Update 2025-04-15 2740 candle_min
This commit is contained in:
610
041440/min/candle-20250415.csv
Normal file
610
041440/min/candle-20250415.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,190700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,190000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,185000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,184000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,183700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,183000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,182000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,181000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,180700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,180000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,175000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,174000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,173700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,173000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,172000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,171000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,170700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,170000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,165000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,164000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,163700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,163000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,162000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,161000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,160700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,160000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,155000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154800,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,154000,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153900,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153800,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,153700,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153600,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153500,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153400,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153300,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153200,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153100,1747244005,8200,8200,8200,8200,0
|
||||
20250415,153000,1747244005,8200,8200,8200,8200,7772
|
||||
20250415,152900,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152800,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152700,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152600,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152500,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152400,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152300,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152200,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152100,1683513605,8200,8200,8200,8200,0
|
||||
20250415,152000,1683513605,8200,8200,8200,8200,0
|
||||
20250415,151900,1683513605,8200,8210,8210,8190,3100
|
||||
20250415,151800,1658097505,8210,8230,8230,8210,2785
|
||||
20250415,151700,1635212295,8230,8220,8230,8220,462
|
||||
20250415,151600,1631411245,8230,8230,8230,8220,1269
|
||||
20250415,151500,1620979805,8225,8220,8240,8220,1538
|
||||
20250415,151400,1608326745,8250,8210,8250,8210,2787
|
||||
20250415,151300,1585402115,8240,8220,8250,8220,1288
