Update 2025-04-15 2740 candle_min
This commit is contained in:
577
008250/min/candle-20250415.csv
Normal file
577
008250/min/candle-20250415.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,183400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,183300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,183200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,183100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,183000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,182000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,181000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,180400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,180000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,175000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,174000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,173400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,173000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,172000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,171000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,170400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,170000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,165000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,164000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,163400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,163000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,162000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,161000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,160400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,160000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,155000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154500,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,154000,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153900,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153800,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153700,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153600,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153500,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,153400,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153300,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153200,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153100,1043732880,5630,5630,5630,5630,0
|
||||
20250415,153000,1043732880,5630,5630,5630,5630,4022
|
||||
20250415,152900,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152800,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152700,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152600,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152500,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152400,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152300,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152200,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152100,1021089020,5600,5600,5600,5600,0
|
||||
20250415,152000,1021089020,5600,5600,5600,5600,0
|
||||
20250415,151900,1021089020,5600,5620,5620,5600,278
|
||||
20250415,151800,1019529220,5610,5630,5630,5610,378
|
||||
20250415,151700,1017404300,5620,5610,5620,5610,579
|
||||
20250415,151600,1014150520,5610,5620,5620,5610,45
|
||||
20250415,151500,1013897670,5610,5610,5610,5610,11
|
||||
20250415,151400,1013835960,5620,5620,5620,5620,170
|
||||
20250415,151300,1012880560,5620,5620,5620,5620,254
|
||||
20250415,151200,1011453080,5610,5610,5610,5610,5
