Update 2025-04-15 2740 candle_min
This commit is contained in:
616
049430/min/candle-20250415.csv
Normal file
616
049430/min/candle-20250415.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191400,183356710,9490,9490,9490,9490,122
|
||||
20250415,191300,183356710,9490,9490,9490,9490,0
|
||||
20250415,191200,183356710,9490,9490,9490,9490,0
|
||||
20250415,191100,183356710,9490,9490,9490,9490,0
|
||||
20250415,191000,183356710,9490,9490,9490,9490,0
|
||||
20250415,190900,183356710,9490,9490,9490,9490,0
|
||||
20250415,190800,183356710,9490,9490,9490,9490,0
|
||||
20250415,190700,183356710,9490,9490,9490,9490,0
|
||||
20250415,190600,183356710,9490,9490,9490,9490,0
|
||||
20250415,190500,183356710,9490,9490,9490,9490,0
|
||||
20250415,190400,183356710,9490,9490,9490,9490,0
|
||||
20250415,190300,183356710,9490,9490,9490,9490,0
|
||||
20250415,190200,183356710,9490,9490,9490,9490,0
|
||||
20250415,190100,183356710,9490,9490,9490,9490,0
|
||||
20250415,190000,183356710,9490,9490,9490,9490,0
|
||||
20250415,185900,183356710,9490,9490,9490,9490,0
|
||||
20250415,185800,183356710,9490,9490,9490,9490,0
|
||||
20250415,185700,183356710,9490,9490,9490,9490,0
|
||||
20250415,185600,183356710,9490,9490,9490,9490,0
|
||||
20250415,185500,183356710,9490,9490,9490,9490,0
|
||||
20250415,185400,183356710,9490,9490,9490,9490,0
|
||||
20250415,185300,183356710,9490,9490,9490,9490,0
|
||||
20250415,185200,183356710,9490,9490,9490,9490,0
|
||||
20250415,185100,183356710,9490,9490,9490,9490,0
|
||||
20250415,185000,183356710,9490,9490,9490,9490,0
|
||||
20250415,184900,183356710,9490,9490,9490,9490,0
|
||||
20250415,184800,183356710,9490,9490,9490,9490,0
|
||||
20250415,184700,183356710,9490,9490,9490,9490,0
|
||||
20250415,184600,183356710,9490,9490,9490,9490,0
|
||||
20250415,184500,183356710,9490,9490,9490,9490,0
|
||||
20250415,184400,183356710,9490,9490,9490,9490,122
|
||||
20250415,184300,183356710,9490,9490,9490,9490,0
|
||||
20250415,184200,183356710,9490,9490,9490,9490,0
|
||||
20250415,184100,183356710,9490,9490,9490,9490,0
|
||||
20250415,184000,183356710,9490,9490,9490,9490,0
|
||||
20250415,183900,183356710,9490,9490,9490,9490,0
|
||||
20250415,183800,183356710,9490,9490,9490,9490,0
|
||||
20250415,183700,183356710,9490,9490,9490,9490,0
|
||||
20250415,183600,183356710,9490,9490,9490,9490,0
|
||||
20250415,183500,183356710,9490,9490,9490,9490,0
|
||||
20250415,183400,183356710,9490,9490,9490,9490,0
|
||||
20250415,183300,183356710,9490,9490,9490,9490,0
|
||||
20250415,183200,183356710,9490,9490,9490,9490,0
|
||||
20250415,183100,183356710,9490,9490,9490,9490,0
|
||||
20250415,183000,183356710,9490,9490,9490,9490,0
|
||||
20250415,182900,183356710,9490,9490,9490,9490,0
|
||||
20250415,182800,183356710,9490,9490,9490,9490,0
|
||||
20250415,182700,183356710,9490,9490,9490,9490,0
|
||||
20250415,182600,183356710,9490,9490,9490,9490,0
|
||||
20250415,182500,183356710,9490,9490,9490,9490,0
|
||||
20250415,182400,183356710,9490,9490,9490,9490,0
|
||||
20250415,182300,183356710,9490,9490,9490,9490,0
|
||||
20250415,182200,183356710,9490,9490,9490,9490,0
|
||||
20250415,182100,183356710,9490,9490,9490,9490,0
|
||||
20250415,182000,183356710,9490,9490,9490,9490,0
|
||||
20250415,181900,183356710,9490,9490,9490,9490,0
|
||||
20250415,181800,183356710,9490,9490,9490,9490,0
|
||||
20250415,181700,183356710,9490,9490,9490,9490,0
|
||||
20250415,181600,183356710,9490,9490,9490,9490,0
|
||||
20250415,181500,183356710,9490,9490,9490,9490,0
|
||||
20250415,181400,183356710,9490,9490,9490,9490,122
|
||||
20250415,181300,183356710,9490,9490,9490,9490,0
|
||||
20250415,181200,183356710,9490,9490,9490,9490,0
|
||||
20250415,181100,183356710,9490,9490,9490,9490,0
|
||||
20250415,181000,183356710,9490,9490,9490,9490,0
|
||||
20250415,180900,183356710,9490,9490,9490,9490,0
|
||||
20250415,180800,183356710,9490,9490,9490,9490,0
|
||||
20250415,180700,183356710,9490,9490,9490,9490,0
|
||||
20250415,180600,183356710,9490,9490,9490,9490,0
|
||||
20250415,180500,183356710,9490,9490,9490,9490,0
|
||||
20250415,180400,183356710,9490,9490,9490,9490,0
|
||||
20250415,180300,183356710,9490,9490,9490,9490,0
|
||||
20250415,180200,183356710,9490,9490,9490,9490,0
|
||||
20250415,180100,183356710,9490,9490,9490,9490,0
|