|
||||
20250415,151200,1574805575,8230,8230,8250,8220,489
|
||||
20250415,151100,1570781055,8230,8230,8250,8220,8872
|
||||
20250415,151000,1497770415,8230,8220,8240,8210,5774
|
||||
20250415,150900,1450274955,8230,8230,8240,8210,5944
|
||||
20250415,150800,1401365385,8220,8230,8230,8210,8077
|
||||
20250415,150700,1334953115,8230,8190,8230,8190,8869
|
||||
20250415,150600,1262065785,8210,8180,8210,8170,3731
|
||||
20250415,150500,1231495765,8180,8180,8180,8170,276
|
||||
20250415,150400,1229238095,8170,8190,8190,8170,914
|
||||
20250415,150300,1221762215,8190,8190,8190,8190,406
|
||||
20250415,150200,1218437075,8190,8180,8190,8180,402
|
||||
20250415,150100,1215146695,8180,8190,8190,8180,491
|
||||
20250415,150000,1211127375,8190,8200,8200,8190,476
|
||||
20250415,145900,1207228745,8200,8200,8200,8200,10
|
||||
20250415,145800,1207146745,8190,8200,8200,8190,1633
|
||||
20250415,145700,1193767105,8200,8190,8200,8190,1054
|
||||
20250415,145600,1185133765,8190,8180,8190,8180,875
|
||||
20250415,145500,1177976255,8190,8180,8190,8180,375
|
||||
20250415,145400,1174905055,8190,8190,8190,8180,217
|
||||
20250415,145300,1173127925,8190,8170,8190,8170,464
|
||||
20250415,145200,1169333635,8170,8160,8170,8160,298
|
||||
20250415,145100,1166901905,8180,8170,8180,8170,857
|
||||
20250415,145000,1159896635,8170,8180,8180,8150,2332
|
||||
20250415,144900,1140875795,8180,8180,8180,8160,1168
|
||||
20250415,144800,1131333145,8180,8180,8180,8170,241
|
||||
20250415,144700,1129362755,8160,8180,8180,8160,1564
|
||||
20250415,144600,1116594135,8170,8180,8180,8170,99
|
||||
20250415,144500,1115784625,8180,8180,8180,8170,171
|
||||
20250415,144400,1114386195,8160,8170,8190,8160,1600
|
||||
20250415,144300,1101292615,8160,8160,8160,8160,290
|
||||
20250415,144200,1098926215,8160,8160,8160,8160,832
|
||||
20250415,144100,1092137095,8160,8160,8160,8160,1020
|
||||
20250415,144000,1083813895,8150,8160,8160,8150,436
|
||||
20250415,143900,1080259695,8160,8160,8160,8150,524
|
||||
20250415,143800,1075983875,8160,8150,8160,8150,647
|
||||
20250415,143700,1070710695,8150,8150,8150,8150,32
|
||||
20250415,143600,1070449895,8150,8150,8150,8150,419
|
||||
20250415,143500,1067035045,8150,8150,8150,8140,567
|
||||
20250415,143400,1062414045,8130,8130,8130,8130,3
|
||||
20250415,143300,1062389655,8150,8140,8150,8140,474
|
||||
20250415,143200,1058531085,8130,8130,8130,8130,28
|
||||
20250415,143100,1058303445,8130,8130,8130,8130,0
|
||||
20250415,143000,1058303445,8130,8130,8130,8130,78
|
||||
20250415,142900,1057669305,8130,8130,8130,8130,720
|
||||
20250415,142800,1051815705,8120,8150,8150,8120,1528
|
||||
20250415,142700,1039390965,8140,8140,8140,8140,0
|
||||
20250415,142600,1039390965,8140,8140,8150,8130,889
|
||||
20250415,142500,1032159195,8130,8110,8130,8100,4102
|
||||
20250415,142400,998812625,8110,8110,8110,8110,3
|
||||
20250415,142300,998788295,8110,8110,8110,8100,129
|
||||
20250415,142200,997742285,8110,8110,8110,8110,351
|
||||
20250415,142100,994895675,8110,8100,8110,8100,19
|
||||
20250415,142000,994741675,8100,8100,8100,8100,180
|
||||
20250415,141900,993283675,8120,8110,8120,8110,55
|
||||
20250415,141800,992837615,8110,8110,8120,8110,478
|
||||
20250415,141700,988960905,8120,8120,8120,8120,0
|
||||
20250415,141600,988960905,8120,8110,8120,8100,1761
|
||||
20250415,141500,974688215,8120,8100,8120,8100,749
|
||||
20250415,141400,968607295,8100,8100,8100,8100,4
|
||||
20250415,141300,968574895,8120,8110,8120,8110,94
|
||||
20250415,141200,967812505,8110,8110,8120,8110,1039