|
||||
20250415,151100,1011425030,5620,5620,5620,5620,61
|
||||
20250415,151000,1011082210,5620,5620,5620,5620,86
|
||||
20250415,150900,1010598890,5610,5610,5610,5610,603
|
||||
20250415,150800,1007216060,5610,5590,5610,5590,11
|
||||
20250415,150700,1007154550,5590,5600,5600,5590,269
|
||||
20250415,150600,1005648180,5600,5610,5610,5600,473
|
||||
20250415,150500,1002997950,5600,5600,5600,5600,0
|
||||
20250415,150400,1002997950,5600,5600,5600,5600,0
|
||||
20250415,150300,1002997950,5600,5600,5600,5600,1501
|
||||
20250415,150200,994592350,5600,5600,5600,5600,0
|
||||
20250415,150100,994592350,5600,5600,5600,5600,443
|
||||
20250415,150000,992111550,5590,5620,5620,5590,545
|
||||
20250415,145900,989063650,5600,5600,5600,5600,151
|
||||
20250415,145800,988218050,5630,5630,5630,5630,0
|
||||
20250415,145700,988218050,5630,5630,5630,5630,0
|
||||
20250415,145600,988218050,5630,5620,5630,5600,1054
|
||||
20250415,145500,982314560,5620,5630,5630,5590,2024
|
||||
20250415,145400,970975790,5630,5630,5630,5630,22
|
||||
20250415,145300,970851930,5630,5630,5630,5630,180
|
||||
20250415,145200,969838530,5630,5620,5630,5620,58
|
||||
20250415,145100,969512490,5620,5600,5620,5600,8
|
||||
20250415,145000,969467610,5610,5610,5620,5600,110
|
||||
20250415,144900,968850510,5600,5600,5610,5600,77
|
||||
20250415,144800,968419300,5610,5600,5610,5600,9
|
||||
20250415,144700,968368840,5610,5600,5610,5600,251
|
||||
20250415,144600,966963180,5610,5610,5610,5610,27
|
||||
20250415,144500,966811710,5620,5620,5620,5620,0
|
||||
20250415,144400,966811710,5620,5620,5620,5620,0
|
||||
20250415,144300,966811710,5620,5620,5620,5620,200
|
||||
20250415,144200,965687710,5610,5600,5610,5600,156
|
||||
20250415,144100,964813810,5610,5610,5610,5610,39
|
||||
20250415,144000,964595020,5610,5610,5610,5610,10
|
||||
20250415,143900,964538920,5620,5620,5620,5620,1
|
||||
20250415,143800,964533300,5610,5610,5610,5610,39
|
||||
20250415,143700,964314510,5610,5610,5610,5610,130
|
||||
20250415,143600,963585210,5600,5600,5600,5600,0
|
||||
20250415,143500,963585210,5600,5600,5600,5600,5
|
||||
20250415,143400,963557210,5600,5600,5600,5600,264
|
||||
20250415,143300,962078810,5600,5600,5600,5600,300
|
||||
20250415,143200,960398810,5610,5610,5610,5610,0
|
||||
20250415,143100,960398810,5610,5610,5610,5610,0
|
||||
20250415,143000,960398810,5610,5610,5610,5610,27
|
||||
20250415,142900,960247340,5600,5610,5610,5600,244
|
||||
20250415,142800,958879540,5610,5610,5610,5610,9
|
||||
20250415,142700,958829050,5620,5620,5620,5620,0
|
||||
20250415,142600,958829050,5620,5620,5620,5620,2
|
||||
20250415,142500,958817810,5590,5590,5590,5590,0
|
||||
20250415,142400,958817810,5590,5590,5590,5590,0
|
||||
20250415,142300,958817810,5590,5590,5590,5590,0
|
||||
20250415,142200,958817810,5590,5590,5590,5590,0
|
||||
20250415,142100,958817810,5590,5590,5590,5590,200
|
||||
20250415,142000,957699810,5590,5590,5590,5590,0
|
||||
20250415,141900,957699810,5590,5590,5590,5590,0
|
||||
20250415,141800,957699810,5590,5590,5590,5590,0
|
||||
20250415,141700,957699810,5590,5590,5590,5590,6
|
||||
20250415,141600,957666270,5590,5610,5610,5590,250
|
||||
20250415,141500,956268740,5620,5620,5620,5620,0
|
||||
20250415,141400,956268740,5620,5610,5630,5610,4
|
||||
20250415,141300,956246250,5600,5600,5600,5600,202
|
||||
20250415,141200,955115050,5590,5590,5590,5590,1547
|
||||
20250415,141100,946467320,5600,5600,5600,5600,0
|
||||
20250415,141000,946467320,5600,5600,5600,5600,0