||||
20250415,180000,183356710,9490,9490,9490,9490,0
|
||||
20250415,175900,183356710,9490,9490,9490,9490,0
|
||||
20250415,175800,183356710,9490,9490,9490,9490,0
|
||||
20250415,175700,183356710,9490,9490,9490,9490,0
|
||||
20250415,175600,183356710,9490,9490,9490,9490,0
|
||||
20250415,175500,183356710,9490,9490,9490,9490,0
|
||||
20250415,175400,183356710,9490,9490,9490,9490,0
|
||||
20250415,175300,183356710,9490,9490,9490,9490,0
|
||||
20250415,175200,183356710,9490,9490,9490,9490,0
|
||||
20250415,175100,183356710,9490,9490,9490,9490,0
|
||||
20250415,175000,183356710,9490,9490,9490,9490,0
|
||||
20250415,174900,183356710,9490,9490,9490,9490,0
|
||||
20250415,174800,183356710,9490,9490,9490,9490,0
|
||||
20250415,174700,183356710,9490,9490,9490,9490,0
|
||||
20250415,174600,183356710,9490,9490,9490,9490,0
|
||||
20250415,174500,183356710,9490,9490,9490,9490,0
|
||||
20250415,174400,183356710,9490,9490,9490,9490,122
|
||||
20250415,174300,183356710,9490,9490,9490,9490,0
|
||||
20250415,174200,183356710,9490,9490,9490,9490,0
|
||||
20250415,174100,183356710,9490,9490,9490,9490,0
|
||||
20250415,174000,183356710,9490,9490,9490,9490,0
|
||||
20250415,173900,183356710,9490,9490,9490,9490,0
|
||||
20250415,173800,183356710,9490,9490,9490,9490,0
|
||||
20250415,173700,183356710,9490,9490,9490,9490,0
|
||||
20250415,173600,183356710,9490,9490,9490,9490,0
|
||||
20250415,173500,183356710,9490,9490,9490,9490,0
|
||||
20250415,173400,183356710,9490,9490,9490,9490,0
|
||||
20250415,173300,183356710,9490,9490,9490,9490,0
|
||||
20250415,173200,183356710,9490,9490,9490,9490,0
|
||||
20250415,173100,183356710,9490,9490,9490,9490,0
|
||||
20250415,173000,183356710,9490,9490,9490,9490,0
|
||||
20250415,172900,183356710,9490,9490,9490,9490,0
|
||||
20250415,172800,183356710,9490,9490,9490,9490,0
|
||||
20250415,172700,183356710,9490,9490,9490,9490,0
|
||||
20250415,172600,183356710,9490,9490,9490,9490,0
|
||||
20250415,172500,183356710,9490,9490,9490,9490,0
|
||||
20250415,172400,183356710,9490,9490,9490,9490,0
|
||||
20250415,172300,183356710,9490,9490,9490,9490,0
|
||||
20250415,172200,183356710,9490,9490,9490,9490,0
|
||||
20250415,172100,183356710,9490,9490,9490,9490,0
|
||||
20250415,172000,183356710,9490,9490,9490,9490,0
|
||||
20250415,171900,183356710,9490,9490,9490,9490,0
|
||||
20250415,171800,183356710,9490,9490,9490,9490,0
|
||||
20250415,171700,183356710,9490,9490,9490,9490,0
|
||||
20250415,171600,183356710,9490,9490,9490,9490,0
|
||||
20250415,171500,183356710,9490,9490,9490,9490,0
|
||||
20250415,171400,183356710,9490,9490,9490,9490,122
|
||||
20250415,171300,183356710,9490,9490,9490,9490,0
|
||||
20250415,171200,183356710,9490,9490,9490,9490,0
|
||||
20250415,171100,183356710,9490,9490,9490,9490,0
|
||||
20250415,171000,183356710,9490,9490,9490,9490,0
|
||||
20250415,170900,183356710,9490,9490,9490,9490,0
|
||||
20250415,170800,183356710,9490,9490,9490,9490,0
|
||||
20250415,170700,183356710,9490,9490,9490,9490,0
|
||||
20250415,170600,183356710,9490,9490,9490,9490,0
|
||||
20250415,170500,183356710,9490,9490,9490,9490,0
|
||||
20250415,170400,183356710,9490,9490,9490,9490,0
|
||||
20250415,170300,183356710,9490,9490,9490,9490,0
|
||||
20250415,170200,183356710,9490,9490,9490,9490,0
|
||||
20250415,170100,183356710,9490,9490,9490,9490,0
|
||||
20250415,170000,183356710,9490,9490,9490,9490,0
|
||||
20250415,165900,183356710,9490,9490,9490,9490,0
|
||||
20250415,165800,183356710,9490,9490,9490,9490,0
|
||||
20250415,165700,183356710,9490,9490,9490,9490,0
|
||||
20250415,165600,183356710,9490,9490,9490,9490,0
|
||||
20250415,165500,183356710,9490,9490,9490,9490,0
|
||||
20250415,165400,183356710,9490,9490,9490,9490,0
|
||||
20250415,165300,183356710,9490,9490,9490,9490,0
|
||||
20250415,165200,183356710,9490,9490,9490,9490,0
|
||||
20250415,165100,183356710,9490,9490,9490,9490,0
|
||||
20250415,165000,183356710,9490,9490,9490,9490,0
|
||||
20250415,164900,183356710,9490,9490,9490,9490,0
|
||||
20250415,164800,183356710,9490,9490,9490,9490,0
|
||||
20250415,164700,183356710,9490,9490,9490,9490,0
|
||||
20250415,164600,183356710,9490,9490,9490,9490,0
|
||||
20250415,164500,183356710,9490,9490,9490,9490,0
|
||||
20250415,164400,183356710,9490,9490,9490,9490,122
|
||||
