Update 2025-04-15 2740 candle_min
This commit is contained in:
583
011810/min/candle-20250415.csv
Normal file
583
011810/min/candle-20250415.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,184000,137917184,3505,3505,3505,3505,0
|
||||
20250415,183900,137917184,3505,3505,3505,3505,0
|
||||
20250415,183800,137917184,3505,3505,3505,3505,0
|
||||
20250415,183700,137917184,3505,3505,3505,3505,0
|
||||
20250415,183600,137917184,3505,3505,3505,3505,0
|
||||
20250415,183500,137917184,3505,3505,3505,3505,0
|
||||
20250415,183400,137917184,3505,3505,3505,3505,0
|
||||
20250415,183300,137917184,3505,3505,3505,3505,0
|
||||
20250415,183200,137917184,3505,3505,3505,3505,0
|
||||
20250415,183100,137917184,3505,3505,3505,3505,0
|
||||
20250415,183000,137917184,3505,3505,3505,3505,0
|
||||
20250415,182900,137917184,3505,3505,3505,3505,0
|
||||
20250415,182800,137917184,3505,3505,3505,3505,0
|
||||
20250415,182700,137917184,3505,3505,3505,3505,0
|
||||
20250415,182600,137917184,3505,3505,3505,3505,0
|
||||
20250415,182500,137917184,3505,3505,3505,3505,0
|
||||
20250415,182400,137917184,3505,3505,3505,3505,0
|
||||
20250415,182300,137917184,3505,3505,3505,3505,0
|
||||
20250415,182200,137917184,3505,3505,3505,3505,0
|
||||
20250415,182100,137917184,3505,3505,3505,3505,0
|
||||
20250415,182000,137917184,3505,3505,3505,3505,0
|
||||
20250415,181900,137917184,3505,3505,3505,3505,0
|
||||
20250415,181800,137917184,3505,3505,3505,3505,0
|
||||
20250415,181700,137917184,3505,3505,3505,3505,0
|
||||
20250415,181600,137917184,3505,3505,3505,3505,0
|
||||
20250415,181500,137917184,3505,3505,3505,3505,0
|
||||
20250415,181400,137917184,3505,3505,3505,3505,0
|
||||
20250415,181300,137917184,3505,3505,3505,3505,0
|
||||
20250415,181200,137917184,3505,3505,3505,3505,0
|
||||
20250415,181100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,181000,137917184,3505,3505,3505,3505,0
|
||||
20250415,180900,137917184,3505,3505,3505,3505,0
|
||||
20250415,180800,137917184,3505,3505,3505,3505,0
|
||||
20250415,180700,137917184,3505,3505,3505,3505,0
|
||||
20250415,180600,137917184,3505,3505,3505,3505,0
|
||||
20250415,180500,137917184,3505,3505,3505,3505,0
|
||||
20250415,180400,137917184,3505,3505,3505,3505,0
|
||||
20250415,180300,137917184,3505,3505,3505,3505,0
|
||||
20250415,180200,137917184,3505,3505,3505,3505,0
|
||||
20250415,180100,137917184,3505,3505,3505,3505,0
|
||||
20250415,180000,137917184,3505,3505,3505,3505,0
|
||||
20250415,175900,137917184,3505,3505,3505,3505,0
|
||||
20250415,175800,137917184,3505,3505,3505,3505,0
|
||||
20250415,175700,137917184,3505,3505,3505,3505,0
|
||||
20250415,175600,137917184,3505,3505,3505,3505,0
|
||||
20250415,175500,137917184,3505,3505,3505,3505,0
|
||||
20250415,175400,137917184,3505,3505,3505,3505,0
|
||||
20250415,175300,137917184,3505,3505,3505,3505,0
|
||||
20250415,175200,137917184,3505,3505,3505,3505,0
|
||||
20250415,175100,137917184,3505,3505,3505,3505,0
|
||||
20250415,175000,137917184,3505,3505,3505,3505,0
|
||||
20250415,174900,137917184,3505,3505,3505,3505,0
|
||||
20250415,174800,137917184,3505,3505,3505,3505,0
|
||||
20250415,174700,137917184,3505,3505,3505,3505,0
|
||||
20250415,174600,137917184,3505,3505,3505,3505,0
|
||||
20250415,174500,137917184,3505,3505,3505,3505,0
|
||||
20250415,174400,137917184,3505,3505,3505,3505,0
|
||||
20250415,174300,137917184,3505,3505,3505,3505,0
|
||||
20250415,174200,137917184,3505,3505,3505,3505,0
|
||||
20250415,174100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,174000,137917184,3505,3505,3505,3505,0
|
||||
20250415,173900,137917184,3505,3505,3505,3505,0
|
||||
20250415,173800,137917184,3505,3505,3505,3505,0
|
||||
20250415,173700,137917184,3505,3505,3505,3505,0
|
||||
20250415,173600,137917184,3505,3505,3505,3505,0
|
||||
20250415,173500,137917184,3505,3505,3505,3505,0
|
||||
20250415,173400,137917184,3505,3505,3505,3505,0
|
||||
20250415,173300,137917184,3505,3505,3505,3505,0
|
||||
20250415,173200,137917184,3505,3505,3505,3505,0
|
||||
20250415,173100,137917184,3505,3505,3505,3505,0
