Update 2025-04-15 2740 candle_min
This commit is contained in:
585
013810/min/candle-20250415.csv
Normal file
585
013810/min/candle-20250415.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,184200,453805686,3525,3525,3525,3525,0
|
||||
20250415,184100,453805686,3525,3525,3525,3525,0
|
||||
20250415,184000,453805686,3525,3525,3525,3525,0
|
||||
20250415,183900,453805686,3525,3525,3525,3525,0
|
||||
20250415,183800,453805686,3525,3525,3525,3525,0
|
||||
20250415,183700,453805686,3525,3525,3525,3525,0
|
||||
20250415,183600,453805686,3525,3525,3525,3525,0
|
||||
20250415,183500,453805686,3525,3525,3525,3525,0
|
||||
20250415,183400,453805686,3525,3525,3525,3525,0
|
||||
20250415,183300,453805686,3525,3525,3525,3525,0
|
||||
20250415,183200,453805686,3525,3525,3525,3525,0
|
||||
20250415,183100,453805686,3525,3525,3525,3525,0
|
||||
20250415,183000,453805686,3525,3525,3525,3525,0
|
||||
20250415,182900,453805686,3525,3525,3525,3525,0
|
||||
20250415,182800,453805686,3525,3525,3525,3525,0
|
||||
20250415,182700,453805686,3525,3525,3525,3525,0
|
||||
20250415,182600,453805686,3525,3525,3525,3525,0
|
||||
20250415,182500,453805686,3525,3525,3525,3525,0
|
||||
20250415,182400,453805686,3525,3525,3525,3525,0
|
||||
20250415,182300,453805686,3525,3525,3525,3525,0
|
||||
20250415,182200,453805686,3525,3525,3525,3525,0
|
||||
20250415,182100,453805686,3525,3525,3525,3525,0
|
||||
20250415,182000,453805686,3525,3525,3525,3525,0
|
||||
20250415,181900,453805686,3525,3525,3525,3525,0
|
||||
20250415,181800,453805686,3525,3525,3525,3525,0
|
||||
20250415,181700,453805686,3525,3525,3525,3525,0
|
||||
20250415,181600,453805686,3525,3525,3525,3525,0
|
||||
20250415,181500,453805686,3525,3525,3525,3525,0
|
||||
20250415,181400,453805686,3525,3525,3525,3525,0
|
||||
20250415,181300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,181200,453805686,3525,3525,3525,3525,0
|
||||
20250415,181100,453805686,3525,3525,3525,3525,0
|
||||
20250415,181000,453805686,3525,3525,3525,3525,0
|
||||
20250415,180900,453805686,3525,3525,3525,3525,0
|
||||
20250415,180800,453805686,3525,3525,3525,3525,0
|
||||
20250415,180700,453805686,3525,3525,3525,3525,0
|
||||
20250415,180600,453805686,3525,3525,3525,3525,0
|
||||
20250415,180500,453805686,3525,3525,3525,3525,0
|
||||
20250415,180400,453805686,3525,3525,3525,3525,0
|
||||
20250415,180300,453805686,3525,3525,3525,3525,0
|
||||
20250415,180200,453805686,3525,3525,3525,3525,0
|
||||
20250415,180100,453805686,3525,3525,3525,3525,0
|
||||
20250415,180000,453805686,3525,3525,3525,3525,0
|
||||
20250415,175900,453805686,3525,3525,3525,3525,0
|
||||
20250415,175800,453805686,3525,3525,3525,3525,0
|
||||
20250415,175700,453805686,3525,3525,3525,3525,0
|
||||
20250415,175600,453805686,3525,3525,3525,3525,0
|
||||
20250415,175500,453805686,3525,3525,3525,3525,0
|
||||
20250415,175400,453805686,3525,3525,3525,3525,0
|
||||
20250415,175300,453805686,3525,3525,3525,3525,0
|
||||
20250415,175200,453805686,3525,3525,3525,3525,0
|
||||
20250415,175100,453805686,3525,3525,3525,3525,0
|
||||
20250415,175000,453805686,3525,3525,3525,3525,0
|
||||
20250415,174900,453805686,3525,3525,3525,3525,0
|
||||
20250415,174800,453805686,3525,3525,3525,3525,0
|
||||
20250415,174700,453805686,3525,3525,3525,3525,0
|
||||
20250415,174600,453805686,3525,3525,3525,3525,0
|
||||
20250415,174500,453805686,3525,3525,3525,3525,0
|
||||
20250415,174400,453805686,3525,3525,3525,3525,0
|
||||
20250415,174300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,174200,453805686,3525,3525,3525,3525,0
|
||||
20250415,174100,453805686,3525,3525,3525,3525,0
|
||||
20250415,174000,453805686,3525,3525,3525,3525,0
|
||||
20250415,173900,453805686,3525,3525,3525,3525,0
|
||||
20250415,173800,453805686,3525,3525,3525,3525,0
|
||||
20250415,173700,453805686,3525,3525,3525,3525,0
|
||||
20250415,173600,453805686,3525,3525,3525,3525,0
|
||||
20250415,173500,453805686,3525,3525,3525,3525,0
|
||||
20250415,173400,453805686,3525,3525,3525,3525,0
|
||||
20250415,173300,453805686,3525,3525,3525,3525,0
|
||||
20250415,173200,453805686,3525,3525,3525,3525,0
