Update 2025-04-15 2740 candle_min
This commit is contained in:
613
044340/min/candle-20250415.csv
Normal file
613
044340/min/candle-20250415.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191100,306944445,5640,5640,5640,5640,536
|
||||
20250415,191000,306944445,5640,5640,5640,5640,0
|
||||
20250415,190900,306944445,5640,5640,5640,5640,0
|
||||
20250415,190800,306944445,5640,5640,5640,5640,0
|
||||
20250415,190700,306944445,5640,5640,5640,5640,0
|
||||
20250415,190600,306944445,5640,5640,5640,5640,0
|
||||
20250415,190500,306944445,5640,5640,5640,5640,0
|
||||
20250415,190400,306944445,5640,5640,5640,5640,0
|
||||
20250415,190300,306944445,5640,5640,5640,5640,0
|
||||
20250415,190200,306944445,5640,5640,5640,5640,0
|
||||
20250415,190100,306944445,5640,5640,5640,5640,0
|
||||
20250415,190000,306944445,5640,5640,5640,5640,0
|
||||
20250415,185900,306944445,5640,5640,5640,5640,0
|
||||
20250415,185800,306944445,5640,5640,5640,5640,0
|
||||
20250415,185700,306944445,5640,5640,5640,5640,0
|
||||
20250415,185600,306944445,5640,5640,5640,5640,0
|
||||
20250415,185500,306944445,5640,5640,5640,5640,0
|
||||
20250415,185400,306944445,5640,5640,5640,5640,0
|
||||
20250415,185300,306944445,5640,5640,5640,5640,0
|
||||
20250415,185200,306944445,5640,5640,5640,5640,0
|
||||
20250415,185100,306944445,5640,5640,5640,5640,0
|
||||
20250415,185000,306944445,5640,5640,5640,5640,0
|
||||
20250415,184900,306944445,5640,5640,5640,5640,0
|
||||
20250415,184800,306944445,5640,5640,5640,5640,0
|
||||
20250415,184700,306944445,5640,5640,5640,5640,0
|
||||
20250415,184600,306944445,5640,5640,5640,5640,0
|
||||
20250415,184500,306944445,5640,5640,5640,5640,0
|
||||
20250415,184400,306944445,5640,5640,5640,5640,0
|
||||
20250415,184300,306944445,5640,5640,5640,5640,0
|
||||
20250415,184200,306944445,5640,5640,5640,5640,0
|
||||
20250415,184100,306944445,5640,5640,5640,5640,536
|
||||
20250415,184000,306944445,5640,5640,5640,5640,0
|
||||
20250415,183900,306944445,5640,5640,5640,5640,0
|
||||
20250415,183800,306944445,5640,5640,5640,5640,0
|
||||
20250415,183700,306944445,5640,5640,5640,5640,0
|
||||
20250415,183600,306944445,5640,5640,5640,5640,0
|
||||
20250415,183500,306944445,5640,5640,5640,5640,0
|
||||
20250415,183400,306944445,5640,5640,5640,5640,0
|
||||
20250415,183300,306944445,5640,5640,5640,5640,0
|
||||
20250415,183200,306944445,5640,5640,5640,5640,0
|
||||
20250415,183100,306944445,5640,5640,5640,5640,0
|
||||
20250415,183000,306944445,5640,5640,5640,5640,0
|
||||
20250415,182900,306944445,5640,5640,5640,5640,0
|
||||
20250415,182800,306944445,5640,5640,5640,5640,0
|
||||
20250415,182700,306944445,5640,5640,5640,5640,0
|
||||
20250415,182600,306944445,5640,5640,5640,5640,0
|
||||
20250415,182500,306944445,5640,5640,5640,5640,0
|
||||
20250415,182400,306944445,5640,5640,5640,5640,0
|
||||
20250415,182300,306944445,5640,5640,5640,5640,0
|
||||
20250415,182200,306944445,5640,5640,5640,5640,0
|
||||
20250415,182100,306944445,5640,5640,5640,5640,0
|
||||
20250415,182000,306944445,5640,5640,5640,5640,0
|
||||
20250415,181900,306944445,5640,5640,5640,5640,0
|
||||
20250415,181800,306944445,5640,5640,5640,5640,0
|
||||
20250415,181700,306944445,5640,5640,5640,5640,0
|
||||
20250415,181600,306944445,5640,5640,5640,5640,0
|
||||
20250415,181500,306944445,5640,5640,5640,5640,0
|
||||
20250415,181400,306944445,5640,5640,5640,5640,0
|
||||
20250415,181300,306944445,5640,5640,5640,5640,0
|
||||
20250415,181200,306944445,5640,5640,5640,5640,0
|
||||
20250415,181100,306944445,5640,5640,5640,5640,536
|
||||
20250415,181000,306944445,5640,5640,5640,5640,0
|
||||
20250415,180900,306944445,5640,5640,5640,5640,0
|
||||
20250415,180800,306944445,5640,5640,5640,5640,0
|
||||
20250415,180700,306944445,5640,5640,5640,5640,0
|
||||
20250415,180600,306944445,5640,5640,5640,5640,0
|
||||
20250415,180500,306944445,5640,5640,5640,5640,0
|
||||
20250415,180400,306944445,5640,5640,5640,5640,0
|
||||
20250415,180300,306944445,5640,5640,5640,5640,0
|
||||
20250415,180200,306944445,5640,5640,5640,5640,0
|
||||
20250415,180100,306944445,5640,5640,5640,5640,0
|
||||
20250415,180000,306944445,5640,5640,5640,5640,0
|
||||
20250415,175900,306944445,5640,5640,5640,5640,0
|
||||
20250415,175800,306944445,5640,5640,5640,5640,0
