Update 2025-04-15 2740 candle_min
This commit is contained in:
623
056360/min/candle-20250415.csv
Normal file
623
056360/min/candle-20250415.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,192000,700998685,5260,5260,5260,5260,0
|
||||
20250415,191900,700998685,5260,5260,5260,5260,0
|
||||
20250415,191800,700998685,5260,5260,5260,5260,0
|
||||
20250415,191700,700998685,5260,5260,5260,5260,0
|
||||
20250415,191600,700998685,5260,5260,5260,5260,0
|
||||
20250415,191500,700998685,5260,5260,5260,5260,0
|
||||
20250415,191400,700998685,5260,5260,5260,5260,0
|
||||
20250415,191300,700998685,5260,5260,5260,5260,0
|
||||
20250415,191200,700998685,5260,5260,5260,5260,0
|
||||
20250415,191100,700998685,5260,5260,5260,5260,0
|
||||
20250415,191000,700998685,5260,5260,5260,5260,0
|
||||
20250415,190900,700998685,5260,5260,5260,5260,0
|
||||
20250415,190800,700998685,5260,5260,5260,5260,0
|
||||
20250415,190700,700998685,5260,5260,5260,5260,0
|
||||
20250415,190600,700998685,5260,5260,5260,5260,0
|
||||
20250415,190500,700998685,5260,5260,5260,5260,0
|
||||
20250415,190400,700998685,5260,5260,5260,5260,0
|
||||
20250415,190300,700998685,5260,5260,5260,5260,0
|
||||
20250415,190200,700998685,5260,5260,5260,5260,0
|
||||
20250415,190100,700998685,5260,5260,5260,5260,0
|
||||
20250415,190000,700998685,5260,5260,5260,5260,0
|
||||
20250415,185900,700998685,5260,5260,5260,5260,0
|
||||
20250415,185800,700998685,5260,5260,5260,5260,0
|
||||
20250415,185700,700998685,5260,5260,5260,5260,0
|
||||
20250415,185600,700998685,5260,5260,5260,5260,0
|
||||
20250415,185500,700998685,5260,5260,5260,5260,0
|
||||
20250415,185400,700998685,5260,5260,5260,5260,0
|
||||
20250415,185300,700998685,5260,5260,5260,5260,0
|
||||
20250415,185200,700998685,5260,5260,5260,5260,0
|
||||
20250415,185100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,185000,700998685,5260,5260,5260,5260,0
|
||||
20250415,184900,700998685,5260,5260,5260,5260,0
|
||||
20250415,184800,700998685,5260,5260,5260,5260,0
|
||||
20250415,184700,700998685,5260,5260,5260,5260,0
|
||||
20250415,184600,700998685,5260,5260,5260,5260,0
|
||||
20250415,184500,700998685,5260,5260,5260,5260,0
|
||||
20250415,184400,700998685,5260,5260,5260,5260,0
|
||||
20250415,184300,700998685,5260,5260,5260,5260,0
|
||||
20250415,184200,700998685,5260,5260,5260,5260,0
|
||||
20250415,184100,700998685,5260,5260,5260,5260,0
|
||||
20250415,184000,700998685,5260,5260,5260,5260,0
|
||||
20250415,183900,700998685,5260,5260,5260,5260,0
|
||||
20250415,183800,700998685,5260,5260,5260,5260,0
|
||||
20250415,183700,700998685,5260,5260,5260,5260,0
|
||||
20250415,183600,700998685,5260,5260,5260,5260,0
|
||||
20250415,183500,700998685,5260,5260,5260,5260,0
|
||||
20250415,183400,700998685,5260,5260,5260,5260,0
|
||||
20250415,183300,700998685,5260,5260,5260,5260,0
|
||||
20250415,183200,700998685,5260,5260,5260,5260,0
|
||||
20250415,183100,700998685,5260,5260,5260,5260,0
|
||||
20250415,183000,700998685,5260,5260,5260,5260,0
|
||||
20250415,182900,700998685,5260,5260,5260,5260,0
|
||||
20250415,182800,700998685,5260,5260,5260,5260,0
|
||||
20250415,182700,700998685,5260,5260,5260,5260,0
|
||||
20250415,182600,700998685,5260,5260,5260,5260,0
|
||||
20250415,182500,700998685,5260,5260,5260,5260,0
|
||||
20250415,182400,700998685,5260,5260,5260,5260,0
|
||||
20250415,182300,700998685,5260,5260,5260,5260,0
|
||||
20250415,182200,700998685,5260,5260,5260,5260,0
|
||||
20250415,182100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,182000,700998685,5260,5260,5260,5260,0
|
||||
20250415,181900,700998685,5260,5260,5260,5260,0
|
||||
20250415,181800,700998685,5260,5260,5260,5260,0
|
||||
20250415,181700,700998685,5260,5260,5260,5260,0
|
||||
20250415,181600,700998685,5260,5260,5260,5260,0
|
||||
20250415,181500,700998685,5260,5260,5260,5260,0
|
||||
