Update 2025-04-15 2740 candle_min
This commit is contained in:
618
051160/min/candle-20250415.csv
Normal file
618
051160/min/candle-20250415.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,191600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,191500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,191400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,191300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,191200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,191100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,191000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,190000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,185000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,184500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,184000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,183000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,182000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,181500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,181000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,180000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,175000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,174500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,174000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,173000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,172000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,171500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,171000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,170000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,165000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,164500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,164000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,163000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,162000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,161500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,161000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,160000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,155000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154600,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,154500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,154000,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153900,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153800,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153700,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153600,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153500,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153400,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153300,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153200,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153100,1617463755,9400,9400,9400,9400,0
|
||||
20250415,153000,1617463755,9400,9400,9400,9400,3604
|
||||
20250415,152900,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152800,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152700,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152600,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152500,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152400,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152300,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152200,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152100,1583586155,9430,9430,9430,9430,0
|
||||
20250415,152000,1583586155,9430,9430,9430,9430,0
|
||||
20250415,151900,1583586155,9430,9400,9430,9400,520
|
||||
20250415,151800,1578694285,9430,9400,9440,9400,633
|
||||
20250415,151700,1572730685,9400,9400,9420,9400,69
|
||||
20250415,151600,1572081985,9410,9410,9410,9410,700
|
||||
20250415,151500,1565494985,9420,9420,9420,9420,1105
|
||||
20250415,151400,1555085885,9400,9400,9400,9400,75
|
||||
20250415,151300,1554380885,9410,9410,9410,9410,5
|
||||
20250415,151200,1554333835,9400,9390,9410,9390,1464
|
||||
20250415,151100,1540571825,9390,9400,9400,9390,275
|
||||
20250415,151000,1537987575,9400,9400,9400,9400,250
|
||||
20250415,150900,1535637575,9410,9410,9410,9410,75
|
||||
20250415,150800,1534931825,9410,9420,9420,9410,200
|
||||
20250415,150700,1533049075,9450,9450,9450,9450,10
|
||||
20250415,150600,1532954575,9450,9450,9450,9450,0
|
||||
20250415,150500,1532954575,9450,9420,9450,9420,103
|
||||
20250415,150400,1531984135,9440,9440,9440,9440,0
|
||||
20250415,150300,1531984135,9440,9440,9440,9440,0
|
||||
20250415,150200,1531984135,9440,9450,9450,9440,334
|
||||
20250415,150100,1528828675,9450,9460,9460,9450,502
|
||||
20250415,150000,1524084765,9460,9460,9460,9460,1
|
||||
20250415,145900,1524075305,9470,9450,9470,9440,513
|
||||
20250415,145800,1519222845,9440,9440,9440,9440,110
|
||||
20250415,145700,1518184445,9440,9440,9440,9430,435
|
||||
20250415,145600,1514078985,9440,9430,9440,9430,994
|
||||
20250415,145500,1504696875,9440,9430,9440,9420,496
|
||||
20250415,145400,1500022225,9420,9430,9430,9420,194
|
||||
20250415,145300,1498193025,9430,9430,9430,9430,366
|
||||
20250415,145200,1494741645,9430,9430,9430,9430,1
|
||||
20250415,145100,1494732215,9440,9440,9440,9440,457
|
||||
20250415,145000,1490418135,9440,9440,9440,9440,199
|
||||
20250415,144900,1488539575,9440,9440,9450,9440,42
|
||||
20250415,144800,1488142995,9450,9440,9450,9440,529
|
||||
20250415,144700,1483146945,9440,9450,9450,9440,394
|
||||
20250415,144600,1479425395,9440,9440,9440,9440,5
|
||||
20250415,144500,1479378195,9450,9450,9450,9450,438
|
||||
20250415,144400,1475239095,9440,9450,9450,9440,311
|
||||
20250415,144300,1472300905,9440,9440,9440,9440,0
|
||||
20250415,144200,1472300905,9440,9440,9440,9440,10
|
||||
20250415,144100,1472206505,9440,9440,9440,9440,125
|
||||
20250415,144000,1471026505,9450,9440,9450,9440,564
|
||||
20250415,143900,1465699155,9450,9460,9460,9450,613
|
||||
20250415,143800,1459904115,9480,9480,9480,9480,0
|
||||
20250415,143700,1459904115,9480,9460,9480,9450,1573
|
||||
20250415,143600,1445014575,9450,9430,9450,9430,1085
|
||||
20250415,143500,1434768105,9420,9420,9420,9420,19
|
||||
20250415,143400,1434589125,9410,9420,9420,9410,156
|
||||
20250415,143300,1433120355,9420,9420,9420,9410,487
|
||||
20250415,143200,1428535325,9410,9410,9410,9410,79
|
||||
20250415,143100,1427791935,9410,9420,9420,9410,222
|
||||
20250415,143000,1425700715,9420,9420,9420,9420,324
|
||||
20250415,142900,1422648635,9420,9410,9420,9410,142
|
||||
20250415,142800,1421311275,9400,9410,9410,9400,119
|
||||
20250415,142700,1420192235,9360,9430,9430,9360,501
|
||||
20250415,142600,1415495705,9420,9450,9450,9420,1467
|
||||
20250415,142500,1401659715,9450,9440,9450,9430,465
|
||||
20250415,142400,1397268635,9440,9430,9440,9430,345
|
||||
20250415,142300,1394012465,9430,9430,9430,9430,456
|
||||
20250415,142200,1389712385,9430,9430,9430,9420,306
|
||||
20250415,142100,1386827565,9420,9420,9420,9420,50
|
||||
20250415,142000,1386356565,9420,9420,9420,9420,22
|
||||
20250415,141900,1386149325,9420,9420,9420,9420,288
|
||||
20250415,141800,1383436365,9410,9410,9410,9410,0
|
||||
20250415,141700,1383436365,9410,9430,9430,9410,889
|
||||
20250415,141600,1375064165,9420,9400,9420,9400,250