|
||||
20250415,175700,306944445,5640,5640,5640,5640,0
|
||||
20250415,175600,306944445,5640,5640,5640,5640,0
|
||||
20250415,175500,306944445,5640,5640,5640,5640,0
|
||||
20250415,175400,306944445,5640,5640,5640,5640,0
|
||||
20250415,175300,306944445,5640,5640,5640,5640,0
|
||||
20250415,175200,306944445,5640,5640,5640,5640,0
|
||||
20250415,175100,306944445,5640,5640,5640,5640,0
|
||||
20250415,175000,306944445,5640,5640,5640,5640,0
|
||||
20250415,174900,306944445,5640,5640,5640,5640,0
|
||||
20250415,174800,306944445,5640,5640,5640,5640,0
|
||||
20250415,174700,306944445,5640,5640,5640,5640,0
|
||||
20250415,174600,306944445,5640,5640,5640,5640,0
|
||||
20250415,174500,306944445,5640,5640,5640,5640,0
|
||||
20250415,174400,306944445,5640,5640,5640,5640,0
|
||||
20250415,174300,306944445,5640,5640,5640,5640,0
|
||||
20250415,174200,306944445,5640,5640,5640,5640,0
|
||||
20250415,174100,306944445,5640,5640,5640,5640,536
|
||||
20250415,174000,306944445,5640,5640,5640,5640,0
|
||||
20250415,173900,306944445,5640,5640,5640,5640,0
|
||||
20250415,173800,306944445,5640,5640,5640,5640,0
|
||||
20250415,173700,306944445,5640,5640,5640,5640,0
|
||||
20250415,173600,306944445,5640,5640,5640,5640,0
|
||||
20250415,173500,306944445,5640,5640,5640,5640,0
|
||||
20250415,173400,306944445,5640,5640,5640,5640,0
|
||||
20250415,173300,306944445,5640,5640,5640,5640,0
|
||||
20250415,173200,306944445,5640,5640,5640,5640,0
|
||||
20250415,173100,306944445,5640,5640,5640,5640,0
|
||||
20250415,173000,306944445,5640,5640,5640,5640,0
|
||||
20250415,172900,306944445,5640,5640,5640,5640,0
|
||||
20250415,172800,306944445,5640,5640,5640,5640,0
|
||||
20250415,172700,306944445,5640,5640,5640,5640,0
|
||||
20250415,172600,306944445,5640,5640,5640,5640,0
|
||||
20250415,172500,306944445,5640,5640,5640,5640,0
|
||||
20250415,172400,306944445,5640,5640,5640,5640,0
|
||||
20250415,172300,306944445,5640,5640,5640,5640,0
|
||||
20250415,172200,306944445,5640,5640,5640,5640,0
|
||||
20250415,172100,306944445,5640,5640,5640,5640,0
|
||||
20250415,172000,306944445,5640,5640,5640,5640,0
|
||||
20250415,171900,306944445,5640,5640,5640,5640,0
|
||||
20250415,171800,306944445,5640,5640,5640,5640,0
|
||||
20250415,171700,306944445,5640,5640,5640,5640,0
|
||||
20250415,171600,306944445,5640,5640,5640,5640,0
|
||||
20250415,171500,306944445,5640,5640,5640,5640,0
|
||||
20250415,171400,306944445,5640,5640,5640,5640,0
|
||||
20250415,171300,306944445,5640,5640,5640,5640,0
|
||||
20250415,171200,306944445,5640,5640,5640,5640,0
|
||||
20250415,171100,306944445,5640,5640,5640,5640,536
|
||||
20250415,171000,306944445,5640,5640,5640,5640,0
|
||||
20250415,170900,306944445,5640,5640,5640,5640,0
|
||||
20250415,170800,306944445,5640,5640,5640,5640,0
|
||||
20250415,170700,306944445,5640,5640,5640,5640,0
|
||||
20250415,170600,306944445,5640,5640,5640,5640,0
|
||||
20250415,170500,306944445,5640,5640,5640,5640,0
|
||||
20250415,170400,306944445,5640,5640,5640,5640,0
|
||||
20250415,170300,306944445,5640,5640,5640,5640,0
|
||||
20250415,170200,306944445,5640,5640,5640,5640,0
|
||||
20250415,170100,306944445,5640,5640,5640,5640,0
|
||||
20250415,170000,306944445,5640,5640,5640,5640,0
|
||||
20250415,165900,306944445,5640,5640,5640,5640,0
|
||||
20250415,165800,306944445,5640,5640,5640,5640,0
|
||||
20250415,165700,306944445,5640,5640,5640,5640,0
|
||||
20250415,165600,306944445,5640,5640,5640,5640,0
|
||||
20250415,165500,306944445,5640,5640,5640,5640,0
|
||||
20250415,165400,306944445,5640,5640,5640,5640,0
|
||||
20250415,165300,306944445,5640,5640,5640,5640,0
|
||||
20250415,165200,306944445,5640,5640,5640,5640,0
|
||||
20250415,165100,306944445,5640,5640,5640,5640,0
|
||||
20250415,165000,306944445,5640,5640,5640,5640,0
|
||||
20250415,164900,306944445,5640,5640,5640,5640,0
|
||||
20250415,164800,306944445,5640,5640,5640,5640,0
|
||||
20250415,164700,306944445,5640,5640,5640,5640,0
|
||||
20250415,164600,306944445,5640,5640,5640,5640,0
|
||||
20250415,164500,306944445,5640,5640,5640,5640,0
|
||||
20250415,164400,306944445,5640,5640,5640,5640,0
|
||||
20250415,164300,306944445,5640,5640,5640,5640,0
|
||||
20250415,164200,306944445,5640,5640,5640,5640,0
|
||||
20250415,164100,306944445,5640,5640,5640,5640,536
|
||||