|
||||
20250415,173000,137917184,3505,3505,3505,3505,0
|
||||
20250415,172900,137917184,3505,3505,3505,3505,0
|
||||
20250415,172800,137917184,3505,3505,3505,3505,0
|
||||
20250415,172700,137917184,3505,3505,3505,3505,0
|
||||
20250415,172600,137917184,3505,3505,3505,3505,0
|
||||
20250415,172500,137917184,3505,3505,3505,3505,0
|
||||
20250415,172400,137917184,3505,3505,3505,3505,0
|
||||
20250415,172300,137917184,3505,3505,3505,3505,0
|
||||
20250415,172200,137917184,3505,3505,3505,3505,0
|
||||
20250415,172100,137917184,3505,3505,3505,3505,0
|
||||
20250415,172000,137917184,3505,3505,3505,3505,0
|
||||
20250415,171900,137917184,3505,3505,3505,3505,0
|
||||
20250415,171800,137917184,3505,3505,3505,3505,0
|
||||
20250415,171700,137917184,3505,3505,3505,3505,0
|
||||
20250415,171600,137917184,3505,3505,3505,3505,0
|
||||
20250415,171500,137917184,3505,3505,3505,3505,0
|
||||
20250415,171400,137917184,3505,3505,3505,3505,0
|
||||
20250415,171300,137917184,3505,3505,3505,3505,0
|
||||
20250415,171200,137917184,3505,3505,3505,3505,0
|
||||
20250415,171100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,171000,137917184,3505,3505,3505,3505,0
|
||||
20250415,170900,137917184,3505,3505,3505,3505,0
|
||||
20250415,170800,137917184,3505,3505,3505,3505,0
|
||||
20250415,170700,137917184,3505,3505,3505,3505,0
|
||||
20250415,170600,137917184,3505,3505,3505,3505,0
|
||||
20250415,170500,137917184,3505,3505,3505,3505,0
|
||||
20250415,170400,137917184,3505,3505,3505,3505,0
|
||||
20250415,170300,137917184,3505,3505,3505,3505,0
|
||||
20250415,170200,137917184,3505,3505,3505,3505,0
|
||||
20250415,170100,137917184,3505,3505,3505,3505,0
|
||||
20250415,170000,137917184,3505,3505,3505,3505,0
|
||||
20250415,165900,137917184,3505,3505,3505,3505,0
|
||||
20250415,165800,137917184,3505,3505,3505,3505,0
|
||||
20250415,165700,137917184,3505,3505,3505,3505,0
|
||||
20250415,165600,137917184,3505,3505,3505,3505,0
|
||||
20250415,165500,137917184,3505,3505,3505,3505,0
|
||||
20250415,165400,137917184,3505,3505,3505,3505,0
|
||||
20250415,165300,137917184,3505,3505,3505,3505,0
|
||||
20250415,165200,137917184,3505,3505,3505,3505,0
|
||||
20250415,165100,137917184,3505,3505,3505,3505,0
|
||||
20250415,165000,137917184,3505,3505,3505,3505,0
|
||||
20250415,164900,137917184,3505,3505,3505,3505,0
|
||||
20250415,164800,137917184,3505,3505,3505,3505,0
|
||||
20250415,164700,137917184,3505,3505,3505,3505,0
|
||||
20250415,164600,137917184,3505,3505,3505,3505,0
|
||||
20250415,164500,137917184,3505,3505,3505,3505,0
|
||||
20250415,164400,137917184,3505,3505,3505,3505,0
|
||||
20250415,164300,137917184,3505,3505,3505,3505,0
|
||||
20250415,164200,137917184,3505,3505,3505,3505,0
|
||||
20250415,164100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,164000,137917184,3505,3505,3505,3505,0
|
||||
20250415,163900,137917184,3505,3505,3505,3505,0
|
||||
20250415,163800,137917184,3505,3505,3505,3505,0
|
||||
20250415,163700,137917184,3505,3505,3505,3505,0
|
||||
20250415,163600,137917184,3505,3505,3505,3505,0
|
||||
20250415,163500,137917184,3505,3505,3505,3505,0
|
||||
20250415,163400,137917184,3505,3505,3505,3505,0
|
||||
20250415,163300,137917184,3505,3505,3505,3505,0
|
||||
20250415,163200,137917184,3505,3505,3505,3505,0
|
||||
20250415,163100,137917184,3505,3505,3505,3505,0
|
||||
20250415,163000,137917184,3505,3505,3505,3505,0
|
||||
20250415,162900,137917184,3505,3505,3505,3505,0
|
||||
20250415,162800,137917184,3505,3505,3505,3505,0
|
||||
20250415,162700,137917184,3505,3505,3505,3505,0
|
||||
20250415,162600,137917184,3505,3505,3505,3505,0
|
||||
20250415,162500,137917184,3505,3505,3505,3505,0
|
||||
20250415,162400,137917184,3505,3505,3505,3505,0
|
||||
20250415,162300,137917184,3505,3505,3505,3505,0
|
||||
20250415,162200,137917184,3505,3505,3505,3505,0
|
||||
20250415,162100,137917184,3505,3505,3505,3505,0
|
||||
20250415,162000,137917184,3505,3505,3505,3505,0
|
||||
20250415,161900,137917184,3505,3505,3505,3505,0
|
||||