|
||||
20250415,140900,946467320,5600,5600,5600,5600,0
|
||||
20250415,140800,946467320,5600,5600,5600,5600,0
|
||||
20250415,140700,946467320,5600,5600,5600,5600,0
|
||||
20250415,140600,946467320,5600,5600,5600,5600,1
|
||||
20250415,140500,946461720,5600,5600,5600,5600,6
|
||||
20250415,140400,946428120,5600,5600,5600,5600,559
|
||||
20250415,140300,943297720,5600,5620,5620,5600,443
|
||||
20250415,140200,940816900,5620,5620,5620,5620,1
|
||||
20250415,140100,940811280,5600,5580,5600,5580,510
|
||||
20250415,140000,937960400,5590,5590,5590,5590,409
|
||||
20250415,135900,935674090,5590,5590,5590,5590,5
|
||||
20250415,135800,935646140,5590,5590,5590,5590,0
|
||||
20250415,135700,935646140,5590,5610,5610,5590,94
|
||||
20250415,135600,935119800,5590,5590,5590,5590,0
|
||||
20250415,135500,935119800,5590,5590,5590,5590,0
|
||||
20250415,135400,935119800,5590,5590,5590,5590,0
|
||||
20250415,135300,935119800,5590,5600,5600,5590,379
|
||||
20250415,135200,932999190,5600,5600,5600,5600,0
|
||||
20250415,135100,932999190,5600,5600,5600,5600,0
|
||||
20250415,135000,932999190,5600,5600,5600,5600,0
|
||||
20250415,134900,932999190,5600,5600,5600,5600,16
|
||||
20250415,134800,932909590,5600,5600,5600,5600,76
|
||||
20250415,134700,932483990,5600,5600,5600,5600,0
|
||||
20250415,134600,932483990,5600,5600,5600,5600,0
|
||||
20250415,134500,932483990,5600,5600,5600,5600,500
|
||||
20250415,134400,929683990,5600,5610,5610,5600,1000
|
||||
20250415,134300,924083200,5610,5610,5610,5610,4
|
||||
20250415,134200,924060760,5610,5610,5610,5610,0
|
||||
20250415,134100,924060760,5610,5610,5610,5610,0
|
||||
20250415,134000,924060760,5610,5630,5630,5610,104
|
||||
20250415,133900,923475320,5630,5630,5630,5630,62
|
||||
20250415,133800,923126260,5600,5600,5600,5600,0
|
||||
20250415,133700,923126260,5600,5600,5600,5600,0
|
||||
20250415,133600,923126260,5600,5600,5600,5600,15
|
||||
20250415,133500,923042260,5630,5630,5630,5630,2
|
||||
20250415,133400,923031000,5630,5600,5630,5600,161
|
||||
20250415,133300,922126070,5600,5600,5600,5600,0
|
||||
20250415,133200,922126070,5600,5600,5600,5600,0
|
||||
20250415,133100,922126070,5600,5600,5600,5600,0
|
||||
20250415,133000,922126070,5600,5600,5600,5600,11
|
||||
20250415,132900,922064470,5620,5620,5620,5620,0
|
||||
20250415,132800,922064470,5620,5620,5620,5620,0
|
||||
20250415,132700,922064470,5620,5620,5620,5620,200
|
||||
20250415,132600,920940470,5620,5620,5620,5620,4
|
||||
20250415,132500,920917990,5620,5620,5620,5620,0
|
||||
20250415,132400,920917990,5620,5620,5620,5620,11
|
||||
20250415,132300,920856170,5620,5620,5620,5620,0
|
||||
20250415,132200,920856170,5620,5620,5620,5620,0
|
||||
20250415,132100,920856170,5620,5620,5620,5620,0
|
||||
20250415,132000,920856170,5620,5620,5620,5620,0
|
||||
20250415,131900,920856170,5620,5620,5620,5620,0
|
||||
20250415,131800,920856170,5620,5620,5620,5620,18
|
||||
20250415,131700,920755010,5620,5620,5620,5620,0
|
||||
20250415,131600,920755010,5620,5630,5630,5620,54
|
||||
20250415,131500,920451370,5630,5630,5630,5630,0
|
||||
20250415,131400,920451370,5630,5630,5630,5630,5
|
||||
20250415,131300,920423220,5630,5630,5630,5630,0
|
||||
20250415,131200,920423220,5630,5630,5630,5630,0
|
||||
20250415,131100,920423220,5630,5610,5630,5610,213
|
||||
20250415,131000,919224130,5600,5600,5600,5600,0
|
||||
20250415,130900,919224130,5600,5600,5600,5600,4
|
||||
20250415,130800,919201730,5600,5600,5600,5600,0
|
||||
20250415,130700,919201730,5600,5600,5600,5600,0