20250415,164000,306944445,5640,5640,5640,5640,0
|
||||
20250415,163900,306944445,5640,5640,5640,5640,0
|
||||
20250415,163800,306944445,5640,5640,5640,5640,0
|
||||
20250415,163700,306944445,5640,5640,5640,5640,0
|
||||
20250415,163600,306944445,5640,5640,5640,5640,0
|
||||
20250415,163500,306944445,5640,5640,5640,5640,0
|
||||
20250415,163400,306944445,5640,5640,5640,5640,0
|
||||
20250415,163300,306944445,5640,5640,5640,5640,0
|
||||
20250415,163200,306944445,5640,5640,5640,5640,0
|
||||
20250415,163100,306944445,5640,5640,5640,5640,0
|
||||
20250415,163000,306944445,5640,5640,5640,5640,0
|
||||
20250415,162900,306944445,5640,5640,5640,5640,0
|
||||
20250415,162800,306944445,5640,5640,5640,5640,0
|
||||
20250415,162700,306944445,5640,5640,5640,5640,0
|
||||
20250415,162600,306944445,5640,5640,5640,5640,0
|
||||
20250415,162500,306944445,5640,5640,5640,5640,0
|
||||
20250415,162400,306944445,5640,5640,5640,5640,0
|
||||
20250415,162300,306944445,5640,5640,5640,5640,0
|
||||
20250415,162200,306944445,5640,5640,5640,5640,0
|
||||
20250415,162100,306944445,5640,5640,5640,5640,0
|
||||
20250415,162000,306944445,5640,5640,5640,5640,0
|
||||
20250415,161900,306944445,5640,5640,5640,5640,0
|
||||
20250415,161800,306944445,5640,5640,5640,5640,0
|
||||
20250415,161700,306944445,5640,5640,5640,5640,0
|
||||
20250415,161600,306944445,5640,5640,5640,5640,0
|
||||
20250415,161500,306944445,5640,5640,5640,5640,0
|
||||
20250415,161400,306944445,5640,5640,5640,5640,0
|
||||
20250415,161300,306944445,5640,5640,5640,5640,0
|
||||
20250415,161200,306944445,5640,5640,5640,5640,0
|
||||
20250415,161100,306944445,5640,5640,5640,5640,536
|
||||
20250415,161000,306944445,5640,5640,5640,5640,0
|
||||
20250415,160900,306944445,5640,5640,5640,5640,0
|
||||
20250415,160800,306944445,5640,5640,5640,5640,0
|
||||
20250415,160700,306944445,5640,5640,5640,5640,0
|
||||
20250415,160600,306944445,5640,5640,5640,5640,0
|
||||
20250415,160500,306944445,5640,5640,5640,5640,0
|
||||
20250415,160400,306944445,5640,5640,5640,5640,0
|
||||
20250415,160300,306944445,5640,5640,5640,5640,0
|
||||
20250415,160200,306944445,5640,5640,5640,5640,0
|
||||
20250415,160100,306944445,5640,5640,5640,5640,0
|
||||
20250415,160000,306944445,5640,5640,5640,5640,0
|
||||
20250415,155900,306944445,5640,5640,5640,5640,0
|
||||
20250415,155800,306944445,5640,5640,5640,5640,0
|
||||
20250415,155700,306944445,5640,5640,5640,5640,0
|
||||
20250415,155600,306944445,5640,5640,5640,5640,0
|
||||
20250415,155500,306944445,5640,5640,5640,5640,0
|
||||
20250415,155400,306944445,5640,5640,5640,5640,0
|
||||
20250415,155300,306944445,5640,5640,5640,5640,0
|
||||
20250415,155200,306944445,5640,5640,5640,5640,0
|
||||
20250415,155100,306944445,5640,5640,5640,5640,0
|
||||
20250415,155000,306944445,5640,5640,5640,5640,0
|
||||
20250415,154900,306944445,5640,5640,5640,5640,0
|
||||
20250415,154800,306944445,5640,5640,5640,5640,0
|
||||
20250415,154700,306944445,5640,5640,5640,5640,0
|
||||
20250415,154600,306944445,5640,5640,5640,5640,0
|
||||
20250415,154500,306944445,5640,5640,5640,5640,0
|
||||
20250415,154400,306944445,5640,5640,5640,5640,0
|
||||
20250415,154300,306944445,5640,5640,5640,5640,0
|
||||
20250415,154200,306944445,5640,5640,5640,5640,0
|
||||
20250415,154100,306944445,5640,5640,5640,5640,536
|
||||
20250415,154000,306944445,5640,5640,5640,5640,0
|
||||
20250415,153900,306944445,5640,5640,5640,5640,0
|
||||
20250415,153800,306944445,5640,5640,5640,5640,0
|
||||
20250415,153700,306944445,5640,5640,5640,5640,0
|
||||
20250415,153600,306944445,5640,5640,5640,5640,0
|
||||
20250415,153500,306944445,5640,5640,5640,5640,0
|
||||
20250415,153400,306944445,5640,5640,5640,5640,0
|
||||
20250415,153300,306944445,5640,5640,5640,5640,0
|
||||
20250415,153200,306944445,5640,5640,5640,5640,0
|
||||
20250415,153100,306944445,5640,5640,5640,5640,0
|
||||
20250415,153000,306944445,5640,5640,5640,5640,536
|
||||
20250415,152900,303921405,5670,5670,5670,5670,0
|
||||
20250415,152800,303921405,5670,5670,5670,5670,0
|
||||
20250415,152700,303921405,5670,5670,5670,5670,0
|
||||
20250415,152600,303921405,5670,5670,5670,5670,0
|
||||
20250415,152500,303921405,5670,5670,5670,5670,0
|
||||
20250415,152400,303921405,5670,5670,5670,5670,0
|
||||