20250415,181400,700998685,5260,5260,5260,5260,0
|
||||
20250415,181300,700998685,5260,5260,5260,5260,0
|
||||
20250415,181200,700998685,5260,5260,5260,5260,0
|
||||
20250415,181100,700998685,5260,5260,5260,5260,0
|
||||
20250415,181000,700998685,5260,5260,5260,5260,0
|
||||
20250415,180900,700998685,5260,5260,5260,5260,0
|
||||
20250415,180800,700998685,5260,5260,5260,5260,0
|
||||
20250415,180700,700998685,5260,5260,5260,5260,0
|
||||
20250415,180600,700998685,5260,5260,5260,5260,0
|
||||
20250415,180500,700998685,5260,5260,5260,5260,0
|
||||
20250415,180400,700998685,5260,5260,5260,5260,0
|
||||
20250415,180300,700998685,5260,5260,5260,5260,0
|
||||
20250415,180200,700998685,5260,5260,5260,5260,0
|
||||
20250415,180100,700998685,5260,5260,5260,5260,0
|
||||
20250415,180000,700998685,5260,5260,5260,5260,0
|
||||
20250415,175900,700998685,5260,5260,5260,5260,0
|
||||
20250415,175800,700998685,5260,5260,5260,5260,0
|
||||
20250415,175700,700998685,5260,5260,5260,5260,0
|
||||
20250415,175600,700998685,5260,5260,5260,5260,0
|
||||
20250415,175500,700998685,5260,5260,5260,5260,0
|
||||
20250415,175400,700998685,5260,5260,5260,5260,0
|
||||
20250415,175300,700998685,5260,5260,5260,5260,0
|
||||
20250415,175200,700998685,5260,5260,5260,5260,0
|
||||
20250415,175100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,175000,700998685,5260,5260,5260,5260,0
|
||||
20250415,174900,700998685,5260,5260,5260,5260,0
|
||||
20250415,174800,700998685,5260,5260,5260,5260,0
|
||||
20250415,174700,700998685,5260,5260,5260,5260,0
|
||||
20250415,174600,700998685,5260,5260,5260,5260,0
|
||||
20250415,174500,700998685,5260,5260,5260,5260,0
|
||||
20250415,174400,700998685,5260,5260,5260,5260,0
|
||||
20250415,174300,700998685,5260,5260,5260,5260,0
|
||||
20250415,174200,700998685,5260,5260,5260,5260,0
|
||||
20250415,174100,700998685,5260,5260,5260,5260,0
|
||||
20250415,174000,700998685,5260,5260,5260,5260,0
|
||||
20250415,173900,700998685,5260,5260,5260,5260,0
|
||||
20250415,173800,700998685,5260,5260,5260,5260,0
|
||||
20250415,173700,700998685,5260,5260,5260,5260,0
|
||||
20250415,173600,700998685,5260,5260,5260,5260,0
|
||||
20250415,173500,700998685,5260,5260,5260,5260,0
|
||||
20250415,173400,700998685,5260,5260,5260,5260,0
|
||||
20250415,173300,700998685,5260,5260,5260,5260,0
|
||||
20250415,173200,700998685,5260,5260,5260,5260,0
|
||||
20250415,173100,700998685,5260,5260,5260,5260,0
|
||||
20250415,173000,700998685,5260,5260,5260,5260,0
|
||||
20250415,172900,700998685,5260,5260,5260,5260,0
|
||||
20250415,172800,700998685,5260,5260,5260,5260,0
|
||||
20250415,172700,700998685,5260,5260,5260,5260,0
|
||||
20250415,172600,700998685,5260,5260,5260,5260,0
|
||||
20250415,172500,700998685,5260,5260,5260,5260,0
|
||||
20250415,172400,700998685,5260,5260,5260,5260,0
|
||||
20250415,172300,700998685,5260,5260,5260,5260,0
|
||||
20250415,172200,700998685,5260,5260,5260,5260,0
|
||||
20250415,172100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,172000,700998685,5260,5260,5260,5260,0
|
||||
20250415,171900,700998685,5260,5260,5260,5260,0
|
||||
20250415,171800,700998685,5260,5260,5260,5260,0
|
||||
20250415,171700,700998685,5260,5260,5260,5260,0
|
||||
20250415,171600,700998685,5260,5260,5260,5260,0
|
||||
20250415,171500,700998685,5260,5260,5260,5260,0
|
||||
20250415,171400,700998685,5260,5260,5260,5260,0
|
||||
20250415,171300,700998685,5260,5260,5260,5260,0
|
||||
20250415,171200,700998685,5260,5260,5260,5260,0
|
||||
20250415,171100,700998685,5260,5260,5260,5260,0
|
||||
20250415,171000,700998685,5260,5260,5260,5260,0
|
||||
20250415,170900,700998685,5260,5260,5260,5260,0
|
||||
20250415,170800,700998685,5260,5260,5260,5260,0
|
||||
20250415,170700,700998685,5260,5260,5260,5260,0
|
||||
20250415,170600,700998685,5260,5260,5260,5260,0
|
||||