|
||||
20250415,173100,453805686,3525,3525,3525,3525,0
|
||||
20250415,173000,453805686,3525,3525,3525,3525,0
|
||||
20250415,172900,453805686,3525,3525,3525,3525,0
|
||||
20250415,172800,453805686,3525,3525,3525,3525,0
|
||||
20250415,172700,453805686,3525,3525,3525,3525,0
|
||||
20250415,172600,453805686,3525,3525,3525,3525,0
|
||||
20250415,172500,453805686,3525,3525,3525,3525,0
|
||||
20250415,172400,453805686,3525,3525,3525,3525,0
|
||||
20250415,172300,453805686,3525,3525,3525,3525,0
|
||||
20250415,172200,453805686,3525,3525,3525,3525,0
|
||||
20250415,172100,453805686,3525,3525,3525,3525,0
|
||||
20250415,172000,453805686,3525,3525,3525,3525,0
|
||||
20250415,171900,453805686,3525,3525,3525,3525,0
|
||||
20250415,171800,453805686,3525,3525,3525,3525,0
|
||||
20250415,171700,453805686,3525,3525,3525,3525,0
|
||||
20250415,171600,453805686,3525,3525,3525,3525,0
|
||||
20250415,171500,453805686,3525,3525,3525,3525,0
|
||||
20250415,171400,453805686,3525,3525,3525,3525,0
|
||||
20250415,171300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,171200,453805686,3525,3525,3525,3525,0
|
||||
20250415,171100,453805686,3525,3525,3525,3525,0
|
||||
20250415,171000,453805686,3525,3525,3525,3525,0
|
||||
20250415,170900,453805686,3525,3525,3525,3525,0
|
||||
20250415,170800,453805686,3525,3525,3525,3525,0
|
||||
20250415,170700,453805686,3525,3525,3525,3525,0
|
||||
20250415,170600,453805686,3525,3525,3525,3525,0
|
||||
20250415,170500,453805686,3525,3525,3525,3525,0
|
||||
20250415,170400,453805686,3525,3525,3525,3525,0
|
||||
20250415,170300,453805686,3525,3525,3525,3525,0
|
||||
20250415,170200,453805686,3525,3525,3525,3525,0
|
||||
20250415,170100,453805686,3525,3525,3525,3525,0
|
||||
20250415,170000,453805686,3525,3525,3525,3525,0
|
||||
20250415,165900,453805686,3525,3525,3525,3525,0
|
||||
20250415,165800,453805686,3525,3525,3525,3525,0
|
||||
20250415,165700,453805686,3525,3525,3525,3525,0
|
||||
20250415,165600,453805686,3525,3525,3525,3525,0
|
||||
20250415,165500,453805686,3525,3525,3525,3525,0
|
||||
20250415,165400,453805686,3525,3525,3525,3525,0
|
||||
20250415,165300,453805686,3525,3525,3525,3525,0
|
||||
20250415,165200,453805686,3525,3525,3525,3525,0
|
||||
20250415,165100,453805686,3525,3525,3525,3525,0
|
||||
20250415,165000,453805686,3525,3525,3525,3525,0
|
||||
20250415,164900,453805686,3525,3525,3525,3525,0
|
||||
20250415,164800,453805686,3525,3525,3525,3525,0
|
||||
20250415,164700,453805686,3525,3525,3525,3525,0
|
||||
20250415,164600,453805686,3525,3525,3525,3525,0
|
||||
20250415,164500,453805686,3525,3525,3525,3525,0
|
||||
20250415,164400,453805686,3525,3525,3525,3525,0
|
||||
20250415,164300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,164200,453805686,3525,3525,3525,3525,0
|
||||
20250415,164100,453805686,3525,3525,3525,3525,0
|
||||
20250415,164000,453805686,3525,3525,3525,3525,0
|
||||
20250415,163900,453805686,3525,3525,3525,3525,0
|
||||
20250415,163800,453805686,3525,3525,3525,3525,0
|
||||
20250415,163700,453805686,3525,3525,3525,3525,0
|
||||
20250415,163600,453805686,3525,3525,3525,3525,0
|
||||
20250415,163500,453805686,3525,3525,3525,3525,0
|
||||
20250415,163400,453805686,3525,3525,3525,3525,0
|
||||
20250415,163300,453805686,3525,3525,3525,3525,0
|
||||
20250415,163200,453805686,3525,3525,3525,3525,0
|
||||
20250415,163100,453805686,3525,3525,3525,3525,0
|
||||
20250415,163000,453805686,3525,3525,3525,3525,0
|
||||
20250415,162900,453805686,3525,3525,3525,3525,0
|
||||
20250415,162800,453805686,3525,3525,3525,3525,0
|
||||
20250415,162700,453805686,3525,3525,3525,3525,0
|
||||
20250415,162600,453805686,3525,3525,3525,3525,0
|
||||
20250415,162500,453805686,3525,3525,3525,3525,0
|
||||
20250415,162400,453805686,3525,3525,3525,3525,0
|
||||
20250415,162300,453805686,3525,3525,3525,3525,0
|
||||
20250415,162200,453805686,3525,3525,3525,3525,0
|
||||
20250415,162100,453805686,3525,3525,3525,3525,0
|
||||
20250415,162000,453805686,3525,3525,3525,3525,0
|
||||
20250415,161900,453805686,3525,3525,3525,3525,0
|
||||
20250415,161800,453805686,3525,3525,3525,3525,0