20250415,152300,303921405,5670,5670,5670,5670,0
|
||||
20250415,152200,303921405,5670,5670,5670,5670,0
|
||||
20250415,152100,303921405,5670,5670,5670,5670,0
|
||||
20250415,152000,303921405,5670,5670,5670,5670,0
|
||||
20250415,151900,303921405,5670,5720,5730,5670,164
|
||||
20250415,151800,302983465,5710,5700,5710,5700,72
|
||||
20250415,151700,302572825,5710,5720,5720,5710,64
|
||||
20250415,151600,302206755,5700,5700,5700,5700,82
|
||||
20250415,151500,301739355,5670,5700,5700,5670,109
|
||||
20250415,151400,301118655,5670,5670,5710,5670,84
|
||||
20250415,151300,300639405,5700,5670,5700,5670,61
|
||||
20250415,151200,300291735,5700,5700,5700,5700,655
|
||||
20250415,151100,296558235,5700,5700,5700,5700,2
|
||||
20250415,151000,296546835,5660,5660,5660,5660,0
|
||||
20250415,150900,296546835,5660,5660,5660,5660,15
|
||||
20250415,150800,296461935,5660,5640,5680,5630,888
|
||||
20250415,150700,291432545,5670,5670,5670,5670,1195
|
||||
20250415,150600,284656895,5640,5640,5640,5640,500
|
||||
20250415,150500,281836895,5630,5630,5630,5630,0
|
||||
20250415,150400,281836895,5630,5680,5680,5630,1484
|
||||
20250415,150300,273445985,5670,5690,5690,5670,841
|
||||
20250415,150200,268676685,5690,5680,5690,5680,2004
|
||||
20250415,150100,257273955,5690,5690,5690,5690,0
|
||||
20250415,150000,257273955,5690,5690,5690,5690,9
|
||||
20250415,145900,257222745,5690,5690,5690,5690,0
|
||||
20250415,145800,257222745,5690,5690,5690,5690,500
|
||||
20250415,145700,254377745,5690,5690,5690,5690,3
|
||||
20250415,145600,254360675,5690,5690,5690,5690,0
|
||||
20250415,145500,254360675,5690,5670,5690,5670,26
|
||||
20250415,145400,254213135,5670,5670,5670,5670,8
|
||||
20250415,145300,254167775,5690,5690,5690,5690,0
|
||||
20250415,145200,254167775,5690,5690,5690,5690,0
|
||||
20250415,145100,254167775,5690,5690,5690,5690,0
|
||||
20250415,145000,254167775,5690,5690,5690,5690,0
|
||||
20250415,144900,254167775,5690,5690,5690,5690,1
|
||||
20250415,144800,254162085,5670,5680,5680,5670,939
|
||||
20250415,144700,248834115,5690,5695,5700,5690,265
|
||||
20250415,144600,247325020,5695,5700,5700,5695,99
|
||||
20250415,144500,246761115,5700,5700,5700,5700,0
|
||||
20250415,144400,246761115,5700,5700,5700,5700,1
|
||||
20250415,144300,246755415,5700,5700,5700,5700,204
|
||||
20250415,144200,245592615,5700,5700,5700,5700,7
|
||||
20250415,144100,245552715,5700,5700,5700,5700,1
|
||||
20250415,144000,245547015,5700,5700,5700,5700,0
|
||||
20250415,143900,245547015,5700,5700,5700,5700,0
|
||||
20250415,143800,245547015,5700,5710,5730,5700,379
|
||||
20250415,143700,243383255,5730,5720,5730,5700,3584
|
||||
20250415,143600,222885615,5720,5680,5720,5680,2783
|
||||
20250415,143500,207059205,5680,5680,5680,5680,0
|
||||
20250415,143400,207059205,5680,5680,5680,5680,100
|
||||
20250415,143300,206491205,5680,5680,5680,5680,3
|
||||
20250415,143200,206474165,5680,5680,5680,5680,0
|
||||
20250415,143100,206474165,5680,5680,5680,5680,151
|
||||
20250415,143000,205616485,5680,5680,5680,5680,20
|
||||
20250415,142900,205502885,5680,5680,5680,5680,500
|
||||
20250415,142800,202662885,5680,5680,5680,5680,0
|
||||
20250415,142700,202662885,5680,5680,5680,5680,500
|
||||
20250415,142600,199822885,5680,5680,5680,5680,0
|
||||
20250415,142500,199822885,5680,5680,5680,5680,163
|
||||
20250415,142400,198897045,5680,5680,5680,5680,0
|
||||
20250415,142300,198897045,5680,5680,5680,5680,4
|
||||
20250415,142200,198874325,5680,5680,5680,5680,0
|
||||
20250415,142100,198874325,5680,5680,5680,5680,0
|
||||
20250415,142000,198874325,5680,5680,5680,5680,0
|
||||
20250415,141900,198874325,5680,5680,5680,5680,0
|
||||
20250415,141800,198874325,5680,5680,5680,5680,140
|
||||
20250415,141700,198079125,5680,5680,5680,5680,0
|
||||
20250415,141600,198079125,5680,5680,5680,5680,0
|
||||
20250415,141500,198079125,5680,5680,5680,5680,0
|
||||
20250415,141400,198079125,5680,5680,5680,5680,352
|
||||
20250415,141300,196079765,5680,5680,5680,5680,3
|
||||
20250415,141200,196062725,5670,5670,5670,5670,0
|
||||
20250415,141100,196062725,5670,5670,5670,5670,0
|
||||
20250415,141000,196062725,5670,5670,5670,5670,0
|
||||
20250415,140900,196062725,5670,5670,5670,5670,20
|
||||
20250415,140800,195949325,5670,5670,5670,5670,150
|
||||
20250415,140700,195098825,5680,5675,5680,5670,46