|
||||
20250415,130600,919201730,5600,5600,5600,5600,50
|
||||
20250415,130500,918921730,5600,5600,5600,5600,0
|
||||
20250415,130400,918921730,5600,5600,5600,5600,0
|
||||
20250415,130300,918921730,5600,5600,5600,5600,14
|
||||
20250415,130200,918843330,5610,5610,5610,5610,1364
|
||||
20250415,130100,911191290,5620,5620,5620,5620,136
|
||||
20250415,130000,910426970,5630,5630,5630,5630,10
|
||||
20250415,125900,910370670,5630,5630,5630,5630,35
|
||||
20250415,125800,910173620,5620,5620,5620,5620,0
|
||||
20250415,125700,910173620,5620,5620,5620,5620,0
|
||||
20250415,125600,910173620,5620,5620,5620,5620,80
|
||||
20250415,125500,909724020,5630,5630,5630,5630,0
|
||||
20250415,125400,909724020,5630,5630,5630,5630,58
|
||||
20250415,125300,909397480,5620,5620,5620,5620,0
|
||||
20250415,125200,909397480,5620,5620,5620,5620,284
|
||||
20250415,125100,907801400,5630,5630,5630,5630,13
|
||||
20250415,125000,907728210,5620,5620,5620,5620,0
|
||||
20250415,124900,907728210,5620,5620,5620,5620,0
|
||||
20250415,124800,907728210,5620,5620,5620,5620,1
|
||||
20250415,124700,907722590,5650,5650,5650,5650,0
|
||||
20250415,124600,907722590,5650,5650,5650,5650,0
|
||||
20250415,124500,907722590,5650,5650,5650,5650,0
|
||||
20250415,124400,907722590,5650,5650,5650,5650,0
|
||||
20250415,124300,907722590,5650,5650,5650,5650,0
|
||||
20250415,124200,907722590,5650,5650,5650,5650,0
|
||||
20250415,124100,907722590,5650,5610,5650,5610,1000
|
||||
20250415,124000,902085040,5600,5600,5600,5600,0
|
||||
20250415,123900,902085040,5600,5590,5600,5590,1068
|
||||
20250415,123800,896109450,5600,5600,5600,5600,6
|
||||
20250415,123700,896075850,5590,5590,5590,5590,2
|
||||
20250415,123600,896064670,5600,5600,5600,5600,27
|
||||
20250415,123500,895913470,5600,5590,5600,5590,6
|
||||
20250415,123400,895879910,5600,5600,5600,5600,20
|
||||
20250415,123300,895767910,5620,5620,5620,5620,0
|
||||
20250415,123200,895767910,5620,5620,5620,5620,0
|
||||
20250415,123100,895767910,5620,5620,5620,5620,0
|
||||
20250415,123000,895767910,5620,5620,5620,5620,0
|
||||
20250415,122900,895767910,5620,5620,5620,5620,0
|
||||
20250415,122800,895767910,5620,5620,5620,5620,0
|
||||
20250415,122700,895767910,5620,5600,5620,5600,50
|
||||
20250415,122600,895487160,5580,5580,5580,5580,0
|
||||
20250415,122500,895487160,5580,5580,5580,5580,0
|
||||
20250415,122400,895487160,5580,5580,5580,5580,0
|
||||
20250415,122300,895487160,5580,5580,5580,5580,100
|
||||
20250415,122200,894929160,5580,5580,5580,5580,0
|
||||
20250415,122100,894929160,5580,5620,5620,5580,3001
|
||||
20250415,122000,878167160,5600,5600,5600,5600,99
|
||||
20250415,121900,877612760,5600,5600,5600,5600,0
|
||||
20250415,121800,877612760,5600,5600,5600,5600,5
|
||||
20250415,121700,877584760,5600,5600,5600,5600,0
|
||||
20250415,121600,877584760,5600,5600,5600,5600,0
|
||||
20250415,121500,877584760,5600,5600,5600,5600,0
|
||||
20250415,121400,877584760,5600,5600,5600,5600,0
|
||||
20250415,121300,877584760,5600,5600,5600,5600,0
|
||||
20250415,121200,877584760,5600,5600,5600,5600,65
|
||||
20250415,121100,877220760,5590,5590,5590,5590,105
|
||||
20250415,121000,876633810,5590,5590,5590,5590,0
|
||||
20250415,120900,876633810,5590,5600,5600,5590,138
|
||||
20250415,120800,875862310,5600,5600,5600,5600,185
|
||||
20250415,120700,874826310,5600,5600,5600,5600,1
|
||||
20250415,120600,874820710,5600,5600,5600,5600,139
|
||||
20250415,120500,874042310,5600,5600,5600,5600,1113
|
||||