20250415,161800,137917184,3505,3505,3505,3505,0
|
||||
20250415,161700,137917184,3505,3505,3505,3505,0
|
||||
20250415,161600,137917184,3505,3505,3505,3505,0
|
||||
20250415,161500,137917184,3505,3505,3505,3505,0
|
||||
20250415,161400,137917184,3505,3505,3505,3505,0
|
||||
20250415,161300,137917184,3505,3505,3505,3505,0
|
||||
20250415,161200,137917184,3505,3505,3505,3505,0
|
||||
20250415,161100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,161000,137917184,3505,3505,3505,3505,0
|
||||
20250415,160900,137917184,3505,3505,3505,3505,0
|
||||
20250415,160800,137917184,3505,3505,3505,3505,0
|
||||
20250415,160700,137917184,3505,3505,3505,3505,0
|
||||
20250415,160600,137917184,3505,3505,3505,3505,0
|
||||
20250415,160500,137917184,3505,3505,3505,3505,0
|
||||
20250415,160400,137917184,3505,3505,3505,3505,0
|
||||
20250415,160300,137917184,3505,3505,3505,3505,0
|
||||
20250415,160200,137917184,3505,3505,3505,3505,0
|
||||
20250415,160100,137917184,3505,3505,3505,3505,0
|
||||
20250415,160000,137917184,3505,3505,3505,3505,0
|
||||
20250415,155900,137917184,3505,3505,3505,3505,0
|
||||
20250415,155800,137917184,3505,3505,3505,3505,0
|
||||
20250415,155700,137917184,3505,3505,3505,3505,0
|
||||
20250415,155600,137917184,3505,3505,3505,3505,0
|
||||
20250415,155500,137917184,3505,3505,3505,3505,0
|
||||
20250415,155400,137917184,3505,3505,3505,3505,0
|
||||
20250415,155300,137917184,3505,3505,3505,3505,0
|
||||
20250415,155200,137917184,3505,3505,3505,3505,0
|
||||
20250415,155100,137917184,3505,3505,3505,3505,0
|
||||
20250415,155000,137917184,3505,3505,3505,3505,0
|
||||
20250415,154900,137917184,3505,3505,3505,3505,0
|
||||
20250415,154800,137917184,3505,3505,3505,3505,0
|
||||
20250415,154700,137917184,3505,3505,3505,3505,0
|
||||
20250415,154600,137917184,3505,3505,3505,3505,0
|
||||
20250415,154500,137917184,3505,3505,3505,3505,0
|
||||
20250415,154400,137917184,3505,3505,3505,3505,0
|
||||
20250415,154300,137917184,3505,3505,3505,3505,0
|
||||
20250415,154200,137917184,3505,3505,3505,3505,0
|
||||
20250415,154100,137917184,3505,3505,3505,3505,2689
|
||||
20250415,154000,137917184,3505,3505,3505,3505,0
|
||||
20250415,153900,137917184,3505,3505,3505,3505,0
|
||||
20250415,153800,137917184,3505,3505,3505,3505,0
|
||||
20250415,153700,137917184,3505,3505,3505,3505,0
|
||||
20250415,153600,137917184,3505,3505,3505,3505,0
|
||||
20250415,153500,137917184,3505,3505,3505,3505,0
|
||||
20250415,153400,137917184,3505,3505,3505,3505,0
|
||||
20250415,153300,137917184,3505,3505,3505,3505,0
|
||||
20250415,153200,137917184,3505,3505,3505,3505,0
|
||||
20250415,153100,137917184,3505,3505,3505,3505,0
|
||||
20250415,153000,137917184,3505,3505,3505,3505,2689
|
||||
20250415,152900,128492239,3505,3505,3505,3505,0
|
||||
20250415,152800,128492239,3505,3505,3505,3505,0
|
||||
20250415,152700,128492239,3505,3505,3505,3505,0
|
||||
20250415,152600,128492239,3505,3505,3505,3505,0
|
||||
20250415,152500,128492239,3505,3505,3505,3505,0
|
||||
20250415,152400,128492239,3505,3505,3505,3505,0
|
||||
20250415,152300,128492239,3505,3505,3505,3505,0
|
||||
20250415,152200,128492239,3505,3505,3505,3505,0
|
||||
20250415,152100,128492239,3505,3505,3505,3505,0
|
||||
20250415,152000,128492239,3505,3505,3505,3505,0
|
||||
20250415,151900,128492239,3505,3500,3505,3490,63
|
||||
20250415,151800,128271614,3505,3505,3505,3505,0
|
||||
20250415,151700,128271614,3505,3505,3505,3505,0
|
||||
20250415,151600,128271614,3505,3505,3505,3505,1
|
||||
20250415,151500,128268109,3505,3505,3505,3505,1
|
||||
20250415,151400,128264604,3490,3505,3505,3490,72
|
||||
20250415,151300,128013309,3500,3500,3500,3500,0
|
||||
20250415,151200,128013309,3500,3500,3500,3500,0
|
||||
20250415,151100,128013309,3500,3500,3500,3500,331
|
||||
20250415,151000,126854809,3505,3500,3505,3500,443
|
||||
20250415,150900,125304304,3505,3505,3505,3505,1
|
||||
20250415,150800,125300799,3500,3500,3500,3500,20
|
||||
20250415,150700,125230799,3500,3500,3500,3490,1565
|
||||
20250415,150600,119755179,3500,3500,3500,3500,100
|
||||