|
||||
20250415,161700,453805686,3525,3525,3525,3525,0
|
||||
20250415,161600,453805686,3525,3525,3525,3525,0
|
||||
20250415,161500,453805686,3525,3525,3525,3525,0
|
||||
20250415,161400,453805686,3525,3525,3525,3525,0
|
||||
20250415,161300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,161200,453805686,3525,3525,3525,3525,0
|
||||
20250415,161100,453805686,3525,3525,3525,3525,0
|
||||
20250415,161000,453805686,3525,3525,3525,3525,0
|
||||
20250415,160900,453805686,3525,3525,3525,3525,0
|
||||
20250415,160800,453805686,3525,3525,3525,3525,0
|
||||
20250415,160700,453805686,3525,3525,3525,3525,0
|
||||
20250415,160600,453805686,3525,3525,3525,3525,0
|
||||
20250415,160500,453805686,3525,3525,3525,3525,0
|
||||
20250415,160400,453805686,3525,3525,3525,3525,0
|
||||
20250415,160300,453805686,3525,3525,3525,3525,0
|
||||
20250415,160200,453805686,3525,3525,3525,3525,0
|
||||
20250415,160100,453805686,3525,3525,3525,3525,0
|
||||
20250415,160000,453805686,3525,3525,3525,3525,0
|
||||
20250415,155900,453805686,3525,3525,3525,3525,0
|
||||
20250415,155800,453805686,3525,3525,3525,3525,0
|
||||
20250415,155700,453805686,3525,3525,3525,3525,0
|
||||
20250415,155600,453805686,3525,3525,3525,3525,0
|
||||
20250415,155500,453805686,3525,3525,3525,3525,0
|
||||
20250415,155400,453805686,3525,3525,3525,3525,0
|
||||
20250415,155300,453805686,3525,3525,3525,3525,0
|
||||
20250415,155200,453805686,3525,3525,3525,3525,0
|
||||
20250415,155100,453805686,3525,3525,3525,3525,0
|
||||
20250415,155000,453805686,3525,3525,3525,3525,0
|
||||
20250415,154900,453805686,3525,3525,3525,3525,0
|
||||
20250415,154800,453805686,3525,3525,3525,3525,0
|
||||
20250415,154700,453805686,3525,3525,3525,3525,0
|
||||
20250415,154600,453805686,3525,3525,3525,3525,0
|
||||
20250415,154500,453805686,3525,3525,3525,3525,0
|
||||
20250415,154400,453805686,3525,3525,3525,3525,0
|
||||
20250415,154300,453805686,3525,3525,3525,3525,1406
|
||||
20250415,154200,453805686,3525,3525,3525,3525,0
|
||||
20250415,154100,453805686,3525,3525,3525,3525,0
|
||||
20250415,154000,453805686,3525,3525,3525,3525,0
|
||||
20250415,153900,453805686,3525,3525,3525,3525,0
|
||||
20250415,153800,453805686,3525,3525,3525,3525,0
|
||||
20250415,153700,453805686,3525,3525,3525,3525,0
|
||||
20250415,153600,453805686,3525,3525,3525,3525,0
|
||||
20250415,153500,453805686,3525,3525,3525,3525,0
|
||||
20250415,153400,453805686,3525,3525,3525,3525,0
|
||||
20250415,153300,453805686,3525,3525,3525,3525,0
|
||||
20250415,153200,453805686,3525,3525,3525,3525,0
|
||||
20250415,153100,453805686,3525,3525,3525,3525,0
|
||||
20250415,153000,453805686,3525,3525,3525,3525,1406
|
||||
20250415,152900,448849536,3505,3505,3505,3505,0
|
||||
20250415,152800,448849536,3505,3505,3505,3505,0
|
||||
20250415,152700,448849536,3505,3505,3505,3505,0
|
||||
20250415,152600,448849536,3505,3505,3505,3505,0
|
||||
20250415,152500,448849536,3505,3505,3505,3505,0
|
||||
20250415,152400,448849536,3505,3505,3505,3505,0
|
||||
20250415,152300,448849536,3505,3505,3505,3505,0
|
||||
20250415,152200,448849536,3505,3505,3505,3505,0
|
||||
20250415,152100,448849536,3505,3505,3505,3505,0
|
||||
20250415,152000,448849536,3505,3505,3505,3505,0
|
||||
20250415,151900,448849536,3505,3520,3520,3505,2792
|
||||
20250415,151800,439039031,3515,3525,3525,3515,580
|
||||
20250415,151700,436998561,3525,3525,3525,3515,229
|
||||
20250415,151600,436191386,3525,3525,3525,3525,257
|
||||
20250415,151500,435285461,3525,3525,3525,3525,229
|
||||
20250415,151400,434478236,3520,3515,3520,3515,1243
|
||||
20250415,151300,430103426,3515,3515,3520,3515,504
|
||||
20250415,151200,428329406,3520,3515,3520,3510,256
|
||||
20250415,151100,427429611,3505,3505,3520,3505,716
|
||||
20250415,151000,424913866,3515,3500,3515,3500,3363
|
||||
20250415,150900,413126466,3500,3500,3500,3500,0
|
||||
20250415,150800,413126466,3500,3500,3500,3500,1351
|
||||
20250415,150700,408397966,3495,3495,3495,3495,2000
|
||||
20250415,150600,401407966,3500,3505,3505,3500,686
|
||||
20250415,150500,399006806,3500,3500,3500,3500,1000