20250415,120400,867809510,5610,5610,5610,5610,189
|
||||
20250415,120300,866749220,5620,5620,5620,5620,125
|
||||
20250415,120200,866046720,5610,5610,5610,5610,0
|
||||
20250415,120100,866046720,5610,5620,5620,5610,14
|
||||
20250415,120000,865968090,5620,5620,5620,5620,5
|
||||
20250415,115900,865939990,5620,5620,5620,5620,0
|
||||
20250415,115800,865939990,5620,5620,5620,5620,0
|
||||
20250415,115700,865939990,5620,5620,5620,5620,0
|
||||
20250415,115600,865939990,5620,5620,5620,5620,0
|
||||
20250415,115500,865939990,5620,5620,5620,5620,0
|
||||
20250415,115400,865939990,5620,5620,5620,5620,0
|
||||
20250415,115300,865939990,5620,5620,5620,5620,0
|
||||
20250415,115200,865939990,5620,5620,5620,5620,655
|
||||
20250415,115100,862258890,5630,5630,5630,5630,0
|
||||
20250415,115000,862258890,5630,5630,5630,5630,20
|
||||
20250415,114900,862146290,5630,5630,5630,5630,0
|
||||
20250415,114800,862146290,5630,5630,5630,5630,108
|
||||
20250415,114700,861538250,5630,5630,5630,5630,1
|
||||
20250415,114600,861532620,5630,5620,5630,5620,60
|
||||
20250415,114500,861195410,5620,5620,5620,5620,6
|
||||
20250415,114400,861161690,5620,5620,5620,5620,55
|
||||
20250415,114300,860852590,5630,5630,5630,5630,0
|
||||
20250415,114200,860852590,5630,5630,5630,5630,27
|
||||
20250415,114100,860700580,5650,5650,5650,5650,0
|
||||
20250415,114000,860700580,5650,5650,5650,5650,0
|
||||
20250415,113900,860700580,5650,5650,5650,5650,1
|
||||
20250415,113800,860694930,5610,5610,5610,5610,0
|
||||
20250415,113700,860694930,5610,5610,5610,5610,188
|
||||
20250415,113600,859640250,5610,5610,5610,5610,2
|
||||
20250415,113500,859629030,5650,5650,5650,5650,700
|
||||
20250415,113400,855674030,5630,5620,5630,5620,654
|
||||
20250415,113300,851998060,5620,5620,5620,5620,0
|
||||
20250415,113200,851998060,5620,5620,5620,5620,0
|
||||
20250415,113100,851998060,5620,5620,5620,5620,252
|
||||
20250415,113000,850581820,5630,5630,5630,5630,0
|
||||
20250415,112900,850581820,5630,5610,5630,5610,321
|
||||
20250415,112800,848780990,5630,5630,5630,5630,2
|
||||
20250415,112700,848769730,5600,5610,5610,5600,240
|
||||
20250415,112600,847424170,5640,5620,5640,5620,301
|
||||
20250415,112500,845732530,5640,5640,5640,5640,8
|
||||
20250415,112400,845687410,5640,5640,5640,5640,20
|
||||
20250415,112300,845574610,5640,5640,5640,5640,0
|
||||
20250415,112200,845574610,5640,5640,5640,5640,4
|
||||
20250415,112100,845552050,5650,5650,5650,5650,29
|
||||
20250415,112000,845388200,5650,5650,5650,5650,26
|
||||
20250415,111900,845241300,5650,5650,5650,5650,1
|
||||
20250415,111800,845235650,5620,5630,5630,5620,30
|
||||
20250415,111700,845067000,5640,5640,5640,5640,0
|
||||
20250415,111600,845067000,5640,5640,5640,5640,204
|
||||
20250415,111500,843916440,5660,5660,5660,5660,17
|
||||
20250415,111400,843820220,5660,5660,5660,5660,29
|
||||
20250415,111300,843656080,5640,5640,5640,5640,5
|
||||
20250415,111200,843627880,5650,5650,5650,5650,0
|
||||
20250415,111100,843627880,5650,5650,5650,5640,143
|
||||
20250415,111000,842819960,5650,5650,5650,5650,5
|
||||
20250415,110900,842791710,5660,5660,5660,5660,0
|
||||
20250415,110800,842791710,5660,5660,5660,5660,0
|
||||
20250415,110700,842791710,5660,5660,5660,5660,99
|
||||
20250415,110600,842231370,5660,5660,5660,5660,8
|
||||
20250415,110500,842186090,5660,5650,5660,5650,235
|
||||
20250415,110400,840858330,5650,5650,5650,5650,0
|
||||
20250415,110300,840858330,5650,5640,5650,5640,303
|
||||
20250415,110200,839149380,5640,5640,5640,5640,217