20250415,150500,119405179,3500,3500,3500,3500,0
|
||||
20250415,150400,119405179,3500,3500,3500,3500,34
|
||||
20250415,150300,119286179,3500,3500,3500,3500,1
|
||||
20250415,150200,119282679,3495,3495,3495,3495,0
|
||||
20250415,150100,119282679,3495,3495,3495,3495,0
|
||||
20250415,150000,119282679,3495,3495,3495,3495,0
|
||||
20250415,145900,119282679,3495,3495,3495,3495,0
|
||||
20250415,145800,119282679,3495,3495,3495,3495,14
|
||||
20250415,145700,119233749,3495,3495,3495,3495,0
|
||||
20250415,145600,119233749,3495,3495,3495,3495,0
|
||||
20250415,145500,119233749,3495,3495,3495,3495,0
|
||||
20250415,145400,119233749,3495,3495,3495,3495,0
|
||||
20250415,145300,119233749,3495,3495,3495,3495,26
|
||||
20250415,145200,119142879,3495,3495,3495,3495,0
|
||||
20250415,145100,119142879,3495,3495,3495,3495,0
|
||||
20250415,145000,119142879,3495,3495,3495,3495,2
|
||||
20250415,144900,119135889,3495,3495,3495,3495,1
|
||||
20250415,144800,119132394,3495,3495,3495,3495,28
|
||||
20250415,144700,119034534,3495,3495,3495,3495,34
|
||||
20250415,144600,118915704,3495,3495,3495,3495,32
|
||||
20250415,144500,118803864,3495,3495,3495,3495,1
|
||||
20250415,144400,118800369,3495,3495,3495,3495,0
|
||||
20250415,144300,118800369,3495,3495,3495,3495,0
|
||||
20250415,144200,118800369,3495,3495,3495,3495,0
|
||||
20250415,144100,118800369,3495,3495,3495,3495,0
|
||||
20250415,144000,118800369,3495,3495,3495,3495,0
|
||||
20250415,143900,118800369,3495,3495,3495,3495,10
|
||||
20250415,143800,118765419,3500,3495,3500,3495,166
|
||||
20250415,143700,118184919,3495,3495,3495,3495,2
|
||||
20250415,143600,118177929,3495,3495,3495,3495,0
|
||||
20250415,143500,118177929,3495,3495,3495,3495,5
|
||||
20250415,143400,118160454,3495,3500,3500,3495,15
|
||||
20250415,143300,118107979,3495,3495,3495,3495,89
|
||||
20250415,143200,117796924,3495,3490,3495,3490,502
|
||||
20250415,143100,116042444,3490,3490,3490,3490,10
|
||||
20250415,143000,116007544,3490,3490,3490,3490,4
|
||||
20250415,142900,115993584,3490,3490,3490,3490,107
|
||||
20250415,142800,115620154,3485,3485,3485,3485,0
|
||||
20250415,142700,115620154,3485,3485,3485,3485,0
|
||||
20250415,142600,115620154,3485,3485,3485,3485,31
|
||||
20250415,142500,115512119,3485,3485,3485,3485,25
|
||||
20250415,142400,115424994,3485,3485,3485,3485,0
|
||||
20250415,142300,115424994,3485,3480,3485,3480,23
|
||||
20250415,142200,115344844,3480,3480,3480,3480,0
|
||||
20250415,142100,115344844,3480,3480,3480,3480,174
|
||||
20250415,142000,114739324,3475,3475,3475,3475,6
|
||||
20250415,141900,114718474,3480,3480,3480,3480,0
|
||||
20250415,141800,114718474,3480,3480,3480,3480,0
|
||||
20250415,141700,114718474,3480,3480,3480,3480,34
|
||||
20250415,141600,114600154,3480,3480,3480,3480,0
|
||||
20250415,141500,114600154,3480,3480,3480,3480,0
|
||||
20250415,141400,114600154,3480,3480,3480,3480,0
|
||||
20250415,141300,114600154,3480,3480,3480,3480,1
|
||||
20250415,141200,114596674,3465,3465,3465,3465,125
|
||||
20250415,141100,114163549,3480,3480,3480,3480,19
|
||||
20250415,141000,114097429,3480,3480,3480,3480,1
|
||||
20250415,140900,114093949,3465,3465,3465,3465,247
|
||||
20250415,140800,113238094,3475,3475,3475,3475,7
|
||||
20250415,140700,113213769,3470,3470,3470,3470,38
|
||||
20250415,140600,113081909,3470,3470,3470,3470,213
|
||||
20250415,140500,112342799,3475,3480,3480,3475,12
|
||||
20250415,140400,112301049,3480,3480,3480,3480,0
|
||||
20250415,140300,112301049,3480,3480,3480,3480,0
|
||||
20250415,140200,112301049,3480,3480,3480,3480,0
|
||||
20250415,140100,112301049,3480,3480,3480,3480,0
|
||||
20250415,140000,112301049,3480,3480,3480,3480,0
|
||||
20250415,135900,112301049,3480,3480,3480,3480,0
|
||||
20250415,135800,112301049,3480,3480,3480,3480,0
|
||||
20250415,135700,112301049,3480,3480,3480,3480,0
|
||||
20250415,135600,112301049,3480,3480,3480,3480,0
|
||||
20250415,135500,112301049,3480,3480,3480,3480,0
|
||||
20250415,135400,112301049,3480,3480,3480,3480,89
|
||||
20250415,135300,111991329,3480,3480,3480,3480,72