|
||||
20250415,141500,1372711685,9410,9400,9410,9400,399
|
||||
20250415,141400,1368958985,9390,9380,9400,9380,311
|
||||
20250415,141300,1366039055,9380,9380,9380,9380,72
|
||||
20250415,141200,1365363695,9390,9370,9390,9340,1953
|
||||
20250415,141100,1347081575,9370,9380,9390,9370,749
|
||||
20250415,141000,1340060945,9370,9390,9390,9370,951
|
||||
20250415,140900,1331140195,9380,9380,9380,9380,53
|
||||
20250415,140800,1330643055,9390,9390,9390,9390,293
|
||||
20250415,140700,1327891785,9390,9370,9390,9370,294
|
||||
20250415,140600,1325132625,9380,9390,9390,9380,455
|
||||
20250415,140500,1320861925,9390,9400,9400,9390,926
|
||||
20250415,140400,1312159535,9410,9400,9410,9400,305
|
||||
20250415,140300,1309290335,9410,9410,9410,9410,358
|
||||
20250415,140200,1305921555,9410,9420,9420,9410,725
|
||||
20250415,140100,1299095395,9415,9410,9415,9410,250
|
||||
20250415,140000,1296742870,9400,9400,9420,9400,372
|
||||
20250415,135900,1293242880,9400,9390,9400,9390,350
|
||||
20250415,135800,1289955880,9400,9390,9400,9390,236
|
||||
20250415,135700,1287737510,9360,9380,9400,9360,109
|
||||
20250415,135600,1286716530,9400,9370,9400,9370,1455
|
||||
20250415,135500,1273061620,9370,9380,9380,9370,1101
|
||||
20250415,135400,1262736250,9380,9380,9380,9380,75
|
||||
20250415,135300,1262032750,9380,9400,9400,9380,906
|
||||
20250415,135200,1253521900,9410,9410,9420,9410,296
|
||||
20250415,135100,1250736530,9410,9400,9420,9400,368
|
||||
20250415,135000,1247273260,9410,9400,9410,9400,489
|
||||
20250415,134900,1242674780,9400,9400,9400,9390,302
|
||||
20250415,134800,1239838980,9390,9390,9390,9380,219
|
||||
20250415,134700,1237783520,9400,9380,9400,9380,1271
|
||||
20250415,134600,1225842780,9380,9380,9390,9380,260
|
||||
20250415,134500,1223403970,9390,9380,9390,9380,329
|
||||
20250415,134400,1220315800,9390,9380,9400,9380,1013
|
||||
20250415,134300,1210806650,9390,9390,9390,9380,424
|
||||
20250415,134200,1206827210,9390,9340,9390,9330,2854
|
||||
20250415,134100,1180084330,9350,9350,9350,9350,2
|
||||
20250415,134000,1180065630,9340,9330,9350,9330,286
|
||||
20250415,133900,1177395000,9330,9350,9350,9330,1054
|
||||
20250415,133800,1167550970,9360,9360,9360,9360,5
|
||||
20250415,133700,1167504170,9370,9350,9380,9330,1665
|
||||
20250415,133600,1151922410,9350,9320,9350,9320,919
|
||||
20250415,133500,1143336000,9340,9325,9340,9325,853
|
||||
20250415,133400,1135378480,9330,9320,9330,9320,613
|
||||
20250415,133300,1129665280,9310,9300,9320,9300,651
|
||||
20250415,133200,1123607550,9300,9275,9300,9270,1162
|
||||
20250415,133100,1112823900,9280,9270,9280,9270,7
|
||||
20250415,133000,1112758990,9270,9275,9280,9270,263
|
||||
20250415,132900,1110320860,9280,9270,9280,9270,422
|
||||
20250415,132800,1106408900,9280,9290,9290,9280,502
|
||||
20250415,132700,1101750320,9280,9275,9280,9270,172
|
||||
20250415,132600,1100154735,9280,9280,9280,9280,1
|
||||
20250415,132500,1100145455,9280,9280,9280,9280,5
|
||||
20250415,132400,1100099055,9275,9275,9280,9275,87
|
||||
20250415,132300,1099292120,9280,9280,9280,9280,0
|
||||
20250415,132200,1099292120,9280,9280,9280,9280,30
|
||||
20250415,132100,1099013720,9280,9280,9280,9280,2
|
||||
20250415,132000,1098995160,9270,9270,9280,9270,218
|
||||
20250415,131900,1096973760,9265,9265,9280,9265,451
|
||||
20250415,131800,1092793680,9270,9260,9270,9260,23
|
||||
20250415,131700,1092580570,9260,9265,9280,9260,81
|
||||
20250415,131600,1091829865,9270,9305,9305,9270,2677
|
||||
20250415,131500,1066947915,9310,9270,9310,9270,1004
|
||||
20250415,131400,1057619525,9280,9270,9290,9270,465
|
||||