|
||||
20250415,140600,194837990,5670,5670,5670,5670,0
|
||||
20250415,140500,194837990,5670,5670,5670,5670,0
|
||||
20250415,140400,194837990,5670,5670,5670,5670,0
|
||||
20250415,140300,194837990,5670,5670,5670,5670,0
|
||||
20250415,140200,194837990,5670,5670,5670,5670,0
|
||||
20250415,140100,194837990,5670,5670,5670,5670,511
|
||||
20250415,140000,191940620,5670,5670,5670,5670,0
|
||||
20250415,135900,191940620,5670,5670,5670,5670,251
|
||||
20250415,135800,190517450,5680,5680,5680,5680,0
|
||||
20250415,135700,190517450,5680,5680,5680,5680,0
|
||||
20250415,135600,190517450,5680,5680,5680,5680,100
|
||||
20250415,135500,189949450,5680,5680,5680,5680,0
|
||||
20250415,135400,189949450,5680,5680,5680,5680,147
|
||||
20250415,135300,189114490,5680,5680,5680,5680,2
|
||||
20250415,135200,189103130,5680,5680,5680,5680,0
|
||||
20250415,135100,189103130,5680,5680,5680,5680,0
|
||||
20250415,135000,189103130,5680,5680,5680,5680,10
|
||||
20250415,134900,189046330,5680,5680,5680,5680,0
|
||||
20250415,134800,189046330,5680,5680,5680,5680,12
|
||||
20250415,134700,188978170,5670,5670,5670,5670,10
|
||||
20250415,134600,188921470,5680,5680,5680,5680,1
|
||||
20250415,134500,188915790,5680,5680,5680,5680,10
|
||||
20250415,134400,188858990,5680,5680,5680,5680,10
|
||||
20250415,134300,188802190,5680,5680,5680,5680,1
|
||||
20250415,134200,188796510,5680,5680,5680,5680,10
|
||||
20250415,134100,188739710,5680,5680,5680,5680,20
|
||||
20250415,134000,188626110,5680,5680,5680,5680,35
|
||||
20250415,133900,188427310,5680,5680,5680,5680,100
|
||||
20250415,133800,187859310,5680,5680,5680,5680,1
|
||||
20250415,133700,187853630,5670,5670,5670,5670,0
|
||||
20250415,133600,187853630,5670,5670,5670,5670,0
|
||||
20250415,133500,187853630,5670,5670,5670,5670,0
|
||||
20250415,133400,187853630,5670,5670,5670,5670,990
|
||||
20250415,133300,182240330,5680,5680,5680,5680,0
|
||||
20250415,133200,182240330,5680,5680,5680,5680,0
|
||||
20250415,133100,182240330,5680,5680,5680,5680,121
|
||||
20250415,133000,181553050,5680,5680,5680,5680,100
|
||||
20250415,132900,180985050,5680,5680,5680,5680,0
|
||||
20250415,132800,180985050,5680,5680,5680,5680,0
|
||||
20250415,132700,180985050,5680,5680,5680,5680,0
|
||||
20250415,132600,180985050,5680,5680,5680,5680,10
|
||||
20250415,132500,180928250,5670,5670,5670,5670,0
|
||||
20250415,132400,180928250,5670,5670,5670,5670,617
|
||||
20250415,132300,177429860,5680,5680,5680,5680,0
|
||||
20250415,132200,177429860,5680,5680,5680,5680,0
|
||||
20250415,132100,177429860,5680,5680,5680,5680,157
|
||||
20250415,132000,176538100,5670,5670,5670,5670,0
|
||||
20250415,131900,176538100,5670,5670,5670,5670,0
|
||||
20250415,131800,176538100,5670,5670,5670,5670,50
|
||||
20250415,131700,176254600,5680,5680,5680,5680,0
|
||||
20250415,131600,176254600,5680,5680,5680,5680,0
|
||||
20250415,131500,176254600,5680,5680,5680,5680,125
|
||||
20250415,131400,175544600,5680,5680,5680,5680,0
|
||||
20250415,131300,175544600,5680,5680,5680,5680,0
|
||||
20250415,131200,175544600,5680,5680,5680,5680,0
|
||||
20250415,131100,175544600,5680,5680,5680,5680,0
|
||||
20250415,131000,175544600,5680,5680,5680,5680,0
|
||||
20250415,130900,175544600,5680,5680,5680,5680,0
|
||||
20250415,130800,175544600,5680,5680,5680,5680,156
|
||||
20250415,130700,174658520,5680,5680,5680,5680,0
|
||||
20250415,130600,174658520,5680,5680,5680,5680,0
|
||||
20250415,130500,174658520,5680,5680,5680,5680,0
|
||||
20250415,130400,174658520,5680,5680,5680,5680,0
|
||||
20250415,130300,174658520,5680,5680,5680,5680,102
|
||||
20250415,130200,174079160,5670,5670,5670,5670,0
|
||||
20250415,130100,174079160,5670,5670,5670,5670,0
|
||||
20250415,130000,174079160,5670,5670,5670,5670,0
|
||||
20250415,125900,174079160,5670,5670,5670,5670,1
|
||||
20250415,125800,174073490,5680,5680,5680,5680,59
|
||||
20250415,125700,173738370,5680,5680,5680,5680,47
|
||||
20250415,125600,173471410,5670,5670,5670,5670,0
|
||||
20250415,125500,173471410,5670,5670,5670,5670,0
|
||||
20250415,125400,173471410,5670,5670,5670,5670,1
|
||||
20250415,125300,173465740,5670,5670,5670,5670,0
|
||||
20250415,125200,173465740,5670,5670,5670,5670,0
|
||||
20250415,125100,173465740,5670,5670,5670,5670,0
|
||||