20250415,170500,700998685,5260,5260,5260,5260,0
|
||||
20250415,170400,700998685,5260,5260,5260,5260,0
|
||||
20250415,170300,700998685,5260,5260,5260,5260,0
|
||||
20250415,170200,700998685,5260,5260,5260,5260,0
|
||||
20250415,170100,700998685,5260,5260,5260,5260,0
|
||||
20250415,170000,700998685,5260,5260,5260,5260,0
|
||||
20250415,165900,700998685,5260,5260,5260,5260,0
|
||||
20250415,165800,700998685,5260,5260,5260,5260,0
|
||||
20250415,165700,700998685,5260,5260,5260,5260,0
|
||||
20250415,165600,700998685,5260,5260,5260,5260,0
|
||||
20250415,165500,700998685,5260,5260,5260,5260,0
|
||||
20250415,165400,700998685,5260,5260,5260,5260,0
|
||||
20250415,165300,700998685,5260,5260,5260,5260,0
|
||||
20250415,165200,700998685,5260,5260,5260,5260,0
|
||||
20250415,165100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,165000,700998685,5260,5260,5260,5260,0
|
||||
20250415,164900,700998685,5260,5260,5260,5260,0
|
||||
20250415,164800,700998685,5260,5260,5260,5260,0
|
||||
20250415,164700,700998685,5260,5260,5260,5260,0
|
||||
20250415,164600,700998685,5260,5260,5260,5260,0
|
||||
20250415,164500,700998685,5260,5260,5260,5260,0
|
||||
20250415,164400,700998685,5260,5260,5260,5260,0
|
||||
20250415,164300,700998685,5260,5260,5260,5260,0
|
||||
20250415,164200,700998685,5260,5260,5260,5260,0
|
||||
20250415,164100,700998685,5260,5260,5260,5260,0
|
||||
20250415,164000,700998685,5260,5260,5260,5260,0
|
||||
20250415,163900,700998685,5260,5260,5260,5260,0
|
||||
20250415,163800,700998685,5260,5260,5260,5260,0
|
||||
20250415,163700,700998685,5260,5260,5260,5260,0
|
||||
20250415,163600,700998685,5260,5260,5260,5260,0
|
||||
20250415,163500,700998685,5260,5260,5260,5260,0
|
||||
20250415,163400,700998685,5260,5260,5260,5260,0
|
||||
20250415,163300,700998685,5260,5260,5260,5260,0
|
||||
20250415,163200,700998685,5260,5260,5260,5260,0
|
||||
20250415,163100,700998685,5260,5260,5260,5260,0
|
||||
20250415,163000,700998685,5260,5260,5260,5260,0
|
||||
20250415,162900,700998685,5260,5260,5260,5260,0
|
||||
20250415,162800,700998685,5260,5260,5260,5260,0
|
||||
20250415,162700,700998685,5260,5260,5260,5260,0
|
||||
20250415,162600,700998685,5260,5260,5260,5260,0
|
||||
20250415,162500,700998685,5260,5260,5260,5260,0
|
||||
20250415,162400,700998685,5260,5260,5260,5260,0
|
||||
20250415,162300,700998685,5260,5260,5260,5260,0
|
||||
20250415,162200,700998685,5260,5260,5260,5260,0
|
||||
20250415,162100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,162000,700998685,5260,5260,5260,5260,0
|
||||
20250415,161900,700998685,5260,5260,5260,5260,0
|
||||
20250415,161800,700998685,5260,5260,5260,5260,0
|
||||
20250415,161700,700998685,5260,5260,5260,5260,0
|
||||
20250415,161600,700998685,5260,5260,5260,5260,0
|
||||
20250415,161500,700998685,5260,5260,5260,5260,0
|
||||
20250415,161400,700998685,5260,5260,5260,5260,0
|
||||
20250415,161300,700998685,5260,5260,5260,5260,0
|
||||
20250415,161200,700998685,5260,5260,5260,5260,0
|
||||
20250415,161100,700998685,5260,5260,5260,5260,0
|
||||
20250415,161000,700998685,5260,5260,5260,5260,0
|
||||
20250415,160900,700998685,5260,5260,5260,5260,0
|
||||
20250415,160800,700998685,5260,5260,5260,5260,0
|
||||
20250415,160700,700998685,5260,5260,5260,5260,0
|
||||
20250415,160600,700998685,5260,5260,5260,5260,0
|
||||
20250415,160500,700998685,5260,5260,5260,5260,0
|
||||
20250415,160400,700998685,5260,5260,5260,5260,0
|
||||
20250415,160300,700998685,5260,5260,5260,5260,0
|
||||
20250415,160200,700998685,5260,5260,5260,5260,0
|
||||
20250415,160100,700998685,5260,5260,5260,5260,0
|
||||
20250415,160000,700998685,5260,5260,5260,5260,0
|
||||
20250415,155900,700998685,5260,5260,5260,5260,0
|
||||
20250415,155800,700998685,5260,5260,5260,5260,0
|
||||
20250415,155700,700998685,5260,5260,5260,5260,0
|
||||
20250415,155600,700998685,5260,5260,5260,5260,0