20250415,131300,1053307925,9270,9260,9270,9260,228
|
||||
20250415,131200,1051194375,9260,9260,9260,9260,211
|
||||
20250415,131100,1049240515,9260,9230,9260,9230,903
|
||||
20250415,131000,1040893715,9240,9230,9240,9230,101
|
||||
20250415,130900,1039961475,9240,9240,9240,9240,2
|
||||
20250415,130800,1039942995,9230,9230,9230,9230,523
|
||||
20250415,130700,1035115705,9230,9230,9230,9230,54
|
||||
20250415,130600,1034617285,9230,9240,9240,9230,207
|
||||
20250415,130500,1032705905,9230,9240,9240,9230,677
|
||||
20250415,130400,1026456550,9240,9240,9240,9235,153
|
||||
20250415,130300,1025043330,9240,9240,9240,9240,0
|
||||
20250415,130200,1025043330,9240,9230,9240,9225,312
|
||||
20250415,130100,1022163935,9230,9220,9230,9220,275
|
||||
20250415,130000,1019628165,9210,9200,9210,9200,492
|
||||
20250415,125900,1015099285,9200,9200,9200,9190,87
|
||||
20250415,125800,1014299395,9200,9200,9200,9200,1
|
||||
20250415,125700,1014290195,9190,9200,9200,9190,375
|
||||
20250415,125600,1010843465,9190,9190,9190,9190,371
|
||||
20250415,125500,1007433975,9190,9195,9195,9190,67
|
||||
20250415,125400,1006817995,9200,9200,9200,9190,53
|
||||
20250415,125300,1006330655,9200,9205,9205,9190,1747
|
||||
20250415,125200,990273995,9210,9210,9210,9190,159
|
||||
20250415,125100,988811005,9220,9210,9220,9190,1953
|
||||
20250415,125000,970836375,9220,9200,9230,9200,737
|
||||
20250415,124900,964048645,9230,9200,9230,9200,626
|
||||
20250415,124800,958288585,9200,9190,9200,9190,558
|
||||
20250415,124700,953160465,9180,9175,9180,9170,945
|
||||
20250415,124600,944485915,9180,9180,9180,9180,0
|
||||
20250415,124500,944485915,9180,9180,9180,9180,55
|
||||
20250415,124400,943981015,9160,9160,9160,9160,0
|
||||
20250415,124300,943981015,9160,9170,9170,9160,274
|
||||
20250415,124200,941469185,9170,9170,9170,9170,590
|
||||
20250415,124100,936058885,9150,9150,9150,9150,144
|
||||
20250415,124000,934741285,9145,9140,9150,9140,472
|
||||
20250415,123900,930426765,9140,9140,9140,9140,0
|
||||
20250415,123800,930426765,9140,9140,9140,9140,10
|
||||
20250415,123700,930335365,9140,9140,9140,9130,100
|
||||
20250415,123600,929422125,9140,9140,9140,9140,0
|
||||
20250415,123500,929422125,9140,9140,9140,9140,0
|
||||
20250415,123400,929422125,9140,9130,9140,9130,76
|
||||
20250415,123300,928728235,9140,9140,9140,9140,1
|
||||
20250415,123200,928719095,9130,9130,9130,9130,14
|
||||
20250415,123100,928591275,9130,9130,9130,9130,75
|
||||
20250415,123000,927906525,9140,9140,9140,9140,0
|
||||
20250415,122900,927906525,9140,9140,9140,9130,62
|
||||
20250415,122800,927340445,9120,9150,9150,9120,3141
|
||||
20250415,122700,898608425,9170,9160,9170,9150,2065
|
||||
20250415,122600,879693645,9150,9140,9150,9140,1197
|
||||
20250415,122500,868741605,9130,9130,9130,9130,75
|
||||
20250415,122400,868056855,9140,9140,9140,9140,40
|
||||
20250415,122300,867691255,9140,9140,9140,9140,1
|
||||
20250415,122200,867682115,9130,9120,9130,9120,296
|
||||
20250415,122100,864980385,9120,9130,9130,9120,104
|
||||
20250415,122000,864031395,9120,9110,9120,9110,549
|
||||
20250415,121900,859026525,9110,9100,9110,9100,77
|
||||
20250415,121800,858325815,9110,9110,9110,9110,41
|
||||
20250415,121700,857952305,9110,9110,9110,9110,0
|
||||
20250415,121600,857952305,9110,9100,9110,9100,90
|
||||
20250415,121500,857133155,9110,9110,9110,9110,1
|
||||
20250415,121400,857124045,9110,9110,9110,9110,131
|
||||
20250415,121300,855930635,9110,9110,9110,9100,185
|
||||
20250415,121200,854246035,9110,9110,9110,9110,1
|
||||
20250415,121100,854236925,9110,9110,9110,9100,58
|
||||
20250415,121000,853709055,9110,9100,9110,9100,79