|
||||
20250415,150400,395506806,3505,3505,3505,3505,103
|
||||
20250415,150300,395145791,3500,3500,3500,3500,130
|
||||
20250415,150200,394690791,3495,3500,3500,3495,261
|
||||
20250415,150100,393777336,3500,3500,3500,3500,338
|
||||
20250415,150000,392594336,3500,3500,3500,3500,251
|
||||
20250415,145900,391715836,3500,3500,3500,3500,0
|
||||
20250415,145800,391715836,3500,3490,3500,3490,2
|
||||
20250415,145700,391708846,3500,3495,3500,3495,10
|
||||
20250415,145600,391673851,3500,3500,3500,3500,100
|
||||
20250415,145500,391323851,3500,3500,3500,3500,0
|
||||
20250415,145400,391323851,3500,3490,3500,3490,741
|
||||
20250415,145300,388734536,3492,3495,3495,3492,399
|
||||
20250415,145200,387340328,3500,3500,3500,3500,10
|
||||
20250415,145100,387305328,3500,3500,3500,3500,543
|
||||
20250415,145000,385404828,3500,3500,3500,3500,11
|
||||
20250415,144900,385366328,3500,3500,3500,3500,100
|
||||
20250415,144800,385016328,3495,3495,3495,3495,0
|
||||
20250415,144700,385016328,3495,3495,3495,3490,1546
|
||||
20250415,144600,379619238,3500,3500,3500,3500,100
|
||||
20250415,144500,379269238,3500,3500,3500,3500,1
|
||||
20250415,144400,379265738,3500,3500,3500,3500,850
|
||||
20250415,144300,376290738,3500,3505,3505,3500,63
|
||||
20250415,144200,376070038,3505,3505,3505,3505,150
|
||||
20250415,144100,375544288,3505,3505,3505,3505,0
|
||||
20250415,144000,375544288,3505,3502,3505,3502,15
|
||||
20250415,143900,375491722,3505,3505,3505,3505,20
|
||||
20250415,143800,375421622,3505,3500,3505,3500,1612
|
||||
20250415,143700,369778947,3500,3500,3500,3500,0
|
||||
20250415,143600,369778947,3500,3500,3500,3500,863
|
||||
20250415,143500,366758447,3500,3500,3500,3500,300
|
||||
20250415,143400,365708447,3500,3500,3500,3500,100
|
||||
20250415,143300,365358447,3505,3505,3505,3505,1
|
||||
20250415,143200,365354942,3505,3505,3505,3505,1
|
||||
20250415,143100,365351437,3490,3490,3490,3490,143
|
||||
20250415,143000,364852367,3505,3505,3505,3505,144
|
||||
20250415,142900,364347647,3505,3505,3505,3505,0
|
||||
20250415,142800,364347647,3505,3505,3505,3505,0
|
||||
20250415,142700,364347647,3505,3495,3505,3495,4000
|
||||
20250415,142600,350335897,3495,3495,3495,3495,332
|
||||
20250415,142500,349175557,3495,3495,3495,3495,0
|
||||
20250415,142400,349175557,3495,3485,3495,3485,9720
|
||||
20250415,142300,315249602,3490,3490,3490,3490,1
|
||||
20250415,142200,315246112,3485,3485,3485,3485,1400
|
||||
20250415,142100,310367112,3485,3485,3485,3485,0
|
||||
20250415,142000,310367112,3485,3485,3485,3485,0
|
||||
20250415,141900,310367112,3485,3485,3485,3485,153
|
||||
20250415,141800,309833907,3485,3485,3485,3485,302
|
||||
20250415,141700,308781437,3485,3485,3485,3485,304
|
||||
20250415,141600,307721997,3485,3485,3485,3485,3
|
||||
20250415,141500,307711542,3485,3485,3485,3485,50
|
||||
20250415,141400,307537292,3485,3485,3485,3485,1464
|
||||
20250415,141300,302435252,3485,3485,3485,3485,0
|
||||
20250415,141200,302435252,3485,3485,3485,3485,0
|
||||
20250415,141100,302435252,3485,3485,3485,3485,0
|
||||
20250415,141000,302435252,3485,3485,3485,3485,0
|
||||
20250415,140900,302435252,3485,3485,3485,3485,0
|
||||
20250415,140800,302435252,3485,3485,3485,3485,0
|
||||
20250415,140700,302435252,3485,3485,3485,3485,705
|
||||
20250415,140600,299978327,3485,3485,3485,3485,0
|
||||
20250415,140500,299978327,3485,3485,3485,3485,1
|
||||
20250415,140400,299974842,3480,3480,3480,3480,1070
|
||||
20250415,140300,296251242,3485,3485,3485,3485,0
|
||||
20250415,140200,296251242,3485,3485,3485,3485,0
|
||||
20250415,140100,296251242,3485,3485,3485,3485,1
|
||||
20250415,140000,296247757,3485,3485,3485,3485,222
|
||||
20250415,135900,295474087,3485,3485,3485,3485,0
|
||||
20250415,135800,295474087,3485,3485,3485,3485,0
|
||||
20250415,135700,295474087,3485,3485,3485,3485,0
|
||||
20250415,135600,295474087,3485,3485,3485,3485,1
|
||||
20250415,135500,295470602,3480,3485,3485,3480,404
|
||||
20250415,135400,294064622,3480,3480,3480,3480,50
|
||||
20250415,135300,293890622,3485,3480,3485,3480,275
|
||||
20250415,135200,292932402,3485,3485,3485,3485,5