20250415,125000,173465740,5670,5670,5670,5670,0
|
||||
20250415,124900,173465740,5670,5670,5670,5670,1
|
||||
20250415,124800,173460070,5670,5670,5670,5670,0
|
||||
20250415,124700,173460070,5670,5670,5670,5670,0
|
||||
20250415,124600,173460070,5670,5670,5670,5670,0
|
||||
20250415,124500,173460070,5670,5670,5670,5670,0
|
||||
20250415,124400,173460070,5670,5670,5670,5670,62
|
||||
20250415,124300,173108530,5680,5680,5680,5680,3
|
||||
20250415,124200,173091490,5680,5680,5680,5680,0
|
||||
20250415,124100,173091490,5680,5680,5680,5680,0
|
||||
20250415,124000,173091490,5680,5680,5680,5680,1
|
||||
20250415,123900,173085810,5670,5670,5670,5670,0
|
||||
20250415,123800,173085810,5670,5670,5670,5670,0
|
||||
20250415,123700,173085810,5670,5670,5670,5670,0
|
||||
20250415,123600,173085810,5670,5670,5670,5670,629
|
||||
20250415,123500,169519380,5680,5680,5680,5680,50
|
||||
20250415,123400,169235380,5680,5680,5680,5680,0
|
||||
20250415,123300,169235380,5680,5680,5680,5680,428
|
||||
20250415,123200,166804340,5680,5685,5690,5680,429
|
||||
20250415,123100,164367060,5690,5690,5690,5690,0
|
||||
20250415,123000,164367060,5690,5690,5690,5690,200
|
||||
20250415,122900,163229060,5690,5690,5690,5690,0
|
||||
20250415,122800,163229060,5690,5680,5690,5680,1150
|
||||
20250415,122700,156696990,5680,5680,5680,5680,408
|
||||
20250415,122600,154379550,5675,5670,5675,5670,223
|
||||
20250415,122500,153114640,5670,5670,5670,5670,0
|
||||
20250415,122400,153114640,5670,5670,5670,5670,1
|
||||
20250415,122300,153108970,5680,5670,5680,5670,291
|
||||
20250415,122200,151458800,5680,5680,5680,5680,0
|
||||
20250415,122100,151458800,5680,5680,5680,5680,0
|
||||
20250415,122000,151458800,5680,5680,5680,5680,0
|
||||
20250415,121900,151458800,5680,5680,5680,5680,0
|
||||
20250415,121800,151458800,5680,5680,5680,5680,0
|
||||
20250415,121700,151458800,5680,5680,5680,5680,0
|
||||
20250415,121600,151458800,5680,5680,5680,5680,0
|
||||
20250415,121500,151458800,5680,5680,5680,5680,30
|
||||
20250415,121400,151288400,5670,5670,5670,5670,0
|
||||
20250415,121300,151288400,5670,5670,5670,5670,0
|
||||
20250415,121200,151288400,5670,5670,5670,5670,0
|
||||
20250415,121100,151288400,5670,5670,5680,5670,79
|
||||
20250415,121000,150840430,5680,5680,5680,5680,5
|
||||
20250415,120900,150812030,5680,5680,5680,5680,0
|
||||
20250415,120800,150812030,5680,5680,5680,5680,104
|
||||
20250415,120700,150221310,5670,5670,5670,5670,0
|
||||
20250415,120600,150221310,5670,5670,5670,5670,0
|
||||
20250415,120500,150221310,5670,5670,5670,5670,0
|
||||
20250415,120400,150221310,5670,5670,5670,5670,0
|
||||
20250415,120300,150221310,5670,5670,5670,5670,10
|
||||
20250415,120200,150164610,5680,5680,5680,5680,0
|
||||
20250415,120100,150164610,5680,5680,5680,5680,46
|
||||
20250415,120000,149903330,5680,5670,5680,5670,1345
|
||||
20250415,115900,142275750,5660,5660,5660,5660,495
|
||||
20250415,115800,139474050,5670,5665,5670,5665,775
|
||||
20250415,115700,135079940,5660,5660,5660,5660,10
|
||||
20250415,115600,135023340,5665,5665,5665,5665,1
|
||||
20250415,115500,135017675,5665,5665,5665,5665,26
|
||||
20250415,115400,134870385,5660,5660,5660,5660,0
|
||||
20250415,115300,134870385,5660,5660,5660,5660,0
|
||||
20250415,115200,134870385,5660,5660,5660,5660,0
|
||||
20250415,115100,134870385,5660,5660,5660,5660,0
|
||||
20250415,115000,134870385,5660,5660,5660,5660,0
|
||||
20250415,114900,134870385,5660,5660,5660,5660,0
|
||||
20250415,114800,134870385,5660,5660,5660,5660,0
|
||||
20250415,114700,134870385,5660,5660,5660,5660,0
|
||||
20250415,114600,134870385,5660,5660,5660,5660,0
|
||||
20250415,114500,134870385,5660,5660,5660,5660,0
|
||||
20250415,114400,134870385,5660,5660,5660,5660,0
|
||||
20250415,114300,134870385,5660,5660,5660,5660,0
|
||||
20250415,114200,134870385,5660,5660,5660,5660,0
|
||||
20250415,114100,134870385,5660,5660,5660,5660,0
|
||||
20250415,114000,134870385,5660,5660,5660,5660,3
|
||||
20250415,113900,134853405,5660,5660,5670,5660,163
|
||||
20250415,113800,133930815,5670,5670,5670,5670,0
|
||||
20250415,113700,133930815,5670,5670,5670,5670,1
|
||||
20250415,113600,133925145,5670,5670,5670,5670,0
|
||||
20250415,113500,133925145,5670,5670,5670,5670,63
|
||||
20250415,113400,133567935,5670,5670,5670,5670,50