|
||||
20250415,120900,852990115,9100,9100,9100,9100,69
|
||||
20250415,120800,852362215,9110,9110,9110,9110,1
|
||||
20250415,120700,852353105,9110,9105,9110,9100,257
|
||||
20250415,120600,850013080,9110,9110,9110,9110,1
|
||||
20250415,120500,850003970,9110,9110,9110,9110,111
|
||||
20250415,120400,848992760,9110,9110,9110,9110,1
|
||||
20250415,120300,848983650,9110,9110,9110,9100,78
|
||||
20250415,120200,848273820,9110,9110,9110,9110,0
|
||||
20250415,120100,848273820,9110,9100,9110,9095,907
|
||||
20250415,120000,840020240,9100,9080,9100,9080,1766
|
||||
20250415,115900,823972230,9080,9080,9080,9080,102
|
||||
20250415,115800,823046070,9070,9070,9070,9070,0
|
||||
20250415,115700,823046070,9070,9080,9080,9070,77
|
||||
20250415,115600,822347670,9070,9080,9080,9070,163
|
||||
20250415,115500,820867770,9080,9080,9080,9080,100
|
||||
20250415,115400,819959770,9080,9080,9080,9070,77
|
||||
20250415,115300,819261360,9070,9080,9080,9070,4
|
||||
20250415,115200,819225060,9070,9070,9070,9070,0
|
||||
20250415,115100,819225060,9070,9080,9080,9070,76
|
||||
20250415,115000,818535730,9080,9080,9080,9080,1
|
||||
20250415,114900,818526650,9080,9080,9080,9080,0
|
||||
20250415,114800,818526650,9080,9080,9080,9070,507
|
||||
20250415,114700,813924780,9080,9080,9080,9080,113
|
||||
20250415,114600,812898740,9080,9080,9080,9080,0
|
||||
20250415,114500,812898740,9080,9070,9080,9060,277
|
||||
20250415,114400,810387100,9080,9080,9080,9080,286
|
||||
20250415,114300,807790220,9090,9070,9090,9070,88
|
||||
20250415,114200,806992040,9070,9070,9070,9070,75
|
||||
20250415,114100,806311790,9070,9090,9090,9070,1386
|
||||
20250415,114000,793726970,9090,9110,9110,9090,1002
|
||||
20250415,113900,784612520,9080,9080,9080,9080,75
|
||||
20250415,113800,783931520,9110,9100,9110,9100,113
|
||||
20250415,113700,782903030,9110,9110,9110,9110,1
|
||||
20250415,113600,782893920,9080,9080,9080,9080,76
|
||||
20250415,113500,782203840,9080,9100,9100,9080,505
|
||||
20250415,113400,777610240,9100,9110,9110,9100,6
|
||||
20250415,113300,777555630,9100,9100,9100,9100,75
|
||||
20250415,113200,776873130,9110,9110,9110,9110,0
|
||||
20250415,113100,776873130,9110,9110,9110,9100,12
|
||||
20250415,113000,776763910,9100,9100,9110,9100,295
|
||||
20250415,112900,774079400,9110,9080,9110,9080,669
|
||||
20250415,112800,768004370,9080,9080,9080,9080,18
|
||||
20250415,112700,767840930,9070,9080,9080,9070,734
|
||||
20250415,112600,761179660,9080,9080,9080,9080,76
|
||||
20250415,112500,760489580,9090,9080,9090,9080,501
|
||||
20250415,112400,755940490,9090,9090,9090,9090,0
|
||||
20250415,112300,755940490,9090,9090,9090,9080,201
|
||||
20250415,112200,754114150,9090,9090,9090,9090,18
|
||||
20250415,112100,753950530,9080,9080,9080,9080,100
|
||||
20250415,112000,753042530,9080,9090,9090,9080,188
|
||||
20250415,111900,751334360,9090,9090,9090,9090,411
|
||||
20250415,111800,747598370,9100,9100,9100,9100,90
|
||||
20250415,111700,746779370,9090,9090,9090,9090,75
|
||||
20250415,111600,746097620,9100,9090,9100,9090,121
|
||||
20250415,111500,744997190,9100,9100,9100,9100,101
|
||||
20250415,111400,744078090,9100,9110,9110,9090,1803
|
||||
20250415,111300,727671620,9110,9110,9110,9110,1
|
||||
20250415,111200,727662510,9100,9100,9100,9100,1351
|
||||
20250415,111100,715368410,9100,9090,9100,9080,321
|
||||
20250415,111000,712451260,9090,9090,9090,9090,36
|
||||
20250415,110900,712124020,9080,9080,9080,9080,0
|
||||
20250415,110800,712124020,9080,9080,9080,9080,75
|
||||
20250415,110700,711443020,9090,9090,9090,9090,0
|
||||
20250415,110600,711443020,9090,9090,9090,9090,1