|
||||
20250415,135100,292914977,3485,3485,3485,3485,1
|
||||
20250415,135000,292911492,3480,3480,3480,3480,27
|
||||
20250415,134900,292817532,3480,3480,3480,3480,2157
|
||||
20250415,134800,285311172,3480,3480,3480,3480,0
|
||||
20250415,134700,285311172,3480,3480,3480,3480,0
|
||||
20250415,134600,285311172,3480,3480,3480,3480,0
|
||||
20250415,134500,285311172,3480,3480,3480,3480,0
|
||||
20250415,134400,285311172,3480,3480,3480,3480,213
|
||||
20250415,134300,284569932,3475,3480,3480,3475,56
|
||||
20250415,134200,284375097,3480,3480,3480,3480,0
|
||||
20250415,134100,284375097,3480,3480,3480,3480,1104
|
||||
20250415,134000,280533177,3485,3485,3485,3485,0
|
||||
20250415,133900,280533177,3485,3485,3485,3485,179
|
||||
20250415,133800,279909362,3485,3485,3485,3485,50
|
||||
20250415,133700,279735112,3485,3485,3485,3485,0
|
||||
20250415,133600,279735112,3485,3485,3485,3485,2
|
||||
20250415,133500,279728142,3485,3485,3485,3485,215
|
||||
20250415,133400,278978867,3485,3485,3485,3485,1
|
||||
20250415,133300,278975382,3480,3480,3480,3480,400
|
||||
20250415,133200,277583382,3485,3485,3485,3485,0
|
||||
20250415,133100,277583382,3485,3485,3485,3485,0
|
||||
20250415,133000,277583382,3485,3485,3485,3485,183
|
||||
20250415,132900,276945627,3485,3485,3485,3485,0
|
||||
20250415,132800,276945627,3485,3485,3485,3485,0
|
||||
20250415,132700,276945627,3485,3485,3485,3485,0
|
||||
20250415,132600,276945627,3485,3485,3485,3485,0
|
||||
20250415,132500,276945627,3485,3485,3485,3485,243
|
||||
20250415,132400,276098772,3485,3485,3485,3485,1
|
||||
20250415,132300,276095287,3480,3480,3480,3480,0
|
||||
20250415,132200,276095287,3480,3485,3485,3480,366
|
||||
20250415,132100,274820822,3485,3485,3485,3485,0
|
||||
20250415,132000,274820822,3485,3485,3485,3485,0
|
||||
20250415,131900,274820822,3485,3485,3485,3485,2
|
||||
20250415,131800,274813852,3485,3485,3485,3485,171
|
||||
20250415,131700,274217917,3485,3485,3485,3485,0
|
||||
20250415,131600,274217917,3485,3480,3485,3480,600
|
||||
20250415,131500,272128417,3475,3475,3475,3475,0
|
||||
20250415,131400,272128417,3475,3475,3475,3475,0
|
||||
20250415,131300,272128417,3475,3475,3475,3475,0
|
||||
20250415,131200,272128417,3475,3475,3475,3475,0
|
||||
20250415,131100,272128417,3475,3485,3485,3475,1038
|
||||
20250415,131000,268511367,3475,3475,3475,3475,0
|
||||
20250415,130900,268511367,3475,3475,3475,3475,0
|
||||
20250415,130800,268511367,3475,3475,3475,3475,9
|
||||
20250415,130700,268480092,3485,3475,3485,3475,3528
|
||||
20250415,130600,256189457,3475,3475,3475,3475,0
|
||||
20250415,130500,256189457,3475,3475,3475,3475,400
|
||||
20250415,130400,254799457,3480,3475,3480,3475,2564
|
||||
20250415,130300,245881237,3475,3475,3475,3475,150
|
||||
20250415,130200,245359987,3475,3475,3475,3475,0
|
||||
20250415,130100,245359987,3475,3475,3475,3475,310
|
||||
20250415,130000,244282737,3470,3475,3475,3470,222
|
||||
20250415,125900,243511492,3475,3475,3475,3475,808
|
||||
20250415,125800,240703692,3480,3480,3480,3480,124
|
||||
20250415,125700,240272172,3480,3480,3480,3480,0
|
||||
20250415,125600,240272172,3480,3480,3480,3480,0
|
||||
20250415,125500,240272172,3480,3480,3480,3480,0
|
||||
20250415,125400,240272172,3480,3480,3480,3480,26
|
||||
20250415,125300,240181692,3480,3480,3480,3480,10
|
||||
20250415,125200,240146892,3480,3480,3480,3480,0
|
||||
20250415,125100,240146892,3480,3480,3480,3480,0
|
||||
20250415,125000,240146892,3480,3480,3480,3480,300
|
||||
20250415,124900,239102892,3480,3480,3480,3480,0
|
||||
20250415,124800,239102892,3480,3480,3480,3480,0
|
||||
20250415,124700,239102892,3480,3480,3480,3480,0
|
||||
20250415,124600,239102892,3480,3480,3480,3480,495
|
||||
20250415,124500,237380292,3480,3480,3480,3480,0
|
||||
20250415,124400,237380292,3480,3480,3480,3480,325
|
||||
20250415,124300,236249292,3475,3475,3475,3475,100
|
||||
20250415,124200,235901792,3485,3485,3485,3485,0
|
||||
20250415,124100,235901792,3485,3475,3485,3475,3184
|
||||
20250415,124000,224816522,3465,3465,3465,3465,0
|
||||
20250415,123900,224816522,3465,3465,3465,3465,300