|
||||
20250415,155500,700998685,5260,5260,5260,5260,0
|
||||
20250415,155400,700998685,5260,5260,5260,5260,0
|
||||
20250415,155300,700998685,5260,5260,5260,5260,0
|
||||
20250415,155200,700998685,5260,5260,5260,5260,0
|
||||
20250415,155100,700998685,5260,5260,5260,5260,2191
|
||||
20250415,155000,700998685,5260,5260,5260,5260,0
|
||||
20250415,154900,700998685,5260,5260,5260,5260,0
|
||||
20250415,154800,700998685,5260,5260,5260,5260,0
|
||||
20250415,154700,700998685,5260,5260,5260,5260,0
|
||||
20250415,154600,700998685,5260,5260,5260,5260,0
|
||||
20250415,154500,700998685,5260,5260,5260,5260,0
|
||||
20250415,154400,700998685,5260,5260,5260,5260,0
|
||||
20250415,154300,700998685,5260,5260,5260,5260,0
|
||||
20250415,154200,700998685,5260,5260,5260,5260,0
|
||||
20250415,154100,700998685,5260,5260,5260,5260,0
|
||||
20250415,154000,700998685,5260,5260,5260,5260,0
|
||||
20250415,153900,700998685,5260,5260,5260,5260,0
|
||||
20250415,153800,700998685,5260,5260,5260,5260,0
|
||||
20250415,153700,700998685,5260,5260,5260,5260,0
|
||||
20250415,153600,700998685,5260,5260,5260,5260,0
|
||||
20250415,153500,700998685,5260,5260,5260,5260,0
|
||||
20250415,153400,700998685,5260,5260,5260,5260,0
|
||||
20250415,153300,700998685,5260,5260,5260,5260,0
|
||||
20250415,153200,700998685,5260,5260,5260,5260,0
|
||||
20250415,153100,700998685,5260,5260,5260,5260,0
|
||||
20250415,153000,700998685,5260,5260,5260,5260,2191
|
||||
20250415,152900,689474025,5320,5320,5320,5320,0
|
||||
20250415,152800,689474025,5320,5320,5320,5320,0
|
||||
20250415,152700,689474025,5320,5320,5320,5320,0
|
||||
20250415,152600,689474025,5320,5320,5320,5320,0
|
||||
20250415,152500,689474025,5320,5320,5320,5320,0
|
||||
20250415,152400,689474025,5320,5320,5320,5320,0
|
||||
20250415,152300,689474025,5320,5320,5320,5320,0
|
||||
20250415,152200,689474025,5320,5320,5320,5320,0
|
||||
20250415,152100,689474025,5320,5320,5320,5320,0
|
||||
20250415,152000,689474025,5320,5320,5320,5320,0
|
||||
20250415,151900,689474025,5320,5320,5320,5320,0
|
||||
20250415,151800,689474025,5320,5320,5320,5320,28
|
||||
20250415,151700,689325065,5320,5320,5320,5320,0
|
||||
20250415,151600,689325065,5320,5290,5320,5290,239
|
||||
20250415,151500,688057685,5300,5280,5300,5280,40
|
||||
20250415,151400,687846265,5320,5320,5320,5320,0
|
||||
20250415,151300,687846265,5320,5320,5320,5320,0
|
||||
20250415,151200,687846265,5320,5320,5320,5320,0
|
||||
20250415,151100,687846265,5320,5310,5320,5310,9
|
||||
20250415,151000,687798395,5300,5300,5300,5300,202
|
||||
20250415,150900,686727795,5270,5270,5270,5270,0
|
||||
20250415,150800,686727795,5270,5280,5310,5270,1169
|
||||
20250415,150700,680550325,5310,5310,5310,5310,10
|
||||
20250415,150600,680497225,5310,5280,5310,5280,37
|
||||
20250415,150500,680301205,5310,5310,5310,5310,0
|
||||
20250415,150400,680301205,5310,5310,5310,5310,0
|
||||
20250415,150300,680301205,5310,5310,5310,5310,0
|
||||
20250415,150200,680301205,5310,5310,5310,5310,0
|
||||
20250415,150100,680301205,5310,5310,5310,5310,0
|
||||
20250415,150000,680301205,5310,5310,5310,5310,1
|
||||
20250415,145900,680295895,5290,5290,5290,5290,0
|
||||
20250415,145800,680295895,5290,5290,5290,5290,0
|
||||
20250415,145700,680295895,5290,5290,5290,5290,20
|
||||
20250415,145600,680190095,5320,5320,5320,5320,12
|
||||
20250415,145500,680126255,5310,5300,5310,5280,1043
|
||||
20250415,145400,674612175,5290,5290,5290,5290,0
|
||||
20250415,145300,674612175,5290,5290,5290,5290,0
|
||||
20250415,145200,674612175,5290,5290,5290,5290,0
|
||||
20250415,145100,674612175,5290,5290,5290,5290,0
|
||||
20250415,145000,674612175,5290,5290,5290,5290,0
|
||||
20250415,144900,674612175,5290,5300,5300,5290,66
|
||||
20250415,144800,674262855,5330,5330,5330,5330,4
|
||||
20250415,144700,674241535,5330,5330,5330,5330,0