|
||||
20250415,141100,959385905,8110,8110,8110,8090,363
|
||||
20250415,141000,956446265,8100,8100,8100,8100,69
|
||||
20250415,140900,955887365,8100,8100,8100,8100,4
|
||||
20250415,140800,955854965,8100,8100,8110,8100,197
|
||||
20250415,140700,954258185,8100,8100,8110,8100,211
|
||||
20250415,140600,952547795,8080,8090,8090,8080,397
|
||||
20250415,140500,949336845,8100,8100,8110,8090,807
|
||||
20250415,140400,942798885,8110,8100,8110,8090,231
|
||||
20250415,140300,940927785,8110,8110,8120,8110,436
|
||||
20250415,140200,937391545,8110,8090,8110,8090,826
|
||||
20250415,140100,930703265,8090,8100,8100,8090,90
|
||||
20250415,140000,929974295,8100,8100,8110,8100,2424
|
||||
20250415,135900,910338925,8110,8100,8120,8090,3166
|
||||
20250415,135800,884691645,8100,8070,8100,8070,3196
|
||||
20250415,135700,858871165,8070,8070,8070,8070,721
|
||||
20250415,135600,853052695,8060,8060,8060,8060,4
|
||||
20250415,135500,853020455,8070,8060,8070,8060,3
|
||||
20250415,135400,852996255,8080,8070,8080,8070,348
|
||||
20250415,135300,850187835,8080,8075,8080,8070,898
|
||||
20250415,135200,842940510,8080,8075,8080,8075,117
|
||||
20250415,135100,841995200,8080,8075,8080,8075,143
|
||||
20250415,135000,840839765,8080,8070,8080,8070,3635
|
||||
20250415,134900,811492375,8060,8060,8070,8060,187
|
||||
20250415,134800,809984885,8060,8060,8060,8060,135
|
||||
20250415,134700,808896785,8060,8060,8060,8060,24
|
||||
20250415,134600,808703345,8060,8060,8060,8060,1006
|
||||
20250415,134500,800594985,8060,8060,8060,8060,0
|
||||
20250415,134400,800594985,8060,8050,8060,8050,56
|
||||
20250415,134300,800143635,8050,8050,8050,8050,2
|
||||
20250415,134200,800127535,8050,8060,8060,8050,3
|
||||
20250415,134100,800103375,8060,8060,8080,8050,1292
|
||||
20250415,134000,789691415,8080,8080,8080,8080,2
|
||||
20250415,133900,789675255,8060,8070,8080,8060,633
|
||||
20250415,133800,784569965,8070,8070,8070,8070,566
|
||||
20250415,133700,780002345,8070,8070,8070,8070,132
|
||||
20250415,133600,778937105,8070,8070,8070,8070,0
|
||||
20250415,133500,778937105,8070,8070,8070,8070,301
|
||||
20250415,133400,776508035,8060,8070,8070,8060,337
|
||||
20250415,133300,773791125,8070,8050,8070,8050,426
|
||||
20250415,133200,770356365,8070,8070,8070,8070,0
|
||||
20250415,133100,770356365,8070,8070,8070,8070,0
|
||||
20250415,133000,770356365,8070,8070,8070,8070,0
|
||||
20250415,132900,770356365,8070,8070,8070,8070,0
|
||||
20250415,132800,770356365,8070,8070,8070,8070,2
|
||||
20250415,132700,770340225,8060,8060,8060,8060,0
|
||||
20250415,132600,770340225,8060,8060,8060,8060,694
|
||||
20250415,132500,764746585,8070,8070,8070,8070,0
|
||||
20250415,132400,764746585,8070,8060,8070,8060,172
|
||||
20250415,132300,763358555,8060,8060,8060,8060,0
|
||||
20250415,132200,763358555,8060,8050,8060,8050,2125
|
||||
20250415,132100,746243915,8070,8070,8070,8070,140
|
||||
20250415,132000,745114115,8060,8060,8060,8060,52
|
||||
20250415,131900,744694995,8060,8060,8060,8060,882
|
||||
20250415,131800,737586075,8060,8060,8060,8060,0
|
||||
20250415,131700,737586075,8060,8060,8060,8060,1341
|
||||
20250415,131600,726777615,8060,8060,8060,8060,0
|
||||
20250415,131500,726777615,8060,8060,8060,8060,123
|
||||
20250415,131400,725786235,8060,8060,8060,8060,0
|
||||
20250415,131300,725786235,8060,8060,8060,8050,24
|
||||
20250415,131200,725592815,8050,8050,8050,8050,0
|
||||
20250415,131100,725592815,8050,8050,8050,8050,3
|
||||
20250415,131000,725568665,8050,8050,8050,8050,436
|
||||