|
||||
20250415,113300,133284435,5670,5670,5670,5670,297
|
||||
20250415,113200,131600445,5680,5680,5680,5680,0
|
||||
20250415,113100,131600445,5680,5680,5680,5680,0
|
||||
20250415,113000,131600445,5680,5680,5680,5680,3
|
||||
20250415,112900,131583405,5670,5670,5670,5670,0
|
||||
20250415,112800,131583405,5670,5670,5670,5670,54
|
||||
20250415,112700,131277225,5670,5670,5670,5670,10
|
||||
20250415,112600,131220525,5680,5680,5680,5680,122
|
||||
20250415,112500,130527565,5680,5680,5680,5680,130
|
||||
20250415,112400,129789165,5680,5680,5680,5680,33
|
||||
20250415,112300,129601725,5680,5680,5680,5680,10
|
||||
20250415,112200,129544925,5660,5660,5660,5660,0
|
||||
20250415,112100,129544925,5660,5660,5660,5660,0
|
||||
20250415,112000,129544925,5660,5660,5660,5660,0
|
||||
20250415,111900,129544925,5660,5670,5670,5660,148
|
||||
20250415,111800,128705775,5660,5670,5670,5660,445
|
||||
20250415,111700,126182725,5670,5680,5680,5670,537
|
||||
20250415,111600,123132575,5680,5685,5690,5680,1556
|
||||
20250415,111500,114282970,5685,5685,5685,5685,8
|
||||
20250415,111400,114237490,5690,5690,5690,5690,0
|
||||
20250415,111300,114237490,5690,5690,5690,5690,1
|
||||
20250415,111200,114231800,5680,5680,5680,5680,4
|
||||
20250415,111100,114209080,5680,5680,5680,5680,1
|
||||
20250415,111000,114203400,5680,5680,5680,5680,0
|
||||
20250415,110900,114203400,5680,5690,5690,5680,64
|
||||
20250415,110800,113839250,5690,5690,5690,5690,114
|
||||
20250415,110700,113190590,5690,5690,5690,5690,0
|
||||
20250415,110600,113190590,5690,5690,5690,5690,30
|
||||
20250415,110500,113019890,5690,5680,5690,5680,203
|
||||
20250415,110400,111866820,5680,5680,5680,5680,570
|
||||
20250415,110300,108629220,5670,5670,5670,5670,10
|
||||
20250415,110200,108572520,5670,5670,5670,5670,0
|
||||
20250415,110100,108572520,5670,5670,5670,5670,261
|
||||
20250415,110000,107092650,5660,5660,5660,5660,0
|
||||
20250415,105900,107092650,5660,5660,5660,5660,20
|
||||
20250415,105800,106979450,5660,5660,5660,5660,0
|
||||
20250415,105700,106979450,5660,5660,5660,5660,0
|
||||
20250415,105600,106979450,5660,5660,5660,5660,0
|
||||
20250415,105500,106979450,5660,5660,5660,5660,435
|
||||
20250415,105400,104517350,5650,5660,5660,5650,480
|
||||
20250415,105300,101805050,5660,5650,5660,5650,676
|
||||
20250415,105200,97983620,5660,5660,5660,5660,0
|
||||
20250415,105100,97983620,5660,5660,5660,5660,0
|
||||
20250415,105000,97983620,5660,5660,5660,5660,0
|
||||
20250415,104900,97983620,5660,5660,5660,5660,0
|
||||
20250415,104800,97983620,5660,5660,5660,5660,0
|
||||
20250415,104700,97983620,5660,5660,5660,5660,0
|
||||
20250415,104600,97983620,5660,5640,5660,5640,430
|
||||
20250415,104500,95552280,5640,5640,5640,5640,0
|
||||
20250415,104400,95552280,5640,5640,5640,5640,0
|
||||
20250415,104300,95552280,5640,5640,5640,5640,0
|
||||
20250415,104200,95552280,5640,5640,5640,5640,0
|
||||
20250415,104100,95552280,5640,5640,5640,5640,164
|
||||
20250415,104000,94627320,5640,5640,5640,5640,138
|
||||
20250415,103900,93849000,5640,5640,5640,5640,1
|
||||
20250415,103800,93843360,5670,5660,5670,5660,395
|
||||
20250415,103700,91607580,5630,5630,5630,5630,31
|
||||
20250415,103600,91433050,5630,5650,5660,5630,995
|
||||
20250415,103500,85811420,5630,5630,5630,5630,200
|
||||
20250415,103400,84685420,5630,5630,5630,5630,928
|
||||
20250415,103300,79460780,5650,5650,5650,5650,0
|
||||
20250415,103200,79460780,5650,5650,5650,5650,0
|
||||
20250415,103100,79460780,5650,5650,5650,5650,101
|
||||
20250415,103000,78890130,5630,5630,5630,5630,0
|
||||
20250415,102900,78890130,5630,5635,5640,5630,197
|
||||
20250415,102800,77780890,5640,5640,5640,5640,1
|
||||
20250415,102700,77775250,5640,5640,5640,5640,8
|
||||
20250415,102600,77730130,5640,5630,5650,5630,1297
|
||||
20250415,102500,70417680,5630,5630,5630,5630,0
|
||||
20250415,102400,70417680,5630,5620,5630,5620,512
|
||||
20250415,102300,67539240,5630,5630,5630,5630,0
|
||||
20250415,102200,67539240,5630,5620,5630,5620,358
|
||||
20250415,102100,65523770,5620,5620,5620,5620,1
|
||||
20250415,102000,65518150,5620,5620,5620,5620,693
|
||||
20250415,101900,61623490,5620,5620,5620,5620,1
|
||||
20250415,101800,61617870,5630,5630,5630,5630,0
|
||||
20250415,101700,61617870,5630,5630,5630,5630,0