|
||||
20250415,135200,111740769,3470,3470,3470,3470,33
|
||||
20250415,135100,111626259,3475,3475,3475,3475,49
|
||||
20250415,135000,111455984,3490,3490,3490,3490,0
|
||||
20250415,134900,111455984,3490,3490,3490,3490,1
|
||||
20250415,134800,111452494,3475,3475,3475,3475,1000
|
||||
20250415,134700,107977494,3480,3490,3490,3480,100
|
||||
20250415,134600,107629434,3480,3480,3480,3480,266
|
||||
20250415,134500,106703754,3490,3490,3490,3490,5
|
||||
20250415,134400,106686304,3490,3490,3490,3490,0
|
||||
20250415,134300,106686304,3490,3490,3490,3490,10
|
||||
20250415,134200,106651404,3490,3490,3490,3490,4
|
||||
20250415,134100,106637444,3475,3480,3480,3475,510
|
||||
20250415,134000,104864284,3485,3480,3485,3480,140
|
||||
20250415,133900,104376954,3490,3490,3490,3490,94
|
||||
20250415,133800,104048894,3490,3492,3492,3490,50
|
||||
20250415,133700,103874376,3495,3495,3495,3495,223
|
||||
20250415,133600,103094991,3492,3492,3492,3492,0
|
||||
20250415,133500,103094991,3492,3492,3492,3492,6
|
||||
20250415,133400,103074039,3495,3495,3495,3495,0
|
||||
20250415,133300,103074039,3495,3495,3495,3495,0
|
||||
20250415,133200,103074039,3495,3495,3495,3495,0
|
||||
20250415,133100,103074039,3495,3495,3495,3495,116
|
||||
20250415,133000,102668619,3495,3495,3495,3495,0
|
||||
20250415,132900,102668619,3495,3495,3495,3495,270
|
||||
20250415,132800,101724969,3495,3495,3495,3495,0
|
||||
20250415,132700,101724969,3495,3495,3495,3495,0
|
||||
20250415,132600,101724969,3495,3495,3495,3495,0
|
||||
20250415,132500,101724969,3495,3495,3495,3495,0
|
||||
20250415,132400,101724969,3495,3495,3495,3495,0
|
||||
20250415,132300,101724969,3495,3495,3495,3495,0
|
||||
20250415,132200,101724969,3495,3495,3495,3495,0
|
||||
20250415,132100,101724969,3495,3495,3495,3495,0
|
||||
20250415,132000,101724969,3495,3495,3495,3495,0
|
||||
20250415,131900,101724969,3495,3495,3495,3495,0
|
||||
20250415,131800,101724969,3495,3495,3495,3495,1
|
||||
20250415,131700,101721474,3490,3490,3490,3490,0
|
||||
20250415,131600,101721474,3490,3490,3490,3490,0
|
||||
20250415,131500,101721474,3490,3490,3490,3490,0
|
||||
20250415,131400,101721474,3490,3485,3490,3485,213
|
||||
20250415,131300,100978359,3485,3480,3485,3480,35
|
||||
20250415,131200,100856544,3480,3480,3480,3480,0
|
||||
20250415,131100,100856544,3480,3480,3480,3480,0
|
||||
20250415,131000,100856544,3480,3465,3480,3465,8
|
||||
20250415,130900,100828809,3480,3480,3480,3480,1
|
||||
20250415,130800,100825329,3465,3465,3465,3465,196
|
||||
20250415,130700,100146189,3470,3475,3475,3470,258
|
||||
20250415,130600,99250354,3475,3475,3475,3475,332
|
||||
20250415,130500,98096654,3490,3490,3490,3490,0
|
||||
20250415,130400,98096654,3490,3490,3490,3490,50
|
||||
20250415,130300,97922154,3490,3490,3490,3490,1
|
||||
20250415,130200,97918664,3485,3485,3485,3485,0
|
||||
20250415,130100,97918664,3485,3485,3485,3485,0
|
||||
20250415,130000,97918664,3485,3485,3485,3485,0
|
||||
20250415,125900,97918664,3485,3485,3485,3485,0
|
||||
20250415,125800,97918664,3485,3485,3485,3485,11
|
||||
20250415,125700,97880329,3480,3480,3480,3480,79
|
||||
20250415,125600,97605409,3480,3480,3480,3480,2
|
||||
20250415,125500,97598449,3475,3480,3480,3465,147
|
||||
20250415,125400,97088229,3475,3475,3475,3475,0
|
||||
20250415,125300,97088229,3475,3475,3475,3475,1
|
||||
20250415,125200,97084754,3475,3475,3475,3475,1
|
||||
20250415,125100,97081279,3480,3480,3480,3480,6
|
||||
20250415,125000,97060399,3480,3480,3480,3480,0
|
||||
20250415,124900,97060399,3480,3480,3480,3480,6
|
||||
20250415,124800,97039519,3485,3485,3485,3485,1
|
||||
20250415,124700,97036034,3480,3480,3480,3480,35
|
||||
20250415,124600,96914234,3485,3485,3485,3485,0
|
||||
20250415,124500,96914234,3485,3485,3485,3485,0
|
||||
20250415,124400,96914234,3485,3485,3485,3485,0
|
||||
20250415,124300,96914234,3485,3485,3485,3485,0
|
||||
20250415,124200,96914234,3485,3485,3485,3485,0
|
||||
20250415,124100,96914234,3485,3485,3485,3485,1
|
||||