20250415,130900,722058865,8060,8060,8060,8050,165
|
||||
20250415,130800,720729735,8060,8060,8060,8060,0
|
||||
20250415,130700,720729735,8060,8060,8060,8050,551
|
||||
20250415,130600,716293015,8060,8060,8070,8060,1987
|
||||
20250415,130500,700277305,8060,8060,8060,8060,500
|
||||
20250415,130400,696247305,8070,8070,8070,8070,0
|
||||
20250415,130300,696247305,8070,8050,8070,8050,543
|
||||
20250415,130200,691869845,8060,8060,8060,8060,0
|
||||
20250415,130100,691869845,8060,8050,8060,8050,1352
|
||||
20250415,130000,680984205,8040,8040,8040,8040,1439
|
||||
20250415,125900,669414645,8050,8040,8050,8040,12
|
||||
20250415,125800,669318085,8050,8050,8050,8050,74
|
||||
20250415,125700,668722385,8040,8040,8040,8040,2
|
||||
20250415,125600,668706305,8050,8040,8050,8040,435
|
||||
20250415,125500,665207585,8040,8040,8040,8040,21
|
||||
20250415,125400,665038745,8040,8040,8040,8040,250
|
||||
20250415,125300,663028745,8040,8050,8050,8040,400
|
||||
20250415,125200,659809745,8040,8040,8040,8040,108
|
||||
20250415,125100,658941425,8030,8040,8040,8030,911
|
||||
20250415,125000,651617485,8040,8040,8040,8040,98
|
||||
20250415,124900,650829565,8040,8040,8040,8040,6
|
||||
20250415,124800,650781325,8040,8040,8040,8040,2
|
||||
20250415,124700,650765245,8040,8040,8040,8040,442
|
||||
20250415,124600,647211565,8040,8040,8040,8040,102
|
||||
20250415,124500,646391485,8040,8040,8040,8040,1
|
||||
20250415,124400,646383445,8040,8040,8040,8040,110
|
||||
20250415,124300,645499045,8050,8050,8050,8050,3
|
||||
20250415,124200,645474895,8050,8050,8050,8050,2
|
||||
20250415,124100,645458795,8040,8040,8040,8040,1
|
||||
20250415,124000,645450755,8040,8040,8040,8040,272
|
||||
20250415,123900,643263875,8040,8040,8040,8040,51
|
||||
20250415,123800,642853835,8050,8050,8050,8050,59
|
||||
20250415,123700,642378885,8050,8050,8050,8050,562
|
||||
20250415,123600,637854785,8040,8040,8040,8040,1
|
||||
20250415,123500,637846745,8040,8040,8040,8040,24
|
||||
20250415,123400,637653785,8040,8040,8040,8040,42
|
||||
20250415,123300,637316105,8050,8050,8050,8050,0
|
||||
20250415,123200,637316105,8050,8045,8050,8045,159
|
||||
20250415,123100,636036255,8050,8050,8050,8050,0
|
||||
20250415,123000,636036255,8050,8050,8050,8050,253
|
||||
20250415,122900,633999605,8050,8050,8050,8050,402
|
||||
20250415,122800,630763505,8050,8050,8050,8050,143
|
||||
20250415,122700,629612355,8050,8040,8050,8040,842
|
||||
20250415,122600,622836255,8040,8060,8060,8040,2118
|
||||
20250415,122500,605789185,8050,8050,8060,8050,241
|
||||
20250415,122400,603847835,8060,8050,8060,8050,1964
|
||||
20250415,122300,588037195,8040,8040,8050,8040,1363
|
||||
20250415,122200,577078545,8050,8050,8050,8050,27
|
||||
20250415,122100,576861195,8050,8050,8050,8050,62
|
||||
20250415,122000,576362095,8060,8060,8060,8060,24
|
||||
20250415,121900,576168655,8060,8050,8060,8040,808
|
||||
20250415,121800,569662635,8050,8040,8050,8040,1115
|
||||
20250415,121700,560697815,8050,8050,8050,8050,370
|
||||
20250415,121600,557719315,8040,8030,8040,8030,734
|
||||
20250415,121500,551818155,8040,8040,8040,8040,123
|
||||
20250415,121400,550829235,8040,8030,8040,8030,979
|
||||
20250415,121300,542967655,8030,8030,8030,8030,0
|
||||
20250415,121200,542967655,8030,8030,8030,8030,655
|
||||
20250415,121100,537708005,8030,8020,8030,8020,429
|
||||
20250415,121000,534264835,8030,8030,8030,8030,0
|
||||
20250415,120900,534264835,8030,8030,8030,8030,18
|
||||
20250415,120800,534120295,8020,8020,8020,8020,0
|
||||
20250415,120700,534120295,8020,8020,8020,8020,0