|
||||
20250415,144600,674241535,5330,5330,5330,5330,0
|
||||
20250415,144500,674241535,5330,5330,5330,5330,0
|
||||
20250415,144400,674241535,5330,5310,5330,5310,1890
|
||||
20250415,144300,664195715,5320,5320,5320,5320,0
|
||||
20250415,144200,664195715,5320,5290,5320,5290,102
|
||||
20250415,144100,663656105,5320,5300,5320,5290,899
|
||||
20250415,144000,658894735,5320,5300,5320,5300,110
|
||||
20250415,143900,658311535,5320,5320,5320,5320,0
|
||||
20250415,143800,658311535,5320,5320,5320,5320,0
|
||||
20250415,143700,658311535,5320,5310,5320,5310,12
|
||||
20250415,143600,658247795,5330,5330,5330,5330,241
|
||||
20250415,143500,656963265,5330,5310,5330,5310,140
|
||||
20250415,143400,656219465,5330,5300,5330,5300,145
|
||||
20250415,143300,655450415,5310,5310,5310,5310,149
|
||||
20250415,143200,654659225,5330,5330,5330,5330,0
|
||||
20250415,143100,654659225,5330,5330,5330,5330,0
|
||||
20250415,143000,654659225,5330,5330,5330,5330,0
|
||||
20250415,142900,654659225,5330,5330,5330,5330,0
|
||||
20250415,142800,654659225,5330,5330,5330,5330,0
|
||||
20250415,142700,654659225,5330,5320,5330,5320,55
|
||||
20250415,142600,654366615,5320,5320,5320,5320,1
|
||||
20250415,142500,654361295,5310,5310,5310,5310,4
|
||||
20250415,142400,654340055,5320,5310,5320,5310,84
|
||||
20250415,142300,653893975,5320,5320,5320,5320,0
|
||||
20250415,142200,653893975,5320,5320,5320,5320,0
|
||||
20250415,142100,653893975,5320,5320,5320,5320,2
|
||||
20250415,142000,653883335,5330,5330,5330,5330,0
|
||||
20250415,141900,653883335,5330,5330,5330,5330,0
|
||||
20250415,141800,653883335,5330,5330,5330,5330,0
|
||||
20250415,141700,653883335,5330,5330,5330,5330,0
|
||||
20250415,141600,653883335,5330,5330,5330,5330,0
|
||||
20250415,141500,653883335,5330,5310,5330,5310,10
|
||||
20250415,141400,653830215,5330,5330,5330,5330,8
|
||||
20250415,141300,653787575,5330,5330,5330,5330,0
|
||||
20250415,141200,653787575,5330,5330,5330,5330,73
|
||||
20250415,141100,653398485,5330,5330,5330,5330,0
|
||||
20250415,141000,653398485,5330,5330,5330,5330,0
|
||||
20250415,140900,653398485,5330,5330,5330,5330,0
|
||||
20250415,140800,653398485,5330,5320,5330,5320,585
|
||||
20250415,140700,650286135,5330,5330,5330,5330,0
|
||||
20250415,140600,650286135,5330,5330,5330,5330,0
|
||||
20250415,140500,650286135,5330,5330,5330,5330,0
|
||||
20250415,140400,650286135,5330,5330,5330,5320,70
|
||||
20250415,140300,649913415,5330,5330,5330,5330,8
|
||||
20250415,140200,649870775,5330,5330,5330,5330,0
|
||||
20250415,140100,649870775,5330,5330,5330,5330,0
|
||||
20250415,140000,649870775,5330,5330,5330,5330,15
|
||||
20250415,135900,649790825,5330,5320,5330,5300,1158
|
||||
20250415,135800,643629405,5320,5320,5320,5320,0
|
||||
20250415,135700,643629405,5320,5320,5320,5320,1
|
||||
20250415,135600,643624085,5300,5300,5300,5300,0
|
||||
20250415,135500,643624085,5300,5320,5320,5300,144
|
||||
20250415,135400,642860345,5320,5320,5320,5320,0
|
||||
20250415,135300,642860345,5320,5320,5320,5320,0
|
||||
20250415,135200,642860345,5320,5320,5320,5320,0
|
||||
20250415,135100,642860345,5320,5320,5320,5320,0
|
||||
20250415,135000,642860345,5320,5320,5320,5320,0
|
||||
20250415,134900,642860345,5320,5320,5320,5300,2169
|
||||
20250415,134800,631341285,5330,5310,5330,5310,779
|
||||
20250415,134700,627198665,5310,5310,5310,5290,129
|
||||
20250415,134600,626513715,5320,5320,5320,5320,1
|
||||
20250415,134500,626508395,5290,5310,5310,5290,205
|
||||
20250415,134400,625421755,5320,5320,5320,5320,18
|
||||
20250415,134300,625325995,5320,5320,5320,5320,0
|
||||
20250415,134200,625325995,5320,5310,5320,5310,90
|
||||
20250415,134100,624848085,5320,5320,5320,5320,0
|
||||
20250415,134000,624848085,5320,5300,5320,5300,535
|
||||
20250415,133900,622011925,5320,5320,5320,5320,0
|
||||
20250415,133800,622011925,5320,5320,5320,5320,0