20250415,164300,183356710,9490,9490,9490,9490,0
|
||||
20250415,164200,183356710,9490,9490,9490,9490,0
|
||||
20250415,164100,183356710,9490,9490,9490,9490,0
|
||||
20250415,164000,183356710,9490,9490,9490,9490,0
|
||||
20250415,163900,183356710,9490,9490,9490,9490,0
|
||||
20250415,163800,183356710,9490,9490,9490,9490,0
|
||||
20250415,163700,183356710,9490,9490,9490,9490,0
|
||||
20250415,163600,183356710,9490,9490,9490,9490,0
|
||||
20250415,163500,183356710,9490,9490,9490,9490,0
|
||||
20250415,163400,183356710,9490,9490,9490,9490,0
|
||||
20250415,163300,183356710,9490,9490,9490,9490,0
|
||||
20250415,163200,183356710,9490,9490,9490,9490,0
|
||||
20250415,163100,183356710,9490,9490,9490,9490,0
|
||||
20250415,163000,183356710,9490,9490,9490,9490,0
|
||||
20250415,162900,183356710,9490,9490,9490,9490,0
|
||||
20250415,162800,183356710,9490,9490,9490,9490,0
|
||||
20250415,162700,183356710,9490,9490,9490,9490,0
|
||||
20250415,162600,183356710,9490,9490,9490,9490,0
|
||||
20250415,162500,183356710,9490,9490,9490,9490,0
|
||||
20250415,162400,183356710,9490,9490,9490,9490,0
|
||||
20250415,162300,183356710,9490,9490,9490,9490,0
|
||||
20250415,162200,183356710,9490,9490,9490,9490,0
|
||||
20250415,162100,183356710,9490,9490,9490,9490,0
|
||||
20250415,162000,183356710,9490,9490,9490,9490,0
|
||||
20250415,161900,183356710,9490,9490,9490,9490,0
|
||||
20250415,161800,183356710,9490,9490,9490,9490,0
|
||||
20250415,161700,183356710,9490,9490,9490,9490,0
|
||||
20250415,161600,183356710,9490,9490,9490,9490,0
|
||||
20250415,161500,183356710,9490,9490,9490,9490,0
|
||||
20250415,161400,183356710,9490,9490,9490,9490,122
|
||||
20250415,161300,183356710,9490,9490,9490,9490,0
|
||||
20250415,161200,183356710,9490,9490,9490,9490,0
|
||||
20250415,161100,183356710,9490,9490,9490,9490,0
|
||||
20250415,161000,183356710,9490,9490,9490,9490,0
|
||||
20250415,160900,183356710,9490,9490,9490,9490,0
|
||||
20250415,160800,183356710,9490,9490,9490,9490,0
|
||||
20250415,160700,183356710,9490,9490,9490,9490,0
|
||||
20250415,160600,183356710,9490,9490,9490,9490,0
|
||||
20250415,160500,183356710,9490,9490,9490,9490,0
|
||||
20250415,160400,183356710,9490,9490,9490,9490,0
|
||||
20250415,160300,183356710,9490,9490,9490,9490,0
|
||||
20250415,160200,183356710,9490,9490,9490,9490,0
|
||||
20250415,160100,183356710,9490,9490,9490,9490,0
|
||||
20250415,160000,183356710,9490,9490,9490,9490,0
|
||||
20250415,155900,183356710,9490,9490,9490,9490,0
|
||||
20250415,155800,183356710,9490,9490,9490,9490,0
|
||||
20250415,155700,183356710,9490,9490,9490,9490,0
|
||||
20250415,155600,183356710,9490,9490,9490,9490,0
|
||||
20250415,155500,183356710,9490,9490,9490,9490,0
|
||||
20250415,155400,183356710,9490,9490,9490,9490,0
|
||||
20250415,155300,183356710,9490,9490,9490,9490,0
|
||||
20250415,155200,183356710,9490,9490,9490,9490,0
|
||||
20250415,155100,183356710,9490,9490,9490,9490,0
|
||||
20250415,155000,183356710,9490,9490,9490,9490,0
|
||||
20250415,154900,183356710,9490,9490,9490,9490,0
|
||||
20250415,154800,183356710,9490,9490,9490,9490,0
|
||||
20250415,154700,183356710,9490,9490,9490,9490,0
|
||||
20250415,154600,183356710,9490,9490,9490,9490,0
|
||||
20250415,154500,183356710,9490,9490,9490,9490,0
|
||||
20250415,154400,183356710,9490,9490,9490,9490,122
|
||||
20250415,154300,183356710,9490,9490,9490,9490,0
|
||||
20250415,154200,183356710,9490,9490,9490,9490,0
|
||||
20250415,154100,183356710,9490,9490,9490,9490,0
|
||||
20250415,154000,183356710,9490,9490,9490,9490,0
|
||||
20250415,153900,183356710,9490,9490,9490,9490,0
|
||||
20250415,153800,183356710,9490,9490,9490,9490,0
|
||||
20250415,153700,183356710,9490,9490,9490,9490,0
|
||||
20250415,153600,183356710,9490,9490,9490,9490,0
|
||||
20250415,153500,183356710,9490,9490,9490,9490,0
|
||||
20250415,153400,183356710,9490,9490,9490,9490,0
|
||||
20250415,153300,183356710,9490,9490,9490,9490,0
|
||||
20250415,153200,183356710,9490,9490,9490,9490,0
|
||||
20250415,153100,183356710,9490,9490,9490,9490,0
|
||||
20250415,153000,183356710,9490,9490,9490,9490,122
|
||||
20250415,152900,182198930,9510,9510,9510,9510,0
|
||||
20250415,152800,182198930,9510,9510,9510,9510,0
|
||||
20250415,152700,182198930,9510,9510,9510,9510,0
|
||||
20250415,152600,182198930,9510,9510,9510,9510,0