|
||||
20250415,120600,534120295,8020,8020,8020,8020,118
|
||||
20250415,120500,533173935,8030,8030,8030,8030,599
|
||||
20250415,120400,528363965,8040,8030,8040,8030,1580
|
||||
20250415,120300,515676165,8030,8030,8030,8030,1
|
||||
20250415,120200,515668135,8020,8020,8020,8020,0
|
||||
20250415,120100,515668135,8020,8020,8020,8020,0
|
||||
20250415,120000,515668135,8020,8020,8020,8020,87
|
||||
20250415,115900,514970395,8030,8025,8030,8025,102
|
||||
20250415,115800,514151835,8020,8020,8020,8020,0
|
||||
20250415,115700,514151835,8020,8020,8020,8020,5
|
||||
20250415,115600,514111735,8020,8030,8030,8020,22
|
||||
20250415,115500,513935125,8030,8000,8030,8000,5371
|
||||
20250415,115400,470891435,8000,8000,8000,8000,36
|
||||
20250415,115300,470603435,8010,8010,8010,8010,2
|
||||
20250415,115200,470587415,8010,8010,8010,8010,1
|
||||
20250415,115100,470579405,8010,8010,8010,8010,10
|
||||
20250415,115000,470499305,8010,8010,8010,8010,20
|
||||
20250415,114900,470339105,8010,8010,8010,8010,0
|
||||
20250415,114800,470339105,8010,8010,8010,8010,0
|
||||
20250415,114700,470339105,8010,8010,8010,8010,2
|
||||
20250415,114600,470323085,8000,8000,8000,8000,100
|
||||
20250415,114500,469523085,8000,8000,8000,8000,100
|
||||
20250415,114400,468723085,8010,8010,8010,8010,0
|
||||
20250415,114300,468723085,8010,8010,8010,8010,0
|
||||
20250415,114200,468723085,8010,8010,8010,8010,0
|
||||
20250415,114100,468723085,8010,8010,8010,8010,2
|
||||
20250415,114000,468707065,8010,8010,8010,8010,124
|
||||
20250415,113900,467713825,8010,8010,8010,8010,2
|
||||
20250415,113800,467697805,8010,8000,8010,8000,1343
|
||||
20250415,113700,456953755,8010,8000,8020,8000,903
|
||||
20250415,113600,449729445,8020,8020,8020,8010,14
|
||||
20250415,113500,449617265,8000,8010,8010,8000,1607
|
||||
20250415,113400,436745215,8020,8020,8020,8020,0
|
||||
20250415,113300,436745215,8020,8020,8020,8020,9
|
||||
20250415,113200,436673035,8020,8020,8020,8020,2
|
||||
20250415,113100,436656995,8020,8020,8020,8020,0
|
||||
20250415,113000,436656995,8020,8020,8020,8020,973
|
||||
20250415,112900,428853535,8020,8020,8020,8020,0
|
||||
20250415,112800,428853535,8020,8020,8020,8020,616
|
||||
20250415,112700,423913215,8020,8010,8020,8010,198
|
||||
20250415,112600,422325275,8030,8020,8030,8020,1678
|
||||
20250415,112500,408859265,8010,8010,8010,8010,3
|
||||
20250415,112400,408835235,8020,8020,8020,8020,119
|
||||
20250415,112300,407880855,8020,8020,8020,8020,0
|
||||
20250415,112200,407880855,8020,8020,8020,8020,2
|
||||
20250415,112100,407864815,8020,8020,8020,8020,0
|
||||
20250415,112000,407864815,8020,8020,8020,8020,609
|
||||
20250415,111900,402980635,8020,8020,8020,8020,100
|
||||
20250415,111800,402178635,8020,8020,8020,8020,290
|
||||
20250415,111700,399852835,8030,8030,8030,8030,0
|
||||
20250415,111600,399852835,8030,8030,8030,8030,118
|
||||
20250415,111500,398905295,8030,8030,8030,8030,1
|
||||
20250415,111400,398897265,8020,8020,8020,8020,10
|
||||
20250415,111300,398817065,8020,8030,8030,8020,23
|
||||
20250415,111200,398632595,8020,8020,8020,8020,0
|
||||
20250415,111100,398632595,8020,8020,8020,8020,389
|
||||
20250415,111000,395512815,8020,8020,8020,8020,0
|
||||
20250415,110900,395512815,8020,8020,8020,8020,0
|
||||
20250415,110800,395512815,8020,8020,8020,8020,545
|
||||
20250415,110700,391141915,8020,8010,8020,8010,408
|
||||
20250415,110600,387873715,8020,8020,8030,8020,771
|
||||
20250415,110500,381690045,8020,8020,8020,8020,0
|
||||
20250415,110400,381690045,8020,8020,8020,8020,70