|
||||
20250415,110500,711433930,9080,9085,9090,9080,98
|
||||
20250415,110400,710543940,9085,9080,9085,9080,53
|
||||
20250415,110300,710062685,9080,9080,9080,9080,0
|
||||
20250415,110200,710062685,9080,9080,9080,9080,75
|
||||
20250415,110100,709381685,9085,9085,9085,9085,1
|
||||
20250415,110000,709372600,9085,9085,9085,9085,0
|
||||
20250415,105900,709372600,9085,9080,9085,9080,77
|
||||
20250415,105800,708673430,9085,9085,9085,9085,0
|
||||
20250415,105700,708673430,9085,9085,9085,9085,1
|
||||
20250415,105600,708664345,9090,9080,9090,9080,307
|
||||
20250415,105500,705876755,9070,9080,9080,9070,85
|
||||
20250415,105400,705105435,9080,9080,9080,9080,15
|
||||
20250415,105300,704969235,9080,9070,9080,9070,234
|
||||
20250415,105200,702846765,9080,9080,9080,9080,0
|
||||
20250415,105100,702846765,9080,9080,9080,9080,36
|
||||
20250415,105000,702519885,9080,9070,9080,9070,23
|
||||
20250415,104900,702311265,9070,9080,9080,9070,86
|
||||
20250415,104800,701531135,9080,9080,9080,9080,42
|
||||
20250415,104700,701149775,9080,9080,9080,9080,103
|
||||
20250415,104600,700214535,9060,9080,9080,9060,93
|
||||
20250415,104500,699371595,9080,9070,9080,9060,111
|
||||
20250415,104400,698364475,9080,9090,9090,9080,2
|
||||
20250415,104300,698346305,9050,9060,9080,9050,420
|
||||
20250415,104200,694538235,9060,9070,9070,9060,513
|
||||
20250415,104100,689889115,9090,9080,9090,9080,142
|
||||
20250415,104000,688599565,9080,9090,9100,9080,191
|
||||
20250415,103900,686864025,9090,9090,9090,9090,49
|
||||
20250415,103800,686418615,9100,9090,9110,9090,258
|
||||
20250415,103700,684073275,9110,9090,9110,9090,152
|
||||
20250415,103600,682691545,9110,9100,9110,9100,158
|
||||
20250415,103500,681253535,9100,9100,9100,9100,103
|
||||
20250415,103400,680316235,9060,9090,9100,9060,563
|
||||
20250415,103300,675202495,9100,9090,9100,9090,131
|
||||
20250415,103200,674011355,9100,9100,9100,9100,90
|
||||
20250415,103100,673192355,9100,9100,9100,9080,207
|
||||
20250415,103000,671311275,9100,9100,9100,9090,144
|
||||
20250415,102900,670000885,9100,9070,9100,9070,247
|
||||
20250415,102800,667758245,9060,9080,9080,9060,152
|
||||
20250415,102700,666379065,9070,9070,9070,9070,500
|
||||
20250415,102600,661844065,9080,9080,9080,9080,0
|
||||
20250415,102500,661844065,9080,9080,9080,9060,356
|
||||
20250415,102400,658614935,9080,9060,9110,9050,1108
|
||||
20250415,102300,648574575,9070,9080,9080,9070,20
|
||||
20250415,102200,648393165,9080,9090,9120,9080,1054
|
||||
20250415,102100,638817325,9080,9070,9080,9070,955
|
||||
20250415,102000,630150535,9060,9070,9070,9060,147
|
||||
20250415,101900,628818355,9070,9070,9070,9060,361
|
||||
20250415,101800,625544835,9080,9080,9080,9080,2
|
||||
20250415,101700,625526675,9080,9050,9080,9050,1414
|
||||
20250415,101600,612708895,9050,9030,9050,9030,434
|
||||
20250415,101500,608785705,9040,9030,9050,9030,730
|
||||
20250415,101400,602192335,9030,9030,9030,9030,18
|
||||
20250415,101300,602029795,9030,9010,9030,9010,729
|
||||
20250415,101200,595456735,9010,9020,9030,9010,743
|
||||
20250415,101100,588757395,9020,9020,9020,9020,1609
|
||||
20250415,101000,574244215,9020,9020,9030,9000,1265
|
||||
20250415,100900,562845675,9020,9000,9020,9000,2194
|
||||
20250415,100800,543076565,9000,9000,9000,9000,241
|
||||
20250415,100700,540907565,8950,8970,8970,8950,1548
|
||||
20250415,100600,527044315,9000,8990,9000,8950,8011
|
||||
20250415,100500,455265095,8980,9060,9060,8980,5239
|
||||
20250415,100400,408042285,9060,9060,9060,9060,730
|
||||
20250415,100300,401428485,9050,9050,9050,9050,55
|
||||