|
||||
20250415,152500,182198930,9510,9510,9510,9510,0
|
||||
20250415,152400,182198930,9510,9510,9510,9510,0
|
||||
20250415,152300,182198930,9510,9510,9510,9510,0
|
||||
20250415,152200,182198930,9510,9510,9510,9510,0
|
||||
20250415,152100,182198930,9510,9510,9510,9510,0
|
||||
20250415,152000,182198930,9510,9510,9510,9510,0
|
||||
20250415,151900,182198930,9510,9510,9510,9510,1
|
||||
20250415,151800,182189420,9500,9500,9500,9500,19
|
||||
20250415,151700,182008920,9500,9500,9500,9500,71
|
||||
20250415,151600,181334420,9520,9520,9520,9520,0
|
||||
20250415,151500,181334420,9520,9520,9520,9520,0
|
||||
20250415,151400,181334420,9520,9520,9520,9520,0
|
||||
20250415,151300,181334420,9520,9500,9520,9500,40
|
||||
20250415,151200,180953840,9530,9530,9530,9530,1
|
||||
20250415,151100,180944310,9520,9530,9530,9520,6
|
||||
20250415,151000,180887150,9530,9530,9530,9530,0
|
||||
20250415,150900,180887150,9530,9530,9530,9530,0
|
||||
20250415,150800,180887150,9530,9530,9530,9530,0
|
||||
20250415,150700,180887150,9530,9520,9530,9520,54
|
||||
20250415,150600,180372830,9530,9530,9530,9530,0
|
||||
20250415,150500,180372830,9530,9530,9530,9530,1
|
||||
20250415,150400,180363300,9520,9510,9520,9510,200
|
||||
20250415,150300,178459340,9520,9500,9520,9500,29
|
||||
20250415,150200,178183820,9520,9520,9520,9520,0
|
||||
20250415,150100,178183820,9520,9520,9520,9520,7
|
||||
20250415,150000,178117180,9520,9520,9520,9520,0
|
||||
20250415,145900,178117180,9520,9520,9520,9520,0
|
||||
20250415,145800,178117180,9520,9510,9520,9510,40
|
||||
20250415,145700,177736750,9510,9510,9510,9510,50
|
||||
20250415,145600,177261250,9510,9510,9510,9510,308
|
||||
20250415,145500,174332170,9510,9510,9510,9510,1
|
||||
20250415,145400,174322660,9520,9520,9520,9520,0
|
||||
20250415,145300,174322660,9520,9520,9520,9520,5
|
||||
20250415,145200,174275060,9530,9520,9530,9520,10
|
||||
20250415,145100,174179810,9520,9520,9520,9520,0
|
||||
20250415,145000,174179810,9520,9520,9520,9520,0
|
||||
20250415,144900,174179810,9520,9510,9520,9510,855
|
||||
20250415,144800,166047490,9510,9510,9510,9510,6
|
||||
20250415,144700,165990430,9510,9510,9510,9510,0
|
||||
20250415,144600,165990430,9510,9510,9510,9510,5
|
||||
20250415,144500,165942880,9510,9510,9510,9510,0
|
||||
20250415,144400,165942880,9510,9510,9510,9510,0
|
||||
20250415,144300,165942880,9510,9510,9510,9510,0
|
||||
20250415,144200,165942880,9510,9510,9510,9510,0
|
||||
20250415,144100,165942880,9510,9510,9510,9510,0
|
||||
20250415,144000,165942880,9510,9510,9510,9510,0
|
||||
20250415,143900,165942880,9510,9510,9510,9510,0
|
||||
20250415,143800,165942880,9510,9510,9510,9510,0
|
||||
20250415,143700,165942880,9510,9510,9510,9510,0
|
||||
20250415,143600,165942880,9510,9510,9510,9510,0
|
||||
20250415,143500,165942880,9510,9500,9510,9500,5
|
||||
20250415,143400,165895370,9500,9500,9500,9500,54
|
||||
20250415,143300,165382370,9500,9500,9500,9500,42
|
||||
20250415,143200,164983370,9500,9500,9500,9500,0
|
||||
20250415,143100,164983370,9500,9500,9500,9500,100
|
||||
20250415,143000,164033370,9500,9500,9500,9500,0
|
||||
20250415,142900,164033370,9500,9500,9500,9500,0
|
||||
20250415,142800,164033370,9500,9500,9500,9500,20
|
||||
20250415,142700,163843370,9510,9510,9510,9510,0
|
||||
20250415,142600,163843370,9510,9510,9510,9510,0
|
||||
20250415,142500,163843370,9510,9510,9510,9510,2
|
||||
20250415,142400,163824350,9510,9510,9510,9510,0
|
||||
20250415,142300,163824350,9510,9510,9510,9510,0
|
||||
20250415,142200,163824350,9510,9510,9510,9510,0
|
||||
20250415,142100,163824350,9510,9510,9510,9510,0
|
||||
20250415,142000,163824350,9510,9510,9510,9510,5
|
||||
20250415,141900,163776800,9510,9510,9510,9510,0
|
||||
20250415,141800,163776800,9510,9510,9510,9510,1
|
||||
20250415,141700,163767290,9510,9510,9510,9510,0
|
||||
20250415,141600,163767290,9510,9510,9510,9510,0
|
||||
20250415,141500,163767290,9510,9510,9510,9510,1
|
||||
20250415,141400,163757780,9480,9480,9480,9480,125
|
||||
20250415,141300,162572780,9510,9510,9510,9510,1
|
||||
20250415,141200,162563270,9500,9500,9500,9500,0
|
||||
20250415,141100,162563270,9500,9500,9500,9500,0
|
||||
20250415,141000,162563270,9500,9500,9500,9500,0
|
||||
20250415,140900,162563270,9500,9500,9500,9500,0