|
||||
20250415,110300,381128645,8010,8010,8010,8010,601
|
||||
20250415,110200,376314635,8015,8020,8020,8015,3
|
||||
20250415,110100,376290580,8020,8020,8020,8020,301
|
||||
20250415,110000,373876560,8020,8020,8020,8015,396
|
||||
20250415,105900,370700645,8020,8020,8020,8020,1
|
||||
20250415,105800,370692625,8010,8015,8020,8010,328
|
||||
20250415,105700,368062095,8010,8010,8010,8010,169
|
||||
20250415,105600,366708405,8020,8010,8020,8010,1271
|
||||
20250415,105500,356527635,8010,8010,8010,8010,0
|
||||
20250415,105400,356527635,8010,8010,8010,8010,142
|
||||
20250415,105300,355390215,8000,8000,8000,8000,130
|
||||
20250415,105200,354350215,8010,8010,8010,8010,2
|
||||
20250415,105100,354334195,8000,8000,8000,8000,100
|
||||
20250415,105000,353534195,8010,8010,8010,8010,0
|
||||
20250415,104900,353534195,8010,8010,8010,8010,201
|
||||
20250415,104800,351924185,8010,8010,8010,8010,0
|
||||
20250415,104700,351924185,8010,8010,8010,8010,2
|
||||
20250415,104600,351908165,8010,8010,8010,8010,144
|
||||
20250415,104500,350754725,8010,8010,8010,8010,242
|
||||
20250415,104400,348816305,8010,8010,8010,8010,0
|
||||
20250415,104300,348816305,8010,8020,8020,8000,51
|
||||
20250415,104200,348407985,8020,8020,8020,8020,13
|
||||
20250415,104100,348303725,8020,8010,8020,8010,326
|
||||
20250415,104000,345692305,8010,8010,8010,8010,382
|
||||
20250415,103900,342632485,8010,8020,8020,8010,4
|
||||
20250415,103800,342600415,8020,8020,8020,8020,43
|
||||
20250415,103700,342255555,8020,8020,8020,8020,155
|
||||
20250415,103600,341012455,8020,8010,8020,8010,1292
|
||||
20250415,103500,330663515,8020,8020,8020,8010,2261
|
||||
20250415,103400,312534875,8020,8030,8030,8020,102
|
||||
20250415,103300,311716815,8030,8030,8030,8030,0
|
||||
20250415,103200,311716815,8030,8020,8030,8020,51
|
||||
20250415,103100,311307295,8020,8020,8020,8020,225
|
||||
20250415,103000,309502795,8020,8020,8020,8020,80
|
||||
20250415,102900,308861195,8030,8030,8030,8030,0
|
||||
20250415,102800,308861195,8030,8030,8030,8030,0
|
||||
20250415,102700,308861195,8030,8020,8030,8020,164
|
||||
20250415,102600,307545890,8030,8030,8030,8030,0
|
||||
20250415,102500,307545890,8030,8040,8040,8030,139
|
||||
20250415,102400,306428420,8040,8040,8040,8040,0
|
||||
20250415,102300,306428420,8040,8010,8040,8010,1358
|
||||
20250415,102200,295545420,8010,8020,8040,8010,1595
|
||||
20250415,102100,282756180,8020,8020,8020,8020,273
|
||||
20250415,102000,280566720,8040,8020,8040,8010,1259
|
||||
20250415,101900,270456250,8020,8030,8050,8020,3467
|
||||
20250415,101800,242618420,8030,8010,8030,8010,2589
|
||||
20250415,101700,221849960,8020,8010,8020,8010,43
|
||||
20250415,101600,221505170,8020,8010,8020,8000,1040
|
||||
20250415,101500,213174770,8010,8020,8020,8010,6
|
||||
20250415,101400,213126680,8020,8020,8020,8020,0
|
||||
20250415,101300,213126680,8020,8010,8020,8010,302
|
||||
20250415,101200,210707640,8020,8020,8020,8020,0
|
||||
20250415,101100,210707640,8020,8000,8020,8000,645
|
||||
20250415,101000,205544160,8000,8000,8000,8000,476
|
||||
20250415,100900,201736160,8020,8020,8020,8020,200
|
||||
20250415,100800,200132160,8020,8000,8020,8000,1184
|
||||
20250415,100700,190656790,8000,8000,8000,8000,8
|
||||
20250415,100600,190592790,8000,8000,8000,8000,13
|
||||
20250415,100500,190488790,8010,8010,8010,8010,0
|
||||
20250415,100400,190488790,8010,8010,8010,8010,38
|
||||
20250415,100300,190184410,8010,8010,8010,8010,173
|
||||
20250415,100200,188798680,8010,8010,8010,8010,1
|