|
||||
20250415,123800,223777022,3475,3475,3475,3475,906
|
||||
20250415,123700,220628672,3475,3475,3475,3475,0
|
||||
20250415,123600,220628672,3475,3475,3475,3475,0
|
||||
20250415,123500,220628672,3475,3475,3475,3475,0
|
||||
20250415,123400,220628672,3475,3470,3475,3470,652
|
||||
20250415,123300,218364122,3475,3475,3475,3475,0
|
||||
20250415,123200,218364122,3475,3475,3475,3475,0
|
||||
20250415,123100,218364122,3475,3475,3475,3475,0
|
||||
20250415,123000,218364122,3475,3475,3475,3475,0
|
||||
20250415,122900,218364122,3475,3475,3475,3475,0
|
||||
20250415,122800,218364122,3475,3475,3475,3475,124
|
||||
20250415,122700,217933222,3475,3475,3475,3475,0
|
||||
20250415,122600,217933222,3475,3475,3475,3475,0
|
||||
20250415,122500,217933222,3475,3470,3475,3470,865
|
||||
20250415,122400,214931662,3475,3475,3475,3475,0
|
||||
20250415,122300,214931662,3475,3475,3475,3475,500
|
||||
20250415,122200,213194162,3475,3475,3475,3475,4
|
||||
20250415,122100,213180262,3475,3475,3475,3475,79
|
||||
20250415,122000,212905737,3475,3475,3475,3475,0
|
||||
20250415,121900,212905737,3475,3475,3475,3475,2
|
||||
20250415,121800,212898787,3460,3460,3460,3460,12
|
||||
20250415,121700,212857267,3470,3470,3470,3470,0
|
||||
20250415,121600,212857267,3470,3470,3470,3470,0
|
||||
20250415,121500,212857267,3470,3470,3470,3470,0
|
||||
20250415,121400,212857267,3470,3470,3470,3470,399
|
||||
20250415,121300,211472737,3470,3470,3470,3470,0
|
||||
20250415,121200,211472737,3470,3470,3470,3470,1
|
||||
20250415,121100,211469267,3465,3465,3465,3465,0
|
||||
20250415,121000,211469267,3465,3465,3465,3465,0
|
||||
20250415,120900,211469267,3465,3465,3465,3465,0
|
||||
20250415,120800,211469267,3465,3465,3465,3465,132
|
||||
20250415,120700,211011887,3465,3465,3465,3465,0
|
||||
20250415,120600,211011887,3465,3465,3465,3465,0
|
||||
20250415,120500,211011887,3465,3465,3465,3465,0
|
||||
20250415,120400,211011887,3465,3465,3465,3465,0
|
||||
20250415,120300,211011887,3465,3465,3465,3465,0
|
||||
20250415,120200,211011887,3465,3460,3465,3460,562
|
||||
20250415,120100,209066137,3465,3465,3465,3465,4
|
||||
20250415,120000,209052277,3465,3465,3465,3465,0
|
||||
20250415,115900,209052277,3465,3465,3465,3465,94
|
||||
20250415,115800,208726567,3465,3465,3465,3465,0
|
||||
20250415,115700,208726567,3465,3465,3465,3465,0
|
||||
20250415,115600,208726567,3465,3465,3465,3465,0
|
||||
20250415,115500,208726567,3465,3465,3465,3465,0
|
||||
20250415,115400,208726567,3465,3465,3465,3465,0
|
||||
20250415,115300,208726567,3465,3465,3465,3465,0
|
||||
20250415,115200,208726567,3465,3465,3465,3465,0
|
||||
20250415,115100,208726567,3465,3465,3465,3465,0
|
||||
20250415,115000,208726567,3465,3465,3465,3465,0
|
||||
20250415,114900,208726567,3465,3465,3465,3465,0
|
||||
20250415,114800,208726567,3465,3465,3465,3465,0
|
||||
20250415,114700,208726567,3465,3465,3465,3465,26
|
||||
20250415,114600,208636477,3470,3470,3470,3470,0
|
||||
20250415,114500,208636477,3470,3470,3470,3470,1
|
||||
20250415,114400,208633007,3470,3470,3470,3470,5
|
||||
20250415,114300,208615657,3470,3470,3470,3470,214
|
||||
20250415,114200,207873077,3470,3470,3470,3470,0
|
||||
20250415,114100,207873077,3470,3470,3470,3470,0
|
||||
20250415,114000,207873077,3470,3470,3470,3470,193
|
||||
20250415,113900,207203367,3460,3460,3460,3460,0
|
||||
20250415,113800,207203367,3460,3460,3460,3460,0
|
||||
20250415,113700,207203367,3460,3455,3460,3455,691
|
||||
20250415,113600,204815427,3455,3455,3455,3455,51
|
||||
20250415,113500,204639222,3460,3460,3460,3460,657
|
||||
20250415,113400,202366002,3460,3460,3460,3460,0
|
||||
20250415,113300,202366002,3460,3460,3460,3460,584
|
||||
20250415,113200,200345362,3460,3460,3460,3460,1471
|
||||
20250415,113100,195255702,3460,3460,3460,3460,1113
|
||||
20250415,113000,191404722,3460,3455,3460,3455,454
|
||||
20250415,112900,189833992,3460,3460,3460,3460,374
|
||||
20250415,112800,188539952,3460,3460,3460,3460,0
|
||||
20250415,112700,188539952,3460,3460,3460,3460,50
|
||||
20250415,112600,188366952,3465,3465,3465,3465,531