|
||||
20250415,140800,162563270,9500,9490,9500,9490,955
|
||||
20250415,140700,153499170,9490,9490,9490,9490,0
|
||||
20250415,140600,153499170,9490,9490,9490,9490,0
|
||||
20250415,140500,153499170,9490,9490,9490,9490,62
|
||||
20250415,140400,152910790,9490,9490,9490,9490,0
|
||||
20250415,140300,152910790,9490,9490,9490,9490,2
|
||||
20250415,140200,152891810,9490,9490,9490,9490,0
|
||||
20250415,140100,152891810,9490,9490,9490,9490,4
|
||||
20250415,140000,152853850,9490,9490,9490,9490,0
|
||||
20250415,135900,152853850,9490,9490,9490,9490,0
|
||||
20250415,135800,152853850,9490,9490,9490,9490,0
|
||||
20250415,135700,152853850,9490,9490,9490,9490,0
|
||||
20250415,135600,152853850,9490,9490,9490,9490,0
|
||||
20250415,135500,152853850,9490,9490,9490,9490,0
|
||||
20250415,135400,152853850,9490,9490,9490,9490,0
|
||||
20250415,135300,152853850,9490,9490,9490,9490,0
|
||||
20250415,135200,152853850,9490,9490,9490,9490,0
|
||||
20250415,135100,152853850,9490,9490,9490,9490,0
|
||||
20250415,135000,152853850,9490,9490,9490,9490,0
|
||||
20250415,134900,152853850,9490,9490,9490,9490,1
|
||||
20250415,134800,152844360,9490,9490,9490,9490,0
|
||||
20250415,134700,152844360,9490,9490,9490,9490,0
|
||||
20250415,134600,152844360,9490,9490,9490,9490,0
|
||||
20250415,134500,152844360,9490,9490,9490,9490,0
|
||||
20250415,134400,152844360,9490,9490,9490,9490,0
|
||||
20250415,134300,152844360,9490,9490,9490,9490,0
|
||||
20250415,134200,152844360,9490,9490,9490,9490,0
|
||||
20250415,134100,152844360,9490,9490,9490,9490,0
|
||||
20250415,134000,152844360,9490,9490,9490,9490,0
|
||||
20250415,133900,152844360,9490,9490,9490,9490,0
|
||||
20250415,133800,152844360,9490,9490,9490,9490,0
|
||||
20250415,133700,152844360,9490,9490,9490,9490,0
|
||||
20250415,133600,152844360,9490,9490,9490,9490,0
|
||||
20250415,133500,152844360,9490,9490,9490,9490,0
|
||||
20250415,133400,152844360,9490,9490,9490,9490,33
|
||||
20250415,133300,152531190,9490,9490,9490,9490,0
|
||||
20250415,133200,152531190,9490,9490,9490,9490,0
|
||||
20250415,133100,152531190,9490,9490,9490,9490,0
|
||||
20250415,133000,152531190,9490,9490,9490,9490,0
|
||||
20250415,132900,152531190,9490,9490,9490,9490,1
|
||||
20250415,132800,152521700,9470,9470,9470,9470,0
|
||||
20250415,132700,152521700,9470,9470,9470,9470,0
|
||||
20250415,132600,152521700,9470,9470,9470,9470,0
|
||||
20250415,132500,152521700,9470,9470,9470,9470,0
|
||||
20250415,132400,152521700,9470,9470,9470,9470,0
|
||||
20250415,132300,152521700,9470,9470,9470,9470,60
|
||||
20250415,132200,151953500,9470,9470,9470,9470,0
|
||||
20250415,132100,151953500,9470,9470,9470,9470,130
|
||||
20250415,132000,150722400,9470,9470,9470,9470,10
|
||||
20250415,131900,150627700,9500,9500,9500,9500,2
|
||||
20250415,131800,150608700,9470,9470,9470,9470,121
|
||||
20250415,131700,149462830,9470,9470,9470,9470,413
|
||||
20250415,131600,145551720,9480,9480,9480,9480,5
|
||||
20250415,131500,145504320,9480,9480,9480,9480,0
|
||||
20250415,131400,145504320,9480,9480,9480,9480,0
|
||||
20250415,131300,145504320,9480,9480,9480,9480,0
|
||||
20250415,131200,145504320,9480,9480,9480,9480,0
|
||||
20250415,131100,145504320,9480,9480,9480,9480,0
|
||||
20250415,131000,145504320,9480,9480,9480,9480,42
|
||||
20250415,130900,145106160,9480,9480,9480,9480,38
|
||||
20250415,130800,144745920,9490,9490,9490,9490,0
|
||||
20250415,130700,144745920,9490,9490,9490,9490,0
|
||||
20250415,130600,144745920,9490,9490,9490,9490,0
|
||||
20250415,130500,144745920,9490,9490,9490,9490,69
|
||||
20250415,130400,144091110,9490,9490,9490,9490,0
|
||||
20250415,130300,144091110,9490,9490,9490,9490,0
|
||||
20250415,130200,144091110,9490,9490,9490,9490,1
|
||||
20250415,130100,144081620,9490,9490,9490,9490,0
|
||||
20250415,130000,144081620,9490,9490,9490,9490,0
|
||||
20250415,125900,144081620,9490,9490,9490,9490,0
|
||||
20250415,125800,144081620,9490,9490,9490,9490,0
|
||||
20250415,125700,144081620,9490,9490,9490,9490,100
|
||||
20250415,125600,143132620,9490,9490,9490,9490,9
|
||||
20250415,125500,143047210,9500,9500,9500,9500,0
|
||||
20250415,125400,143047210,9500,9500,9500,9500,0
|
||||
20250415,125300,143047210,9500,9490,9500,9490,2
|
||||
20250415,125200,143028220,9500,9500,9500,9500,0