|
||||
20250415,133700,622011925,5320,5320,5320,5320,0
|
||||
20250415,133600,622011925,5320,5320,5320,5320,7
|
||||
20250415,133500,621974685,5330,5330,5330,5330,0
|
||||
20250415,133400,621974685,5330,5330,5330,5330,0
|
||||
20250415,133300,621974685,5330,5330,5330,5330,0
|
||||
20250415,133200,621974685,5330,5330,5330,5330,0
|
||||
20250415,133100,621974685,5330,5330,5330,5330,0
|
||||
20250415,133000,621974685,5330,5330,5330,5330,0
|
||||
20250415,132900,621974685,5330,5330,5330,5330,0
|
||||
20250415,132800,621974685,5330,5330,5330,5330,0
|
||||
20250415,132700,621974685,5330,5330,5330,5330,0
|
||||
20250415,132600,621974685,5330,5330,5330,5330,0
|
||||
20250415,132500,621974685,5330,5330,5330,5330,0
|
||||
20250415,132400,621974685,5330,5330,5330,5330,0
|
||||
20250415,132300,621974685,5330,5330,5330,5330,0
|
||||
20250415,132200,621974685,5330,5330,5330,5330,54
|
||||
20250415,132100,621686865,5340,5340,5340,5340,0
|
||||
20250415,132000,621686865,5340,5340,5340,5340,0
|
||||
20250415,131900,621686865,5340,5330,5340,5330,256
|
||||
20250415,131800,620322135,5340,5320,5340,5300,1088
|
||||
20250415,131700,614544965,5330,5330,5330,5330,10
|
||||
20250415,131600,614491665,5340,5340,5340,5340,0
|
||||
20250415,131500,614491665,5340,5340,5340,5340,0
|
||||
20250415,131400,614491665,5340,5340,5340,5340,0
|
||||
20250415,131300,614491665,5340,5340,5340,5340,0
|
||||
20250415,131200,614491665,5340,5340,5340,5340,0
|
||||
20250415,131100,614491665,5340,5330,5340,5310,4
|
||||
20250415,131000,614470345,5340,5320,5340,5310,1890
|
||||
20250415,130900,604426945,5340,5340,5340,5340,10
|
||||
20250415,130800,604373545,5340,5340,5340,5340,8
|
||||
20250415,130700,604330825,5340,5340,5340,5340,0
|
||||
20250415,130600,604330825,5340,5340,5340,5340,0
|
||||
20250415,130500,604330825,5340,5340,5340,5340,68
|
||||
20250415,130400,603967705,5340,5340,5340,5340,0
|
||||
20250415,130300,603967705,5340,5340,5340,5340,0
|
||||
20250415,130200,603967705,5340,5340,5340,5340,1
|
||||
20250415,130100,603962365,5340,5340,5340,5340,0
|
||||
20250415,130000,603962365,5340,5310,5340,5310,11
|
||||
20250415,125900,603903925,5320,5320,5320,5320,200
|
||||
20250415,125800,602839925,5340,5330,5340,5330,168
|
||||
20250415,125700,601944475,5340,5340,5340,5340,667
|
||||
20250415,125600,598382695,5330,5320,5330,5320,83
|
||||
20250415,125500,597940495,5340,5340,5340,5340,0
|
||||
20250415,125400,597940495,5340,5340,5340,5340,0
|
||||
20250415,125300,597940495,5340,5340,5340,5340,0
|
||||
20250415,125200,597940495,5340,5340,5340,5340,0
|
||||
20250415,125100,597940495,5340,5340,5340,5340,0
|
||||
20250415,125000,597940495,5340,5320,5340,5320,258
|
||||
20250415,124900,596567915,5330,5330,5330,5330,251
|
||||
20250415,124800,595230085,5350,5350,5350,5350,0
|
||||
20250415,124700,595230085,5350,5330,5350,5330,96
|
||||
20250415,124600,594718385,5330,5350,5350,5330,202
|
||||
20250415,124500,593641705,5330,5330,5330,5330,100
|
||||
20250415,124400,593108705,5350,5350,5350,5350,226
|
||||
20250415,124300,591899605,5350,5360,5360,5350,268
|
||||
20250415,124200,590463795,5360,5330,5360,5330,177
|
||||
20250415,124100,589517015,5330,5330,5330,5330,1
|
||||
20250415,124000,589511685,5330,5330,5330,5330,80
|
||||
20250415,123900,589085285,5330,5330,5330,5330,18
|
||||
20250415,123800,588989345,5330,5330,5330,5320,208
|
||||
20250415,123700,587882765,5320,5320,5320,5320,9
|
||||
20250415,123600,587834885,5330,5310,5330,5310,31
|
||||
20250415,123500,587670255,5310,5340,5340,5310,704
|
||||
20250415,123400,583923025,5350,5350,5350,5350,0
|
||||
20250415,123300,583923025,5350,5350,5350,5350,0
|
||||
20250415,123200,583923025,5350,5330,5350,5330,2
|
||||
20250415,123100,583912345,5330,5330,5330,5330,101
|
||||
20250415,123000,583374015,5350,5350,5350,5350,1
|
||||