|
||||
20250415,110100,837925500,5640,5620,5640,5610,49
|
||||
20250415,110000,837650120,5630,5630,5630,5630,50
|
||||
20250415,105900,837368620,5640,5630,5640,5630,246
|
||||
20250415,105800,835983510,5630,5620,5630,5600,1517
|
||||
20250415,105700,827465800,5620,5620,5620,5620,0
|
||||
20250415,105600,827465800,5620,5620,5620,5620,25
|
||||
20250415,105500,827325300,5630,5620,5630,5620,9
|
||||
20250415,105400,827274640,5610,5610,5610,5610,0
|
||||
20250415,105300,827274640,5610,5640,5640,5610,106
|
||||
20250415,105200,826676950,5640,5640,5640,5640,1
|
||||
20250415,105100,826671310,5610,5610,5610,5610,25
|
||||
20250415,105000,826531060,5610,5610,5610,5610,1
|
||||
20250415,104900,826525450,5640,5640,5640,5640,1
|
||||
20250415,104800,826519810,5600,5600,5600,5600,917
|
||||
20250415,104700,821384610,5600,5600,5600,5600,36
|
||||
20250415,104600,821183010,5600,5610,5610,5600,186
|
||||
20250415,104500,820141290,5610,5610,5610,5610,0
|
||||
20250415,104400,820141290,5610,5620,5620,5610,1354
|
||||
20250415,104300,812540340,5620,5620,5620,5620,669
|
||||
20250415,104200,808780560,5620,5630,5630,5620,230
|
||||
20250415,104100,807487930,5620,5620,5620,5620,0
|
||||
20250415,104000,807487930,5620,5620,5620,5620,45
|
||||
20250415,103900,807235030,5640,5640,5640,5640,2
|
||||
20250415,103800,807223750,5620,5630,5630,5620,155
|
||||
20250415,103700,806351180,5630,5630,5630,5630,51
|
||||
20250415,103600,806064050,5630,5630,5630,5630,5
|
||||
20250415,103500,806035900,5640,5640,5640,5640,0
|
||||
20250415,103400,806035900,5640,5640,5640,5640,0
|
||||
20250415,103300,806035900,5640,5640,5640,5630,1509
|
||||
20250415,103200,797537780,5640,5640,5640,5640,8
|
||||
20250415,103100,797492660,5650,5650,5650,5650,1
|
||||
20250415,103000,797487010,5640,5640,5640,5640,259
|
||||
20250415,102900,796026250,5650,5640,5650,5640,20
|
||||
20250415,102800,795913410,5640,5660,5660,5640,2266
|
||||
20250415,102700,783115050,5660,5660,5690,5660,407
|
||||
20250415,102600,780811070,5670,5690,5690,5670,132
|
||||
20250415,102500,780060630,5690,5700,5700,5660,228
|
||||
20250415,102400,778763750,5670,5700,5700,5670,4
|
||||
20250415,102300,778741010,5670,5700,5710,5670,707
|
||||
20250415,102200,774711890,5710,5700,5710,5690,4705
|
||||
20250415,102100,747892430,5690,5660,5700,5660,2399
|
||||
20250415,102000,734267230,5640,5640,5640,5640,5
|
||||
20250415,101900,734239030,5640,5640,5650,5640,1362
|
||||
20250415,101800,726554330,5660,5660,5660,5660,110
|
||||
20250415,101700,725931730,5660,5630,5660,5630,1720
|
||||
20250415,101600,716240490,5610,5610,5610,5610,2
|
||||
20250415,101500,716229270,5610,5630,5630,5610,600
|
||||
20250415,101400,712859270,5630,5630,5630,5630,0
|
||||
20250415,101300,712859270,5630,5620,5630,5610,961
|
||||
20250415,101200,707465440,5610,5630,5630,5590,69
|
||||
20250415,101100,707078770,5610,5620,5620,5610,272
|
||||
20250415,101000,705550410,5640,5620,5640,5610,206
|
||||
20250415,100900,704393020,5640,5620,5640,5620,59
|
||||
20250415,100800,704061420,5640,5640,5640,5640,0
|
||||
20250415,100700,704061420,5640,5640,5640,5640,0
|
||||
20250415,100600,704061420,5640,5640,5660,5640,31
|
||||
20250415,100500,703886440,5660,5660,5660,5660,1
|
||||
20250415,100400,703880780,5670,5630,5670,5630,145
|
||||
20250415,100300,703064330,5630,5640,5660,5610,247
|
||||
20250415,100200,701670950,5630,5620,5630,5620,287
|
||||
20250415,100100,700056000,5620,5600,5620,5600,401
|
||||
20250415,100000,697810380,5590,5620,5630,5590,308