|
||||
20250415,125100,143028220,9500,9500,9500,9500,0
|
||||
20250415,125000,143028220,9500,9500,9500,9500,0
|
||||
20250415,124900,143028220,9500,9500,9500,9500,0
|
||||
20250415,124800,143028220,9500,9500,9500,9500,0
|
||||
20250415,124700,143028220,9500,9500,9500,9500,3
|
||||
20250415,124600,142999720,9510,9510,9510,9510,0
|
||||
20250415,124500,142999720,9510,9510,9510,9510,0
|
||||
20250415,124400,142999720,9510,9510,9510,9510,0
|
||||
20250415,124300,142999720,9510,9510,9510,9510,0
|
||||
20250415,124200,142999720,9510,9500,9510,9500,335
|
||||
20250415,124100,139817210,9490,9490,9490,9490,0
|
||||
20250415,124000,139817210,9490,9490,9490,9490,0
|
||||
20250415,123900,139817210,9490,9490,9490,9490,50
|
||||
20250415,123800,139342710,9500,9500,9500,9500,0
|
||||
20250415,123700,139342710,9500,9500,9500,9500,0
|
||||
20250415,123600,139342710,9500,9500,9500,9500,545
|
||||
20250415,123500,134165210,9500,9500,9500,9500,100
|
||||
20250415,123400,133215210,9490,9490,9490,9490,0
|
||||
20250415,123300,133215210,9490,9490,9490,9490,0
|
||||
20250415,123200,133215210,9490,9490,9490,9490,1
|
||||
20250415,123100,133205720,9490,9490,9490,9490,0
|
||||
20250415,123000,133205720,9490,9490,9490,9490,0
|
||||
20250415,122900,133205720,9490,9490,9490,9490,2
|
||||
20250415,122800,133186740,9490,9480,9490,9480,12
|
||||
20250415,122700,133072920,9480,9480,9480,9480,0
|
||||
20250415,122600,133072920,9480,9480,9480,9480,62
|
||||
20250415,122500,132485160,9490,9490,9490,9490,12
|
||||
20250415,122400,132371280,9490,9490,9490,9490,153
|
||||
20250415,122300,130919310,9500,9500,9500,9500,0
|
||||
20250415,122200,130919310,9500,9500,9500,9500,0
|
||||
20250415,122100,130919310,9500,9500,9500,9500,0
|
||||
20250415,122000,130919310,9500,9500,9500,9500,0
|
||||
20250415,121900,130919310,9500,9500,9500,9500,0
|
||||
20250415,121800,130919310,9500,9500,9500,9500,0
|
||||
20250415,121700,130919310,9500,9500,9500,9500,0
|
||||
20250415,121600,130919310,9500,9500,9500,9500,0
|
||||
20250415,121500,130919310,9500,9500,9500,9500,0
|
||||
20250415,121400,130919310,9500,9490,9500,9490,117
|
||||
20250415,121300,129807820,9500,9500,9500,9500,0
|
||||
20250415,121200,129807820,9500,9500,9500,9500,0
|
||||
20250415,121100,129807820,9500,9500,9500,9500,0
|
||||
20250415,121000,129807820,9500,9490,9500,9490,62
|
||||
20250415,120900,129218840,9500,9480,9500,9480,1073
|
||||
20250415,120800,119035160,9480,9480,9480,9480,0
|
||||
20250415,120700,119035160,9480,9480,9480,9480,10
|
||||
20250415,120600,118940360,9460,9460,9460,9460,603
|
||||
20250415,120500,113235980,9470,9470,9470,9470,0
|
||||
20250415,120400,113235980,9470,9470,9470,9470,0
|
||||
20250415,120300,113235980,9470,9470,9470,9470,0
|
||||
20250415,120200,113235980,9470,9470,9470,9470,0
|
||||
20250415,120100,113235980,9470,9470,9470,9470,699
|
||||
20250415,120000,106616450,9460,9460,9460,9460,0
|
||||
20250415,115900,106616450,9460,9460,9460,9460,0
|
||||
20250415,115800,106616450,9460,9460,9460,9460,0
|
||||
20250415,115700,106616450,9460,9460,9460,9460,0
|
||||
20250415,115600,106616450,9460,9460,9460,9460,592
|
||||
20250415,115500,101016130,9450,9450,9450,9450,0
|
||||
20250415,115400,101016130,9450,9450,9450,9450,0
|
||||
20250415,115300,101016130,9450,9450,9450,9450,0
|
||||
20250415,115200,101016130,9450,9450,9450,9450,0
|
||||
20250415,115100,101016130,9450,9450,9450,9450,0
|
||||
20250415,115000,101016130,9450,9450,9450,9450,0
|
||||
20250415,114900,101016130,9450,9450,9450,9450,1
|
||||
20250415,114800,101006680,9450,9450,9450,9450,0
|
||||
20250415,114700,101006680,9450,9450,9450,9450,0
|
||||
20250415,114600,101006680,9450,9450,9450,9450,0
|
||||
20250415,114500,101006680,9450,9450,9450,9450,0
|
||||
20250415,114400,101006680,9450,9450,9450,9450,0
|
||||
20250415,114300,101006680,9450,9450,9450,9450,0
|
||||
20250415,114200,101006680,9450,9450,9450,9450,3
|
||||
20250415,114100,100978330,9450,9450,9450,9450,12
|
||||
20250415,114000,100864930,9450,9450,9450,9450,0
|
||||
20250415,113900,100864930,9450,9450,9450,9450,0
|
||||
20250415,113800,100864930,9450,9450,9450,9450,0
|
||||
20250415,113700,100864930,9450,9450,9450,9450,3
|
||||
20250415,113600,100836580,9450,9450,9450,9450,0
|
||||
20250415,113500,100836580,9450,9450,9450,9450,1