||||
20250415,100100,188790670,8000,8000,8000,8000,46
|
||||
20250415,100000,188422670,7990,7990,7990,7990,0
|
||||
20250415,095900,188422670,7990,8000,8000,7990,168
|
||||
20250415,095800,187079670,8000,7980,8000,7980,104
|
||||
20250415,095700,186249670,7990,7990,7990,7990,244
|
||||
20250415,095600,184300110,7990,7990,7990,7990,0
|
||||
20250415,095500,184300110,7990,7990,7990,7990,54
|
||||
20250415,095400,183868650,7990,7980,7990,7980,257
|
||||
20250415,095300,181817590,7980,7970,7980,7970,1038
|
||||
20250415,095200,173544720,7970,7970,7970,7970,184
|
||||
20250415,095100,172078240,7970,7980,7980,7970,52
|
||||
20250415,095000,171663380,8000,8000,8000,8000,0
|
||||
20250415,094900,171663380,8000,8000,8000,8000,0
|
||||
20250415,094800,171663380,8000,7990,8000,7990,55
|
||||
20250415,094700,171223920,7990,7980,7990,7980,6
|
||||
20250415,094600,171176020,7980,8000,8000,7980,36
|
||||
20250415,094500,170888670,7990,8010,8010,7990,362
|
||||
20250415,094400,167995750,8000,8000,8010,7990,969
|
||||
20250415,094300,160247290,8010,8000,8010,8000,1895
|
||||
20250415,094200,145086190,8000,8000,8000,8000,40
|
||||
20250415,094100,144766190,8020,8010,8040,8000,596
|
||||
20250415,094000,139985870,8020,8010,8020,8010,246
|
||||
20250415,093900,138015400,8010,8000,8010,8000,203
|
||||
20250415,093800,136390130,7990,7990,7990,7990,0
|
||||
20250415,093700,136390130,7990,7990,7990,7990,110
|
||||
20250415,093600,135511230,7990,7980,7990,7980,61
|
||||
20250415,093500,135024150,7980,7980,7980,7980,0
|
||||
20250415,093400,135024150,7980,7980,7990,7970,399
|
||||
20250415,093300,131842800,8000,8000,8000,8000,52
|
||||
20250415,093200,131426800,7990,8000,8000,7990,339
|
||||
20250415,093100,128716790,8010,8000,8010,7990,1030
|
||||
20250415,093000,120482260,8000,7980,8000,7980,328
|
||||
20250415,092900,117860200,7980,7940,7980,7940,1019
|
||||
20250415,092800,109747380,7940,7940,7940,7940,161
|
||||
20250415,092700,108469040,7930,7930,7930,7930,0
|
||||
20250415,092600,108469040,7930,7930,7930,7930,0
|
||||
20250415,092500,108469040,7930,7920,7930,7910,821
|
||||
20250415,092400,101968890,7920,7920,7920,7920,1
|
||||
20250415,092300,101960970,7930,7930,7930,7930,1461
|
||||
20250415,092200,90375240,7930,7940,7940,7910,111
|
||||
20250415,092100,89497010,7920,7920,7920,7910,357
|
||||
20250415,092000,86671990,7920,7970,7970,7920,746
|
||||
20250415,091900,80760490,7950,7950,7950,7950,10
|
||||
20250415,091800,80680990,7970,7920,7970,7910,2521
|
||||
20250415,091700,60689740,7920,7930,7930,7920,28
|
||||
20250415,091600,60467920,7930,7940,7940,7920,1104
|
||||
20250415,091500,51724100,7940,7930,7940,7930,2908
|
||||
20250415,091400,28659670,7920,7920,7920,7920,31
|
||||
20250415,091300,28414150,7920,7930,7930,7920,156
|
||||
20250415,091200,27178130,7930,7930,7930,7930,118
|
||||
20250415,091100,26242390,7930,7930,7930,7930,46
|
||||
20250415,091000,25877610,7930,7930,7930,7930,10
|
||||
20250415,090900,25798310,7950,7950,7950,7950,10
|
||||
20250415,090800,25718810,7950,7940,7950,7940,204
|
||||
20250415,090700,24098480,7920,7930,7930,7920,223
|
||||
20250415,090600,22331960,7920,7920,7920,7920,0
|
||||
20250415,090500,22331960,7920,7930,7930,7920,1075
|
||||
20250415,090400,13816100,7940,7920,7940,7920,129
|
||||
20250415,090300,12793020,7930,7930,7930,7920,739
|
||||
20250415,090200,6935450,7900,7900,7900,7900,0
|
||||
20250415,090100,6935450,7900,7900,7900,7900,0
|
||||
20250415,090000,6935450,7900,7980,7980,7900,872
|
||||
|
Reference in New Issue
Block a user