|
||||
20250415,112500,186527037,3470,3470,3470,3470,10
|
||||
20250415,112400,186492337,3470,3470,3470,3470,0
|
||||
20250415,112300,186492337,3470,3470,3470,3470,0
|
||||
20250415,112200,186492337,3470,3470,3470,3470,322
|
||||
20250415,112100,185374997,3475,3475,3475,3475,296
|
||||
20250415,112000,184346397,3470,3470,3470,3470,0
|
||||
20250415,111900,184346397,3470,3470,3470,3470,0
|
||||
20250415,111800,184346397,3470,3470,3470,3470,0
|
||||
20250415,111700,184346397,3470,3470,3470,3470,343
|
||||
20250415,111600,183156187,3475,3475,3475,3475,0
|
||||
20250415,111500,183156187,3475,3475,3475,3475,0
|
||||
20250415,111400,183156187,3475,3475,3475,3475,0
|
||||
20250415,111300,183156187,3475,3480,3480,3470,181
|
||||
20250415,111200,182527462,3485,3485,3485,3485,0
|
||||
20250415,111100,182527462,3485,3485,3485,3485,0
|
||||
20250415,111000,182527462,3485,3485,3485,3485,0
|
||||
20250415,110900,182527462,3485,3485,3485,3485,1
|
||||
20250415,110800,182523977,3470,3470,3470,3470,0
|
||||
20250415,110700,182523977,3470,3480,3480,3470,1020
|
||||
20250415,110600,178974437,3470,3470,3470,3470,500
|
||||
20250415,110500,177239437,3470,3470,3470,3470,0
|
||||
20250415,110400,177239437,3470,3470,3470,3470,193
|
||||
20250415,110300,176569727,3470,3470,3470,3470,0
|
||||
20250415,110200,176569727,3470,3470,3475,3470,508
|
||||
20250415,110100,174806162,3470,3470,3470,3470,0
|
||||
20250415,110000,174806162,3470,3470,3470,3465,836
|
||||
20250415,105900,171905777,3480,3480,3480,3480,0
|
||||
20250415,105800,171905777,3480,3480,3480,3480,0
|
||||
20250415,105700,171905777,3480,3480,3480,3480,288
|
||||
20250415,105600,170903537,3475,3475,3475,3475,0
|
||||
20250415,105500,170903537,3475,3480,3485,3475,724
|
||||
20250415,105400,168385012,3475,3465,3475,3465,561
|
||||
20250415,105300,166437987,3465,3465,3467,3465,873
|
||||
20250415,105200,163412840,3457,3457,3457,3457,99
|
||||
20250415,105100,163070597,3460,3460,3460,3460,506
|
||||
20250415,105000,161319837,3465,3465,3465,3465,0
|
||||
20250415,104900,161319837,3465,3465,3465,3450,202
|
||||
20250415,104800,160622907,3460,3460,3460,3460,240
|
||||
20250415,104700,159792507,3460,3460,3460,3460,300
|
||||
20250415,104600,158754507,3465,3465,3465,3465,170
|
||||
20250415,104500,158165457,3465,3465,3465,3465,0
|
||||
20250415,104400,158165457,3465,3465,3465,3465,0
|
||||
20250415,104300,158165457,3465,3465,3465,3465,0
|
||||
20250415,104200,158165457,3465,3465,3465,3465,0
|
||||
20250415,104100,158165457,3465,3465,3465,3465,1
|
||||
20250415,104000,158161992,3460,3460,3460,3460,1
|
||||
20250415,103900,158158532,3460,3465,3465,3460,400
|
||||
20250415,103800,156774282,3465,3465,3465,3465,137
|
||||
20250415,103700,156299577,3460,3460,3460,3460,30
|
||||
20250415,103600,156195777,3460,3460,3460,3460,0
|
||||
20250415,103500,156195777,3460,3450,3460,3450,4122
|
||||
20250415,103400,141961887,3460,3460,3460,3460,0
|
||||
20250415,103300,141961887,3460,3460,3460,3455,213
|
||||
20250415,103200,141224917,3460,3460,3460,3460,0
|
||||
20250415,103100,141224917,3460,3460,3460,3460,0
|
||||
20250415,103000,141224917,3460,3460,3460,3460,0
|
||||
20250415,102900,141224917,3460,3460,3460,3460,0
|
||||
20250415,102800,141224917,3460,3460,3460,3460,172
|
||||
20250415,102700,140629797,3460,3460,3460,3460,0
|
||||
20250415,102600,140629797,3460,3460,3460,3460,0
|
||||
20250415,102500,140629797,3460,3460,3460,3460,0
|
||||
20250415,102400,140629797,3460,3460,3460,3460,8
|
||||
20250415,102300,140602117,3455,3455,3455,3455,1500
|
||||
20250415,102200,135419617,3455,3450,3455,3450,788
|
||||
20250415,102100,132697932,3450,3450,3450,3450,0
|
||||
20250415,102000,132697932,3450,3450,3450,3450,10
|
||||
20250415,101900,132663432,3455,3455,3455,3455,0
|
||||
20250415,101800,132663432,3455,3455,3455,3455,0
|
||||
20250415,101700,132663432,3455,3445,3455,3445,526
|
||||
20250415,101600,130848912,3435,3440,3440,3435,2263
|
||||
20250415,101500,123069207,3445,3445,3445,3445,227
|
||||
20250415,101400,122287192,3455,3455,3455,3455,0
|
||||
20250415,101300,122287192,3455,3455,3455,3455,29