|
||||
20250415,113400,100827130,9450,9450,9450,9450,0
|
||||
20250415,113300,100827130,9450,9450,9450,9450,0
|
||||
20250415,113200,100827130,9450,9450,9450,9450,67
|
||||
20250415,113100,100193980,9450,9450,9450,9450,0
|
||||
20250415,113000,100193980,9450,9450,9450,9450,0
|
||||
20250415,112900,100193980,9450,9450,9450,9450,0
|
||||
20250415,112800,100193980,9450,9450,9450,9450,2
|
||||
20250415,112700,100175080,9450,9450,9450,9450,0
|
||||
20250415,112600,100175080,9450,9450,9450,9450,0
|
||||
20250415,112500,100175080,9450,9450,9450,9450,180
|
||||
20250415,112400,98474080,9450,9450,9450,9450,0
|
||||
20250415,112300,98474080,9450,9450,9450,9450,0
|
||||
20250415,112200,98474080,9450,9450,9450,9450,0
|
||||
20250415,112100,98474080,9450,9450,9450,9450,0
|
||||
20250415,112000,98474080,9450,9450,9450,9450,2
|
||||
20250415,111900,98455180,9480,9480,9480,9480,0
|
||||
20250415,111800,98455180,9480,9470,9480,9470,71
|
||||
20250415,111700,97782800,9480,9450,9480,9450,501
|
||||
20250415,111600,93036960,9460,9450,9460,9450,3
|
||||
20250415,111500,93008600,9450,9450,9450,9450,54
|
||||
20250415,111400,92498300,9450,9450,9450,9450,0
|
||||
20250415,111300,92498300,9450,9440,9450,9440,58
|
||||
20250415,111200,91950220,9450,9450,9450,9420,98
|
||||
20250415,111100,91024730,9450,9420,9450,9420,11
|
||||
20250415,111000,90920810,9430,9420,9450,9420,9
|
||||
20250415,110900,90835880,9440,9440,9440,9440,0
|
||||
20250415,110800,90835880,9440,9420,9450,9420,410
|
||||
20250415,110700,86968970,9420,9420,9420,9420,0
|
||||
20250415,110600,86968970,9420,9420,9420,9420,0
|
||||
20250415,110500,86968970,9420,9420,9420,9420,0
|
||||
20250415,110400,86968970,9420,9400,9420,9400,2
|
||||
20250415,110300,86950150,9420,9420,9420,9420,0
|
||||
20250415,110200,86950150,9420,9420,9420,9420,0
|
||||
20250415,110100,86950150,9420,9420,9420,9420,0
|
||||
20250415,110000,86950150,9420,9420,9420,9420,0
|
||||
20250415,105900,86950150,9420,9400,9420,9400,3
|
||||
20250415,105800,86921910,9420,9420,9420,9420,0
|
||||
20250415,105700,86921910,9420,9420,9420,9420,0
|
||||
20250415,105600,86921910,9420,9390,9420,9380,305
|
||||
20250415,105500,84060930,9380,9380,9380,9380,0
|
||||
20250415,105400,84060930,9380,9380,9380,9380,0
|
||||
20250415,105300,84060930,9380,9380,9380,9380,0
|
||||
20250415,105200,84060930,9380,9380,9380,9380,0
|
||||
20250415,105100,84060930,9380,9380,9380,9380,3
|
||||
20250415,105000,84032790,9420,9420,9420,9420,0
|
||||
20250415,104900,84032790,9420,9420,9420,9420,0
|
||||
20250415,104800,84032790,9420,9420,9420,9420,0
|
||||
20250415,104700,84032790,9420,9420,9420,9420,0
|
||||
20250415,104600,84032790,9420,9420,9420,9420,0
|
||||
20250415,104500,84032790,9420,9420,9420,9420,0
|
||||
20250415,104400,84032790,9420,9420,9420,9420,0
|
||||
20250415,104300,84032790,9420,9410,9420,9410,12
|
||||
20250415,104200,83919860,9410,9410,9410,9410,0
|
||||
20250415,104100,83919860,9410,9410,9410,9410,10
|
||||
20250415,104000,83825760,9380,9380,9380,9380,0
|
||||
20250415,103900,83825760,9380,9380,9380,9380,0
|
||||
20250415,103800,83825760,9380,9380,9380,9380,0
|
||||
20250415,103700,83825760,9380,9380,9380,9380,0
|
||||
20250415,103600,83825760,9380,9380,9380,9380,0
|
||||
20250415,103500,83825760,9380,9380,9380,9380,0
|
||||
20250415,103400,83825760,9380,9380,9380,9380,0
|
||||
20250415,103300,83825760,9380,9380,9380,9380,0
|
||||
20250415,103200,83825760,9380,9380,9380,9380,0
|
||||
20250415,103100,83825760,9380,9380,9380,9380,0
|
||||
20250415,103000,83825760,9380,9380,9380,9380,0
|
||||
20250415,102900,83825760,9380,9380,9380,9380,0
|
||||
20250415,102800,83825760,9380,9380,9380,9380,0
|
||||
20250415,102700,83825760,9380,9380,9380,9380,0
|
||||
20250415,102600,83825760,9380,9380,9380,9380,0
|
||||
20250415,102500,83825760,9380,9380,9380,9380,0
|
||||
20250415,102400,83825760,9380,9380,9380,9380,0
|
||||
20250415,102300,83825760,9380,9380,9380,9380,0
|
||||
20250415,102200,83825760,9380,9380,9380,9380,0
|
||||
20250415,102100,83825760,9380,9380,9380,9380,0
|
||||
20250415,102000,83825760,9380,9380,9380,9380,0
|
||||
20250415,101900,83825760,9380,9380,9380,9380,0
|
||||
20250415,101800,83825760,9380,9380,9380,9380,0
|
||||
20250415,101700,83825760,9380,9380,9380,9380,0