|
||||
20250415,101600,61617870,5630,5630,5630,5630,164
|
||||
20250415,101500,60694550,5630,5630,5630,5630,0
|
||||
20250415,101400,60694550,5630,5630,5630,5630,0
|
||||
20250415,101300,60694550,5630,5630,5630,5630,468
|
||||
20250415,101200,58059710,5620,5610,5620,5610,259
|
||||
20250415,101100,56605130,5610,5610,5610,5610,103
|
||||
20250415,101000,56027300,5610,5610,5610,5610,0
|
||||
20250415,100900,56027300,5610,5610,5610,5610,20
|
||||
20250415,100800,55915100,5610,5610,5610,5610,2
|
||||
20250415,100700,55903880,5590,5590,5590,5590,0
|
||||
20250415,100600,55903880,5590,5590,5590,5590,0
|
||||
20250415,100500,55903880,5590,5590,5590,5590,0
|
||||
20250415,100400,55903880,5590,5590,5590,5590,0
|
||||
20250415,100300,55903880,5590,5590,5590,5590,0
|
||||
20250415,100200,55903880,5590,5590,5590,5590,0
|
||||
20250415,100100,55903880,5590,5590,5590,5590,0
|
||||
20250415,100000,55903880,5590,5590,5590,5590,0
|
||||
20250415,095900,55903880,5590,5590,5590,5590,0
|
||||
20250415,095800,55903880,5590,5590,5590,5590,0
|
||||
20250415,095700,55903880,5590,5590,5590,5590,0
|
||||
20250415,095600,55903880,5590,5590,5590,5590,0
|
||||
20250415,095500,55903880,5590,5590,5590,5590,0
|
||||
20250415,095400,55903880,5590,5590,5590,5590,0
|
||||
20250415,095300,55903880,5590,5590,5590,5590,0
|
||||
20250415,095200,55903880,5590,5610,5610,5590,402
|
||||
20250415,095100,53651570,5610,5610,5610,5610,50
|
||||
20250415,095000,53371070,5610,5610,5610,5610,0
|
||||
20250415,094900,53371070,5610,5610,5610,5610,0
|
||||
20250415,094800,53371070,5610,5610,5610,5610,0
|
||||
20250415,094700,53371070,5610,5610,5610,5610,20
|
||||
20250415,094600,53258870,5610,5610,5610,5610,3
|
||||
20250415,094500,53242040,5610,5590,5610,5590,306
|
||||
20250415,094400,51530640,5590,5600,5600,5590,173
|
||||
20250415,094300,50562200,5600,5600,5600,5600,1
|
||||
20250415,094200,50556600,5600,5600,5600,5600,0
|
||||
20250415,094100,50556600,5600,5600,5600,5600,5
|
||||
20250415,094000,50528600,5600,5600,5600,5600,0
|
||||
20250415,093900,50528600,5600,5600,5600,5600,0
|
||||
20250415,093800,50528600,5600,5600,5600,5600,8
|
||||
20250415,093700,50483800,5600,5590,5600,5590,421
|
||||
20250415,093600,48126250,5600,5600,5600,5600,1
|
||||
20250415,093500,48120650,5600,5580,5600,5580,153
|
||||
20250415,093400,47266840,5580,5580,5580,5580,0
|
||||
20250415,093300,47266840,5580,5580,5580,5580,0
|
||||
20250415,093200,47266840,5580,5580,5580,5580,0
|
||||
20250415,093100,47266840,5580,5580,5580,5580,0
|
||||
20250415,093000,47266840,5580,5580,5580,5580,0
|
||||
20250415,092900,47266840,5580,5580,5580,5580,10
|
||||
20250415,092800,47211040,5610,5610,5610,5610,0
|
||||
20250415,092700,47211040,5610,5610,5610,5610,0
|
||||
20250415,092600,47211040,5610,5610,5610,5610,1
|
||||
20250415,092500,47205430,5600,5600,5600,5600,116
|
||||
20250415,092400,46555830,5580,5590,5590,5580,109
|
||||
20250415,092300,45947590,5610,5620,5620,5600,261
|
||||
20250415,092200,44483010,5620,5620,5620,5620,37
|
||||
20250415,092100,44275070,5630,5640,5640,5630,6
|
||||
20250415,092000,44241280,5640,5630,5670,5630,1277
|
||||
20250415,091900,37040300,5620,5620,5620,5620,0
|
||||
20250415,091800,37040300,5620,5620,5620,5620,40
|
||||
20250415,091700,36815500,5620,5600,5620,5600,2699
|
||||
20250415,091600,21693280,5600,5580,5600,5580,62
|
||||
20250415,091500,21346280,5570,5580,5580,5570,31
|
||||
20250415,091400,21173550,5580,5580,5600,5580,1744
|
||||
20250415,091300,11425030,5580,5580,5580,5580,568
|
||||
20250415,091200,8255590,5590,5590,5590,5590,40
|
||||
20250415,091100,8031990,5590,5630,5630,5590,385
|
||||
20250415,091000,5878040,5640,5630,5640,5630,43
|
||||
20250415,090900,5635650,5630,5630,5630,5630,222
|
||||
20250415,090800,4385790,5590,5590,5590,5590,0
|
||||
20250415,090700,4385790,5590,5590,5590,5590,1
|
||||
20250415,090600,4380200,5590,5600,5600,5590,360
|
||||
20250415,090500,2366650,5630,5630,5630,5630,28
|
||||
20250415,090400,2209010,5630,5630,5630,5630,40
|
||||
20250415,090300,1983810,5630,5630,5630,5630,1
|
||||
20250415,090200,1978180,5590,5590,5590,5590,6
|
||||
20250415,090100,1944640,5580,5580,5580,5580,6
|
||||
20250415,090000,1911160,5580,5660,5660,5580,338
|
||||
|
Reference in New Issue
Block a user