|
||||
20250415,101200,122186997,3455,3440,3455,3440,2
|
||||
20250415,101100,122180102,3455,3455,3455,3455,21
|
||||
20250415,101000,122107547,3455,3455,3455,3455,0
|
||||
20250415,100900,122107547,3455,3455,3455,3455,0
|
||||
20250415,100800,122107547,3455,3455,3455,3455,1000
|
||||
20250415,100700,118652547,3455,3455,3455,3455,0
|
||||
20250415,100600,118652547,3455,3455,3455,3455,1
|
||||
20250415,100500,118649092,3447,3447,3447,3447,24
|
||||
20250415,100400,118566364,3450,3450,3450,3450,1531
|
||||
20250415,100300,113284414,3452,3452,3452,3452,3
|
||||
20250415,100200,113274058,3455,3455,3455,3455,0
|
||||
20250415,100100,113274058,3455,3455,3455,3455,0
|
||||
20250415,100000,113274058,3455,3450,3455,3450,388
|
||||
20250415,095900,111935058,3450,3450,3450,3450,2
|
||||
20250415,095800,111928158,3450,3445,3450,3445,1287
|
||||
20250415,095700,107489573,3445,3445,3445,3445,0
|
||||
20250415,095600,107489573,3445,3445,3445,3445,0
|
||||
20250415,095500,107489573,3445,3445,3445,3445,98
|
||||
20250415,095400,107151963,3450,3450,3450,3450,0
|
||||
20250415,095300,107151963,3450,3450,3450,3450,0
|
||||
20250415,095200,107151963,3450,3450,3450,3450,0
|
||||
20250415,095100,107151963,3450,3450,3450,3450,0
|
||||
20250415,095000,107151963,3450,3450,3450,3450,0
|
||||
20250415,094900,107151963,3450,3450,3450,3450,0
|
||||
20250415,094800,107151963,3450,3455,3455,3450,9720
|
||||
20250415,094700,73616140,3450,3455,3455,3450,740
|
||||
20250415,094600,71060900,3465,3465,3465,3465,1
|
||||
20250415,094500,71057435,3465,3465,3465,3465,3
|
||||
20250415,094400,71047040,3465,3465,3465,3465,33
|
||||
20250415,094300,70932695,3465,3455,3465,3455,41
|
||||
20250415,094200,70790930,3460,3460,3460,3460,0
|
||||
20250415,094100,70790930,3460,3460,3460,3460,0
|
||||
20250415,094000,70790930,3460,3460,3460,3460,0
|
||||
20250415,093900,70790930,3460,3460,3460,3460,307
|
||||
20250415,093800,69728710,3465,3450,3465,3450,1166
|
||||
20250415,093700,65699330,3445,3440,3445,3440,3062
|
||||
20250415,093600,55165740,3450,3450,3450,3450,10
|
||||
20250415,093500,55131240,3450,3440,3450,3440,76
|
||||
20250415,093400,54869790,3440,3440,3440,3440,602
|
||||
20250415,093300,52798910,3435,3445,3445,3435,100
|
||||
20250415,093200,52454530,3450,3450,3450,3450,0
|
||||
20250415,093100,52454530,3450,3450,3450,3450,0
|
||||
20250415,093000,52454530,3450,3450,3450,3450,4
|
||||
20250415,092900,52440730,3450,3455,3455,3450,63
|
||||
20250415,092800,52223115,3445,3445,3445,3440,2311
|
||||
20250415,092700,44272230,3455,3455,3455,3455,0
|
||||
20250415,092600,44272230,3455,3455,3455,3455,535
|
||||
20250415,092500,42423805,3455,3455,3455,3455,0
|
||||
20250415,092400,42423805,3455,3450,3455,3450,923
|
||||
20250415,092300,39238390,3450,3450,3450,3450,7
|
||||
20250415,092200,39214240,3445,3440,3445,3440,477
|
||||
20250415,092100,37570985,3440,3445,3445,3440,2244
|
||||
20250415,092000,29840435,3445,3440,3445,3440,56
|
||||
20250415,091900,29647765,3455,3455,3455,3455,0
|
||||
20250415,091800,29647765,3455,3445,3455,3445,840
|
||||
20250415,091700,26751945,3445,3455,3455,3435,1124
|
||||
20250415,091600,22879310,3455,3465,3465,3455,824
|
||||
20250415,091500,20027450,3460,3465,3465,3460,108
|
||||
20250415,091400,19653235,3465,3465,3465,3465,7
|
||||
20250415,091300,19628980,3465,3465,3465,3465,1093
|
||||
20250415,091200,15841735,3460,3455,3460,3455,674
|
||||
20250415,091100,13511224,3455,3460,3460,3455,307
|
||||
20250415,091000,12449244,3460,3462,3462,3460,27
|
||||
20250415,090900,12355780,3465,3465,3465,3465,0
|
||||
20250415,090800,12355780,3465,3465,3465,3465,0
|
||||
20250415,090700,12355780,3465,3465,3465,3465,1657
|
||||
20250415,090600,6614275,3465,3465,3465,3465,1
|
||||
20250415,090500,6610810,3480,3480,3480,3480,84
|
||||
20250415,090400,6318490,3455,3460,3460,3455,304
|
||||
20250415,090300,5267170,3460,3465,3465,3460,1476
|
||||
20250415,090200,160050,3460,3460,3460,3460,0
|
||||
20250415,090100,160050,3460,3460,3460,3460,0
|
||||
20250415,090000,160050,3460,3480,3485,3460,46
|
||||
|
Reference in New Issue
Block a user