|
||||
20250415,095900,696087290,5630,5630,5630,5630,364
|
||||
20250415,095800,694037970,5640,5630,5640,5630,43
|
||||
20250415,095700,693795870,5640,5640,5640,5630,57
|
||||
20250415,095600,693474470,5640,5640,5640,5640,4
|
||||
20250415,095500,693451910,5640,5640,5640,5640,469
|
||||
20250415,095400,690806750,5640,5660,5660,5630,453
|
||||
20250415,095300,688251550,5640,5640,5640,5640,178
|
||||
20250415,095200,687247630,5650,5670,5670,5650,789
|
||||
20250415,095100,682787780,5670,5670,5670,5650,2910
|
||||
20250415,095000,666288400,5690,5700,5730,5680,6651
|
||||
20250415,094900,628373740,5690,5640,5700,5630,4864
|
||||
20250415,094800,600745900,5680,5680,5680,5640,1212
|
||||
20250415,094700,593868860,5680,5630,5690,5620,7659
|
||||
20250415,094600,550541260,5630,5600,5630,5600,581
|
||||
20250415,094500,547276150,5600,5620,5620,5590,163
|
||||
20250415,094400,546361870,5620,5620,5620,5620,50
|
||||
20250415,094300,546080870,5590,5630,5640,5590,970
|
||||
20250415,094200,540621670,5630,5670,5670,5580,3506
|
||||
20250415,094100,520925140,5660,5660,5670,5630,608
|
||||
20250415,094000,517487710,5660,5660,5660,5620,820
|
||||
20250415,093900,512853510,5660,5640,5660,5610,1464
|
||||
20250415,093800,504600660,5610,5620,5650,5600,4926
|
||||
20250415,093700,476837980,5610,5620,5620,5610,520
|
||||
20250415,093600,473915600,5610,5600,5620,5600,218
|
||||
20250415,093500,472693410,5600,5620,5620,5600,519
|
||||
20250415,093400,469776810,5610,5590,5610,5590,2689
|
||||
20250415,093300,454719550,5590,5580,5590,5580,427
|
||||
20250415,093200,452332720,5580,5580,5580,5580,330
|
||||
20250415,093100,450491320,5570,5570,5570,5570,120
|
||||
20250415,093000,449822920,5580,5600,5600,5570,41
|
||||
20250415,092900,449593840,5600,5570,5600,5570,40
|
||||
20250415,092800,449370440,5600,5570,5600,5570,766
|
||||
20250415,092700,445093760,5570,5590,5590,5570,123
|
||||
20250415,092600,444407250,5590,5580,5590,5580,958
|
||||
20250415,092500,439060030,5580,5590,5590,5580,3
|
||||
20250415,092400,439043270,5580,5600,5600,5580,1697
|
||||
20250415,092300,429551970,5610,5620,5620,5600,564
|
||||
20250415,092200,426386950,5610,5610,5620,5610,266
|
||||
20250415,092100,424894490,5620,5610,5620,5610,9
|
||||
20250415,092000,424843990,5620,5630,5630,5610,658
|
||||
20250415,091900,421144040,5640,5620,5680,5610,3810
|
||||
20250415,091800,399645250,5610,5600,5610,5600,1712
|
||||
20250415,091700,390044150,5600,5540,5620,5540,6436
|
||||
20250415,091600,354064890,5550,5540,5550,5540,679
|
||||
20250415,091500,350299160,5540,5530,5540,5530,340
|
||||
20250415,091400,348418860,5530,5530,5530,5530,81
|
||||
20250415,091300,347970930,5540,5540,5550,5540,429
|
||||
20250415,091200,345592070,5550,5530,5550,5520,1876
|
||||
20250415,091100,335217870,5530,5510,5530,5510,649
|
||||
20250415,091000,331635420,5510,5520,5530,5510,1045
|
||||
20250415,090900,325868160,5520,5530,5530,5520,1342
|
||||
20250415,090800,318449720,5550,5530,5550,5530,429
|
||||
20250415,090700,316076770,5540,5530,5560,5530,2964
|
||||
20250415,090600,299661620,5520,5560,5570,5520,1849
|
||||
20250415,090500,289412320,5590,5560,5600,5540,10388
|
||||
20250415,090400,231622570,5560,5570,5570,5530,1706
|
||||
20250415,090300,222141130,5570,5540,5580,5510,4000
|
||||
20250415,090200,199951770,5540,5480,5550,5470,4952
|
||||
20250415,090100,172707430,5480,5570,5570,5480,5950
|
||||
20250415,090000,139899100,5580,5590,5590,5490,25214
|
||||
|
Reference in New Issue
Block a user