|
||||
20250415,101600,83825760,9380,9380,9380,9380,5
|
||||
20250415,101500,83778860,9360,9360,9360,9360,0
|
||||
20250415,101400,83778860,9360,9360,9360,9360,0
|
||||
20250415,101300,83778860,9360,9360,9410,9360,16
|
||||
20250415,101200,83628700,9410,9360,9410,9360,6
|
||||
20250415,101100,83572420,9410,9410,9410,9370,11
|
||||
20250415,101000,83469110,9370,9410,9410,9370,2
|
||||
20250415,100900,83450330,9370,9420,9420,9360,26
|
||||
20250415,100800,83206250,9360,9370,9420,9340,239
|
||||
20250415,100700,80965940,9410,9370,9410,9370,2
|
||||
20250415,100600,80947160,9400,9370,9400,9370,2
|
||||
20250415,100500,80928390,9410,9370,9410,9370,2
|
||||
20250415,100400,80909610,9410,9370,9420,9370,23
|
||||
20250415,100300,80693070,9410,9410,9410,9410,0
|
||||
20250415,100200,80693070,9410,9410,9410,9410,0
|
||||
20250415,100100,80693070,9410,9370,9410,9370,3
|
||||
20250415,100000,80664880,9410,9410,9410,9410,0
|
||||
20250415,095900,80664880,9410,9370,9410,9370,2
|
||||
20250415,095800,80646100,9410,9410,9410,9350,117
|
||||
20250415,095700,79551340,9370,9420,9420,9370,22
|
||||
20250415,095600,79344690,9370,9370,9420,9370,21
|
||||
20250415,095500,79147500,9420,9360,9420,9360,65
|
||||
20250415,095400,78536700,9410,9400,9410,9380,5
|
||||
20250415,095300,78489720,9420,9360,9420,9360,124
|
||||
20250415,095200,77328520,9390,9410,9410,9390,53
|
||||
20250415,095100,76830790,9410,9410,9410,9410,0
|
||||
20250415,095000,76830790,9410,9410,9410,9410,0
|
||||
20250415,094900,76830790,9410,9410,9410,9410,0
|
||||
20250415,094800,76830790,9410,9410,9410,9410,0
|
||||
20250415,094700,76830790,9410,9410,9410,9410,0
|
||||
20250415,094600,76830790,9410,9410,9410,9410,50
|
||||
20250415,094500,76360290,9430,9430,9430,9430,0
|
||||
20250415,094400,76360290,9430,9430,9430,9430,0
|
||||
20250415,094300,76360290,9430,9430,9430,9430,0
|
||||
20250415,094200,76360290,9430,9430,9430,9430,1
|
||||
20250415,094100,76350860,9310,9380,9380,9310,2000
|
||||
20250415,094000,57704410,9380,9420,9420,9380,1000
|
||||
20250415,093900,48310920,9440,9430,9440,9430,2
|
||||
20250415,093800,48292050,9450,9450,9450,9450,1
|
||||
20250415,093700,48282600,9450,9430,9470,9400,112
|
||||
20250415,093600,47228560,9410,9410,9410,9410,0
|
||||
20250415,093500,47228560,9410,9420,9420,9410,243
|
||||
20250415,093400,44941910,9470,9440,9470,9440,10
|
||||
20250415,093300,44847240,9480,9440,9480,9440,3
|
||||
20250415,093200,44818880,9440,9440,9480,9440,517
|
||||
20250415,093100,39918760,9450,9440,9450,9440,2
|
||||
20250415,093000,39899870,9450,9440,9450,9440,26
|
||||
20250415,092900,39654180,9420,9420,9420,9420,507
|
||||
20250415,092800,34878240,9430,9430,9430,9430,0
|
||||
20250415,092700,34878240,9430,9430,9430,9430,100
|
||||
20250415,092600,33935240,9460,9430,9460,9430,14
|
||||
20250415,092500,33802880,9460,9460,9460,9450,3
|
||||
20250415,092400,33774510,9470,9450,9470,9450,100
|
||||
20250415,092300,32828280,9460,9460,9460,9460,0
|
||||
20250415,092200,32828280,9460,9450,9460,9450,17
|
||||
20250415,092100,32667470,9460,9470,9480,9450,562
|
||||
20250415,092000,27345950,9460,9450,9460,9450,315
|
||||
20250415,091900,24366180,9460,9460,9460,9460,0
|
||||
20250415,091800,24366180,9460,9450,9460,9450,2
|
||||
20250415,091700,24347270,9470,9430,9470,9430,27
|
||||
20250415,091600,24092620,9460,9460,9460,9430,3
|
||||
20250415,091500,24064270,9430,9430,9460,9430,565
|
||||
20250415,091400,18721500,9410,9410,9410,9410,0
|
||||
20250415,091300,18721500,9410,9410,9450,9410,16
|
||||
20250415,091200,18570810,9410,9400,9410,9400,119
|
||||
20250415,091100,17452140,9390,9400,9410,9390,34
|
||||
20250415,091000,17132350,9410,9420,9460,9410,36
|
||||
20250415,090900,16792540,9450,9450,9480,9400,127
|
||||
20250415,090800,15591500,9400,9410,9450,9400,110
|
||||
20250415,090700,14556360,9380,9370,9400,9370,192
|
||||
20250415,090600,12754310,9370,9370,9370,9370,0
|
||||
20250415,090500,12754310,9370,9340,9380,9340,5
|
||||
20250415,090400,12707470,9340,9350,9380,9340,803
|
||||
20250415,090300,5202410,9380,9370,9400,9370,17
|
||||
20250415,090200,5042860,9400,9400,9400,9400,1
|
||||
20250415,090100,5033460,9370,9370,9370,9370,0
|
||||
20250415,090000,5033460,9370,9410,9410,9370,535
|
||||
|
Reference in New Issue
Block a user