20250415,094700,15689970,2125,2125,2125,2125,0
|
||||
20250415,094600,15689970,2125,2125,2125,2125,0
|
||||
20250415,094500,15689970,2125,2125,2125,2125,21
|
||||
20250415,094400,15645345,2125,2125,2125,2125,101
|
||||
20250415,094300,15430720,2130,2130,2130,2130,5
|
||||
20250415,094200,15420070,2125,2125,2125,2125,88
|
||||
20250415,094100,15233070,2130,2130,2130,2130,0
|
||||
20250415,094000,15233070,2130,2130,2130,2130,0
|
||||
20250415,093900,15233070,2130,2130,2130,2130,23
|
||||
20250415,093800,15184080,2125,2125,2125,2125,40
|
||||
20250415,093700,15099080,2125,2125,2125,2125,50
|
||||
20250415,093600,14992830,2130,2130,2130,2130,0
|
||||
20250415,093500,14992830,2130,2130,2130,2130,5
|
||||
20250415,093400,14982180,2130,2130,2130,2130,14
|
||||
20250415,093300,14952360,2130,2130,2135,2130,221
|
||||
20250415,093200,14481625,2140,2135,2140,2125,66
|
||||
20250415,093100,14341005,2130,2125,2130,2125,881
|
||||
20250415,093000,12464880,2120,2120,2120,2120,0
|
||||
20250415,092900,12464880,2120,2115,2120,2115,130
|
||||
20250415,092800,12189670,2115,2115,2115,2115,50
|
||||
20250415,092700,12083920,2115,2115,2115,2110,101
|
||||
20250415,092600,11870310,2115,2100,2115,2100,1368
|
||||
20250415,092500,8985210,2100,2100,2100,2100,0
|
||||
20250415,092400,8985210,2100,2100,2100,2100,0
|
||||
20250415,092300,8985210,2100,2100,2100,2100,149
|
||||
20250415,092200,8672310,2100,2095,2100,2095,1047
|
||||
20250415,092100,6474280,2095,2095,2095,2095,400
|
||||
20250415,092000,5636280,2095,2095,2095,2095,100
|
||||
20250415,091900,5426780,2095,2095,2095,2095,34
|
||||
20250415,091800,5355550,2080,2080,2080,2080,138
|
||||
20250415,091700,5068510,2100,2100,2100,2100,0
|
||||
20250415,091600,5068510,2100,2100,2100,2100,1
|
||||
20250415,091500,5066410,2085,2085,2085,2085,0
|
||||
20250415,091400,5066410,2085,2085,2085,2085,50
|
||||
20250415,091300,4962160,2085,2100,2100,2085,198
|
||||
20250415,091200,4548580,2100,2100,2100,2100,1
|
||||
20250415,091100,4546480,2095,2095,2095,2075,221
|
||||
20250415,091000,4085845,2075,2080,2080,2075,81
|
||||
20250415,090900,3917755,2070,2070,2075,2070,484
|
||||
20250415,090800,2915835,2070,2070,2070,2070,0
|
||||
20250415,090700,2915835,2070,2050,2070,2040,604
|
||||
20250415,090600,1680760,2065,2065,2065,2065,1
|
||||
20250415,090500,1678695,2035,2035,2035,2035,0
|
||||
20250415,090400,1678695,2035,2035,2035,2035,0
|
||||
20250415,090300,1678695,2035,2035,2035,2035,0
|
||||
20250415,090200,1678695,2035,2035,2035,2035,0
|
||||
20250415,090100,1678695,2035,2035,2035,2035,0
|
||||
20250415,090000,1678695,2035,2020,2035,2020,831
|
||||
|
Reference in New Issue
Block a user