20250415,124000,96910749,3485,3485,3485,3485,0
|
||||
20250415,123900,96910749,3485,3485,3485,3465,462
|
||||
20250415,123800,95308894,3490,3490,3490,3490,0
|
||||
20250415,123700,95308894,3490,3490,3490,3490,0
|
||||
20250415,123600,95308894,3490,3490,3490,3490,2
|
||||
20250415,123500,95301914,3490,3490,3490,3490,0
|
||||
20250415,123400,95301914,3490,3490,3490,3490,21
|
||||
20250415,123300,95228624,3495,3495,3495,3495,0
|
||||
20250415,123200,95228624,3495,3495,3495,3495,0
|
||||
20250415,123100,95228624,3495,3495,3495,3495,0
|
||||
20250415,123000,95228624,3495,3495,3495,3495,0
|
||||
20250415,122900,95228624,3495,3495,3495,3495,0
|
||||
20250415,122800,95228624,3495,3495,3495,3495,0
|
||||
20250415,122700,95228624,3495,3495,3495,3495,1
|
||||
20250415,122600,95225129,3490,3490,3490,3490,0
|
||||
20250415,122500,95225129,3490,3490,3490,3490,54
|
||||
20250415,122400,95036669,3490,3490,3490,3490,0
|
||||
20250415,122300,95036669,3490,3475,3490,3475,7166
|
||||
20250415,122200,70097054,3480,3475,3480,3475,1351
|
||||
20250415,122100,65395874,3475,3475,3475,3475,7
|
||||
20250415,122000,65371549,3480,3480,3480,3480,0
|
||||
20250415,121900,65371549,3480,3480,3480,3480,0
|
||||
20250415,121800,65371549,3480,3480,3480,3480,0
|
||||
20250415,121700,65371549,3480,3480,3480,3480,220
|
||||
20250415,121600,64605949,3490,3490,3490,3490,0
|
||||
20250415,121500,64605949,3490,3490,3490,3490,0
|
||||
20250415,121400,64605949,3490,3490,3490,3490,0
|
||||
20250415,121300,64605949,3490,3490,3490,3490,0
|
||||
20250415,121200,64605949,3490,3490,3490,3490,0
|
||||
20250415,121100,64605949,3490,3490,3490,3490,0
|
||||
20250415,121000,64605949,3490,3490,3490,3490,0
|
||||
20250415,120900,64605949,3490,3490,3490,3490,0
|
||||
20250415,120800,64605949,3490,3490,3490,3490,1
|
||||
20250415,120700,64602459,3465,3465,3465,3465,0
|
||||
20250415,120600,64602459,3465,3465,3465,3465,0
|
||||
20250415,120500,64602459,3465,3490,3490,3465,58
|
||||
20250415,120400,64400064,3490,3490,3490,3490,1
|
||||
20250415,120300,64396574,3465,3465,3465,3465,0
|
||||
20250415,120200,64396574,3465,3465,3465,3465,2
|
||||
20250415,120100,64389644,3490,3490,3490,3490,0
|
||||
20250415,120000,64389644,3490,3490,3490,3490,0
|
||||
20250415,115900,64389644,3490,3480,3490,3480,3
|
||||
20250415,115800,64379194,3480,3480,3480,3480,10
|
||||
20250415,115700,64344394,3485,3485,3485,3485,0
|
||||
20250415,115600,64344394,3485,3485,3485,3485,0
|
||||
20250415,115500,64344394,3485,3485,3485,3485,3
|
||||
20250415,115400,64333939,3485,3485,3485,3485,0
|
||||
20250415,115300,64333939,3485,3465,3485,3465,2
|
||||
20250415,115200,64326989,3485,3485,3485,3485,1
|
||||
20250415,115100,64323504,3465,3465,3465,3465,37
|
||||
20250415,115000,64195299,3485,3485,3485,3485,0
|
||||
20250415,114900,64195299,3485,3480,3485,3480,15
|
||||
20250415,114800,64143094,3485,3485,3485,3485,0
|
||||
20250415,114700,64143094,3485,3485,3485,3485,0
|
||||
20250415,114600,64143094,3485,3485,3485,3485,1
|
||||
20250415,114500,64139609,3475,3475,3475,3475,1
|
||||
20250415,114400,64136134,3485,3485,3485,3485,0
|
||||
20250415,114300,64136134,3485,3480,3485,3480,2
|
||||
20250415,114200,64129169,3485,3485,3485,3485,0
|
||||
20250415,114100,64129169,3485,3485,3485,3485,0
|
||||
20250415,114000,64129169,3485,3475,3485,3475,252
|
||||
20250415,113900,63253129,3470,3470,3470,3470,10
|
||||
20250415,113800,63218429,3485,3485,3485,3485,0
|
||||
20250415,113700,63218429,3485,3485,3485,3485,0
|
||||
20250415,113600,63218429,3485,3485,3485,3485,0
|
||||
20250415,113500,63218429,3485,3480,3485,3480,14
|
||||
20250415,113400,63169704,3465,3465,3465,3465,0
|
||||
20250415,113300,63169704,3465,3465,3465,3465,278
|
||||
20250415,113200,62206434,3485,3485,3485,3465,433
|
||||
20250415,113100,60705909,3470,3470,3470,3470,49
|
||||
20250415,113000,60535879,3480,3485,3485,3470,694
|
||||
20250415,112900,58121904,3485,3485,3485,3485,125
|
||||
20250415,112800,57686279,3485,3485,3485,3485,0
|
||||
20250415,112700,57686279,3485,3485,3485,3485,0
|
||||