20250415,100200,400930735,9060,9060,9060,9050,189
|
||||
20250415,100100,399218965,9060,9060,9070,9060,1702
|
||||
20250415,100000,383793845,9060,9090,9100,9060,3068
|
||||
20250415,095900,355957165,9090,9090,9090,9090,220
|
||||
20250415,095800,353957365,9070,9060,9070,9060,371
|
||||
20250415,095700,350593395,9050,9060,9070,9050,366
|
||||
20250415,095600,347278845,9050,9070,9070,9050,68
|
||||
20250415,095500,346662185,9070,9070,9070,9070,0
|
||||
20250415,095400,346662185,9070,9070,9070,9040,1311
|
||||
20250415,095300,334787515,9070,9080,9090,9070,674
|
||||
20250415,095200,328667555,9080,9075,9080,9070,636
|
||||
20250415,095100,322895670,9075,9080,9080,9070,181
|
||||
20250415,095000,321253520,9070,9080,9080,9070,690
|
||||
20250415,094900,314990890,9090,9110,9110,9090,824
|
||||
20250415,094800,307486210,9110,9150,9150,9110,793
|
||||
20250415,094700,300249150,9150,9140,9150,9140,735
|
||||
20250415,094600,293526080,9150,9170,9170,9150,207
|
||||
20250415,094500,291632010,9160,9160,9170,9150,571
|
||||
20250415,094400,286402940,9160,9150,9170,9150,330
|
||||
20250415,094300,283382790,9150,9170,9180,9150,1434
|
||||
20250415,094200,270250630,9170,9180,9180,9170,317
|
||||
20250415,094100,267341180,9180,9190,9190,9180,49
|
||||
20250415,094000,266890970,9180,9240,9240,9180,2169
|
||||
20250415,093900,246932550,9230,9220,9240,9220,65
|
||||
20250415,093800,246332630,9220,9240,9240,9220,1091
|
||||
20250415,093700,236267600,9240,9240,9240,9240,130
|
||||
20250415,093600,235066400,9240,9250,9250,9240,227
|
||||
20250415,093500,232968900,9250,9230,9250,9230,185
|
||||
20250415,093400,231261310,9230,9230,9230,9230,488
|
||||
20250415,093300,226757070,9240,9250,9250,9240,745
|
||||
20250415,093200,219870810,9250,9250,9250,9250,5
|
||||
20250415,093100,219824560,9260,9260,9260,9260,0
|
||||
20250415,093000,219824560,9260,9260,9260,9260,511
|
||||
20250415,092900,215092700,9270,9280,9280,9270,334
|
||||
20250415,092800,211993200,9280,9280,9280,9280,100
|
||||
20250415,092700,211065200,9280,9270,9280,9270,201
|
||||
20250415,092600,209201920,9280,9270,9280,9270,136
|
||||
20250415,092500,207940380,9280,9280,9280,9280,0
|
||||
20250415,092400,207940380,9280,9280,9280,9280,10
|
||||
20250415,092300,207847580,9280,9280,9280,9280,1
|
||||
20250415,092200,207838300,9270,9270,9270,9270,3
|
||||
20250415,092100,207810490,9290,9250,9290,9250,412
|
||||
20250415,092000,203995420,9250,9230,9250,9230,291
|
||||
20250415,091900,201307270,9230,9240,9240,9230,441
|
||||
20250415,091800,197236540,9230,9230,9230,9230,75
|
||||
20250415,091700,196544290,9240,9270,9270,9240,1247
|
||||
20250415,091600,185013220,9270,9260,9270,9260,452
|
||||
20250415,091500,180827380,9270,9270,9270,9260,107
|
||||
20250415,091400,179835740,9250,9280,9280,9250,128
|
||||
20250415,091300,178649570,9290,9270,9290,9270,29
|
||||
20250415,091200,178380340,9290,9250,9290,9250,623
|
||||
20250415,091100,172606110,9220,9250,9250,9220,580
|
||||
20250415,091000,167246390,9250,9270,9270,9250,93
|
||||
20250415,090900,166385020,9270,9270,9270,9270,32
|
||||
20250415,090800,166088380,9270,9260,9270,9230,259
|
||||
20250415,090700,163692150,9260,9280,9290,9220,964
|
||||
20250415,090600,154777980,9290,9290,9290,9260,370
|
||||
20250415,090500,151345090,9300,9310,9310,9290,1873
|
||||
20250415,090400,133930570,9290,9305,9305,9270,1755
|
||||
20250415,090300,117621650,9310,9340,9360,9300,1858
|
||||
20250415,090200,100286170,9400,9380,9400,9330,1391
|
||||
20250415,090100,87268620,9380,9360,9380,9330,1071
|
||||
20250415,090000,77255930,9350,9540,9550,9350,8159
|
||||
|
Reference in New Issue
Block a user