20250415,122900,583368665,5340,5340,5340,5340,29
|
||||
20250415,122800,583213805,5340,5330,5340,5330,495
|
||||
20250415,122700,580575245,5330,5330,5330,5330,0
|
||||
20250415,122600,580575245,5330,5330,5330,5330,6
|
||||
20250415,122500,580543265,5330,5330,5330,5330,0
|
||||
20250415,122400,580543265,5330,5330,5330,5330,23
|
||||
20250415,122300,580420675,5340,5340,5340,5340,0
|
||||
20250415,122200,580420675,5340,5340,5340,5340,0
|
||||
20250415,122100,580420675,5340,5340,5340,5340,0
|
||||
20250415,122000,580420675,5340,5330,5340,5330,319
|
||||
20250415,121900,578720305,5340,5340,5340,5340,22
|
||||
20250415,121800,578602825,5330,5340,5340,5330,37
|
||||
20250415,121700,578405255,5340,5340,5340,5340,27
|
||||
20250415,121600,578261075,5350,5350,5350,5350,0
|
||||
20250415,121500,578261075,5350,5350,5350,5350,0
|
||||
20250415,121400,578261075,5350,5350,5350,5350,1
|
||||
20250415,121300,578255725,5340,5350,5350,5340,19
|
||||
20250415,121200,578154215,5350,5350,5350,5340,44
|
||||
20250415,121100,577919225,5330,5330,5330,5330,7
|
||||
20250415,121000,577881915,5330,5330,5330,5330,75
|
||||
20250415,120900,577482165,5330,5330,5330,5330,16
|
||||
20250415,120800,577396885,5330,5330,5330,5330,0
|
||||
20250415,120700,577396885,5330,5330,5330,5330,0
|
||||
20250415,120600,577396885,5330,5330,5330,5330,350
|
||||
20250415,120500,575531385,5330,5330,5330,5330,505
|
||||
20250415,120400,572839735,5330,5340,5340,5330,490
|
||||
20250415,120300,570227155,5350,5350,5350,5350,0
|
||||
20250415,120200,570227155,5350,5350,5350,5350,50
|
||||
20250415,120100,569959655,5350,5350,5350,5350,184
|
||||
20250415,120000,568975255,5350,5360,5360,5350,81
|
||||
20250415,115900,568541885,5350,5360,5360,5350,48
|
||||
20250415,115800,568284960,5340,5380,5380,5330,1522
|
||||
20250415,115700,560127090,5400,5380,5400,5380,342
|
||||
20250415,115600,558287110,5380,5370,5380,5370,14
|
||||
20250415,115500,558211800,5370,5370,5400,5360,1539
|
||||
20250415,115400,549936890,5370,5410,5410,5370,110
|
||||
20250415,115300,549345600,5390,5410,5430,5380,2084
|
||||
20250415,115200,538107630,5410,5380,5410,5380,680
|
||||
20250415,115100,534436180,5380,5370,5380,5370,625
|
||||
20250415,115000,531079900,5370,5350,5370,5350,429
|
||||
20250415,114900,528782710,5360,5360,5360,5350,265
|
||||
20250415,114800,527363140,5370,5370,5380,5350,605
|
||||
20250415,114700,524109320,5370,5340,5370,5320,1389
|
||||
20250415,114600,516682540,5330,5330,5330,5310,1071
|
||||
20250415,114500,510985450,5340,5340,5350,5320,916
|
||||
20250415,114400,506101940,5340,5340,5350,5320,1267
|
||||
20250415,114300,499344250,5340,5340,5340,5340,230
|
||||
20250415,114200,498116050,5330,5340,5340,5330,92
|
||||
20250415,114100,497624800,5340,5340,5350,5310,1004
|
||||
20250415,114000,492276650,5340,5350,5370,5330,2945
|
||||
20250415,113900,476519380,5370,5390,5410,5360,2714
|
||||
20250415,113800,461909320,5390,5400,5410,5370,1633
|
||||
20250415,113700,453118520,5390,5390,5410,5380,2529
|
||||
20250415,113600,439474920,5390,5410,5440,5390,3866
|
||||
20250415,113500,418510290,5380,5360,5490,5360,25187
|
||||
20250415,113400,282141740,5360,5320,5360,5320,1611
|
||||
20250415,113300,273514780,5330,5290,5360,5270,1147
|
||||
20250415,113200,267424910,5270,5290,5300,5270,1051
|
||||
20250415,113100,261861070,5300,5290,5300,5290,491
|
||||
20250415,113000,259263170,5290,5280,5300,5270,1819
|
||||
20250415,112900,249655260,5260,5270,5310,5250,3100
|
||||
20250415,112800,233320960,5270,5320,5320,5260,2084
|
||||
20250415,112700,222284710,5310,5330,5350,5310,2372
|
||||
20250415,112600,209632460,5330,5340,5350,5320,2029
|
||||
20250415,112500,198805950,5340,5300,5340,5300,2323
|
||||
20250415,112400,186451330,5280,5290,5290,5280,505
|
||||
20250415,112300,183781990,5280,5310,5310,5280,530
|
||||
20250415,112200,180969190,5310,5280,5310,5270,253