20250415,112600,57686279,3485,3485,3485,3485,0
|
||||
20250415,112500,57686279,3485,3485,3485,3485,70
|
||||
20250415,112400,57442329,3485,3485,3485,3485,1
|
||||
20250415,112300,57438844,3480,3480,3480,3480,0
|
||||
20250415,112200,57438844,3480,3480,3480,3480,0
|
||||
20250415,112100,57438844,3480,3480,3480,3480,0
|
||||
20250415,112000,57438844,3480,3475,3480,3475,199
|
||||
20250415,111900,56746494,3455,3495,3495,3450,4792
|
||||
20250415,111800,40172884,3495,3495,3495,3495,20
|
||||
20250415,111700,40102984,3475,3495,3495,3475,47
|
||||
20250415,111600,39938779,3495,3490,3495,3490,10
|
||||
20250415,111500,39903874,3495,3495,3495,3495,13
|
||||
20250415,111400,39858439,3495,3495,3495,3495,0
|
||||
20250415,111300,39858439,3495,3495,3495,3495,0
|
||||
20250415,111200,39858439,3495,3480,3495,3480,38
|
||||
20250415,111100,39725694,3495,3495,3495,3495,0
|
||||
20250415,111000,39725694,3495,3495,3495,3495,0
|
||||
20250415,110900,39725694,3495,3495,3495,3495,0
|
||||
20250415,110800,39725694,3495,3495,3495,3495,0
|
||||
20250415,110700,39725694,3495,3495,3495,3495,0
|
||||
20250415,110600,39725694,3495,3480,3495,3480,13
|
||||
20250415,110500,39680409,3475,3475,3475,3475,0
|
||||
20250415,110400,39680409,3475,3475,3475,3475,34
|
||||
20250415,110300,39562259,3480,3480,3480,3480,0
|
||||
20250415,110200,39562259,3480,3475,3480,3475,23
|
||||
20250415,110100,39482259,3495,3495,3495,3495,0
|
||||
20250415,110000,39482259,3495,3495,3495,3495,0
|
||||
20250415,105900,39482259,3495,3495,3495,3495,0
|
||||
20250415,105800,39482259,3495,3495,3495,3495,0
|
||||
20250415,105700,39482259,3495,3495,3495,3495,0
|
||||
20250415,105600,39482259,3495,3495,3495,3495,0
|
||||
20250415,105500,39482259,3495,3495,3495,3495,0
|
||||
20250415,105400,39482259,3495,3495,3495,3495,0
|
||||
20250415,105300,39482259,3495,3495,3495,3495,0
|
||||
20250415,105200,39482259,3495,3495,3495,3495,0
|
||||
20250415,105100,39482259,3495,3470,3495,3470,17
|
||||
20250415,105000,39423044,3495,3495,3495,3495,0
|
||||
20250415,104900,39423044,3495,3495,3495,3495,0
|
||||
20250415,104800,39423044,3495,3495,3495,3495,0
|
||||
20250415,104700,39423044,3495,3485,3495,3485,14
|
||||
20250415,104600,39374234,3470,3470,3470,3470,0
|
||||
20250415,104500,39374234,3470,3470,3470,3470,33
|
||||
20250415,104400,39259724,3470,3470,3470,3470,0
|
||||
20250415,104300,39259724,3470,3470,3470,3470,1
|
||||
20250415,104200,39256254,3495,3495,3495,3495,0
|
||||
20250415,104100,39256254,3495,3475,3495,3475,62
|
||||
20250415,104000,39040784,3495,3495,3495,3495,0
|
||||
20250415,103900,39040784,3495,3490,3495,3490,66
|
||||
20250415,103800,38810439,3475,3475,3475,3475,15
|
||||
20250415,103700,38758314,3490,3490,3490,3490,0
|
||||
20250415,103600,38758314,3490,3490,3490,3490,0
|
||||
20250415,103500,38758314,3490,3485,3490,3485,39
|
||||
20250415,103400,38622339,3485,3480,3485,3480,471
|
||||
20250415,103300,36983244,3485,3485,3485,3485,0
|
||||
20250415,103200,36983244,3485,3485,3485,3485,0
|
||||
20250415,103100,36983244,3485,3485,3485,3485,0
|
||||
20250415,103000,36983244,3485,3485,3490,3485,20
|
||||
20250415,102900,36913529,3490,3490,3490,3490,0
|
||||
20250415,102800,36913529,3490,3490,3490,3490,1
|
||||
20250415,102700,36910039,3470,3495,3495,3465,1624
|
||||
20250415,102600,31280049,3495,3485,3495,3485,11
|
||||
20250415,102500,31241699,3475,3485,3485,3475,88
|
||||
20250415,102400,30935774,3485,3485,3485,3485,4
|
||||
20250415,102300,30921834,3490,3490,3490,3490,0
|
||||
20250415,102200,30921834,3490,3490,3490,3490,0
|
||||
20250415,102100,30921834,3490,3490,3490,3490,0
|
||||
20250415,102000,30921834,3490,3490,3490,3490,10
|
||||
20250415,101900,30886934,3500,3490,3500,3490,129
|
||||
20250415,101800,30436644,3490,3490,3490,3490,5
|
||||
20250415,101700,30419194,3500,3500,3500,3500,0
|
||||
20250415,101600,30419194,3500,3500,3500,3500,0
|
||||
20250415,101500,30419194,3500,3475,3500,3475,2
|
||||
20250415,101400,30412219,3500,3470,3500,3470,1411
|
||||
20250415,101300,25508934,3475,3475,3475,3475,505
|
||||
20250415,101200,23754059,3475,3475,3475,3470,11
|
||||
20250415,101100,23715839,3475,3470,3475,3470,5
|
||||
20250415,101000,23698484,3465,3465,3465,3465,3
|
||||
20250415,100900,23688089,3470,3470,3470,3465,15
|
||||
20250415,100800,23636104,3470,3470,3470,3465,5
|
||||
20250415,100700,23618769,3470,3470,3470,3465,96
|
||||
20250415,100600,23286089,3470,3470,3470,3470,40
|
||||
20250415,100500,23147289,3470,3475,3475,3465,1399
|
||||
20250415,100400,18288179,3495,3495,3495,3495,0
|
||||
20250415,100300,18288179,3495,3495,3495,3475,5
|
||||
20250415,100200,18270724,3495,3490,3495,3475,92
|
||||
20250415,100100,17949889,3490,3490,3495,3490,8
|
||||
20250415,100000,17921964,3475,3475,3475,3475,10
|
||||
20250415,095900,17887214,3475,3475,3475,3475,2
|
||||
20250415,095800,17880264,3470,3470,3470,3470,4
|
||||
20250415,095700,17866384,3475,3480,3480,3475,13
|
||||
20250415,095600,17821199,3495,3490,3495,3490,29
|
||||
20250415,095500,17719874,3500,3500,3500,3500,0
|
||||
20250415,095400,17719874,3500,3500,3500,3500,0
|
||||
20250415,095300,17719874,3500,3500,3500,3500,0
|
||||
20250415,095200,17719874,3500,3500,3500,3500,3
|
||||
20250415,095100,17709374,3510,3475,3510,3475,34
|
||||
20250415,095000,17591014,3475,3480,3480,3470,13
|
||||
20250415,094900,17545844,3470,3470,3470,3470,6
|
||||
20250415,094800,17525024,3480,3485,3485,3480,225
|
||||
20250415,094700,16741879,3510,3510,3510,3510,0
|
||||
20250415,094600,16741879,3510,3510,3510,3510,0
|
||||
20250415,094500,16741879,3510,3510,3510,3510,0
|
||||
20250415,094400,16741879,3510,3510,3510,3510,0
|
||||
20250415,094300,16741879,3510,3500,3510,3500,13
|
||||
20250415,094200,16696349,3500,3495,3510,3495,3
|
||||
20250415,094100,16685844,3475,3485,3510,3475,164
|
||||
20250415,094000,16115754,3485,3485,3485,3485,7
|
||||
20250415,093900,16091359,3490,3490,3490,3490,0
|
||||
20250415,093800,16091359,3490,3490,3490,3490,0
|
||||
20250415,093700,16091359,3490,3490,3490,3490,6
|
||||
20250415,093600,16070419,3505,3510,3510,3505,8
|
||||
20250415,093500,16042354,3510,3510,3510,3510,3
|
||||
20250415,093400,16031824,3510,3510,3510,3495,219
|
||||
20250415,093300,15265269,3510,3500,3510,3500,16
|
||||
20250415,093200,15209204,3500,3495,3510,3470,130
|
||||
20250415,093100,14754474,3495,3490,3495,3490,51
|
||||
20250415,093000,14576324,3490,3490,3490,3490,5
|
||||
20250415,092900,14558874,3490,3490,3490,3490,32
|
||||
20250415,092800,14447194,3490,3475,3490,3475,4
|
||||
20250415,092700,14433264,3470,3482,3482,3470,3
|
||||
20250415,092600,14422830,3470,3470,3470,3470,50
|
||||
20250415,092500,14249330,3495,3495,3495,3495,100
|
||||
20250415,092400,13899830,3470,3470,3470,3470,9
|
||||
20250415,092300,13868600,3470,3470,3470,3470,19
|
||||
20250415,092200,13802670,3470,3470,3470,3470,1
|
||||
20250415,092100,13799200,3470,3465,3470,3465,17
|
||||
20250415,092000,13740270,3465,3465,3465,3465,61
|
||||
20250415,091900,13528905,3465,3460,3465,3460,470
|
||||
20250415,091800,11900515,3460,3455,3460,3455,12
|
||||
20250415,091700,11859045,3455,3460,3460,3455,275
|
||||
20250415,091600,10908620,3460,3460,3460,3460,0
|
||||
20250415,091500,10908620,3460,3455,3460,3455,362
|
||||
20250415,091400,9657020,3455,3455,3455,3455,0
|
||||
20250415,091300,9657020,3455,3455,3455,3455,43
|
||||
20250415,091200,9508455,3500,3500,3500,3500,0
|
||||
20250415,091100,9508455,3500,3500,3500,3500,1
|
||||
20250415,091000,9504955,3455,3455,3455,3455,105
|
||||
20250415,090900,9142180,3455,3465,3465,3455,88
|
||||
20250415,090800,8838040,3460,3460,3460,3455,723
|
||||
20250415,090700,6339275,3465,3465,3465,3450,579
|
||||
20250415,090600,4333675,3465,3465,3465,3465,141
|
||||
20250415,090500,3845110,3465,3470,3470,3465,3
|
||||
20250415,090400,3834705,3475,3475,3475,3475,9
|
||||
20250415,090300,3803430,3475,3475,3475,3475,4
|
||||
20250415,090200,3789530,3510,3510,3510,3510,0
|
||||
20250415,090100,3789530,3510,3510,3510,3510,48
|
||||
20250415,090000,3621050,3510,3465,3545,3465,1045
|
||||
|
Reference in New Issue
Block a user