|
||||
20250415,112100,179633320,5280,5280,5280,5280,0
|
||||
20250415,112000,179633320,5280,5280,5280,5280,0
|
||||
20250415,111900,179633320,5280,5310,5310,5280,2
|
||||
20250415,111800,179622730,5280,5280,5280,5280,10
|
||||
20250415,111700,179569930,5280,5310,5310,5280,285
|
||||
20250415,111600,178056790,5310,5300,5310,5300,798
|
||||
20250415,111500,173827200,5280,5280,5280,5280,2
|
||||
20250415,111400,173816640,5280,5300,5300,5280,9
|
||||
20250415,111300,173769020,5300,5300,5300,5300,2
|
||||
20250415,111200,173758420,5320,5300,5320,5280,1778
|
||||
20250415,111100,164319210,5300,5260,5300,5260,557
|
||||
20250415,111000,161379140,5300,5300,5300,5300,751
|
||||
20250415,110900,157398840,5300,5290,5300,5290,301
|
||||
20250415,110800,155804370,5260,5280,5290,5260,322
|
||||
20250415,110700,154108120,5280,5260,5280,5260,16
|
||||
20250415,110600,154023780,5260,5260,5260,5260,0
|
||||
20250415,110500,154023780,5260,5260,5260,5260,63
|
||||
20250415,110400,153692400,5260,5270,5280,5260,497
|
||||
20250415,110300,151070180,5270,5290,5290,5240,541
|
||||
20250415,110200,148225550,5290,5290,5290,5280,432
|
||||
20250415,110100,145942340,5290,5290,5290,5290,150
|
||||
20250415,110000,145148840,5280,5310,5310,5280,286
|
||||
20250415,105900,143631490,5300,5280,5300,5280,886
|
||||
20250415,105800,138938540,5280,5270,5280,5260,730
|
||||
20250415,105700,135087700,5250,5280,5310,5230,2545
|
||||
20250415,105600,121692060,5310,5330,5330,5290,772
|
||||
20250415,105500,117587250,5330,5270,5330,5260,3125
|
||||
20250415,105400,101028480,5270,5270,5270,5270,25
|
||||
20250415,105300,100896730,5270,5270,5270,5270,1
|
||||
20250415,105200,100891460,5260,5260,5260,5260,1
|
||||
20250415,105100,100886200,5270,5270,5270,5270,0
|
||||
20250415,105000,100886200,5270,5270,5270,5270,8
|
||||
20250415,104900,100844040,5250,5250,5250,5250,119
|
||||
20250415,104800,100219290,5240,5240,5240,5240,0
|
||||
20250415,104700,100219290,5240,5240,5240,5240,1
|
||||
20250415,104600,100214050,5240,5240,5240,5240,0
|
||||
20250415,104500,100214050,5240,5240,5240,5240,2
|
||||
20250415,104400,100203570,5230,5230,5230,5230,2
|
||||
20250415,104300,100193110,5230,5230,5230,5230,0
|
||||
20250415,104200,100193110,5230,5230,5230,5230,0
|
||||
20250415,104100,100193110,5230,5230,5230,5230,8
|
||||
20250415,104000,100151270,5230,5250,5270,5230,1011
|
||||
20250415,103900,94848880,5280,5280,5280,5280,0
|
||||
20250415,103800,94848880,5280,5280,5280,5280,0
|
||||
20250415,103700,94848880,5280,5280,5280,5280,0
|
||||
20250415,103600,94848880,5280,5280,5280,5280,20
|
||||
20250415,103500,94743280,5290,5290,5290,5290,1
|
||||
20250415,103400,94737990,5250,5290,5290,5250,334
|
||||
20250415,103300,92971170,5290,5280,5290,5280,118
|
||||
20250415,103200,92347970,5250,5260,5280,5250,345
|
||||
20250415,103100,90531360,5260,5260,5260,5260,0
|
||||
20250415,103000,90531360,5260,5260,5260,5260,5
|
||||
20250415,102900,90505060,5260,5260,5260,5260,203
|
||||
20250415,102800,89437280,5260,5260,5260,5260,51
|
||||
20250415,102700,89169020,5260,5250,5260,5250,11
|
||||
20250415,102600,89111250,5260,5240,5260,5240,5
|
||||
20250415,102500,89085030,5240,5240,5240,5240,1
|
||||
20250415,102400,89079790,5260,5240,5260,5240,14
|
||||
20250415,102300,89006230,5260,5250,5260,5250,11
|
||||
20250415,102200,88948470,5250,5250,5250,5240,181
|
||||
20250415,102100,87999850,5260,5260,5260,5260,10
|
||||
20250415,102000,87947250,5260,5260,5260,5260,24
|
||||
20250415,101900,87821010,5270,5250,5280,5250,397
|
||||
20250415,101800,85736160,5290,5270,5290,5270,333
|
||||
20250415,101700,83981020,5270,5260,5290,5240,859
|
||||
20250415,101600,79464270,5260,5250,5260,5250,84
|
||||
20250415,101500,79023110,5260,5260,5260,5250,257
|
||||
20250415,101400,77671790,5260,5230,5260,5230,442
|
||||
20250415,101300,75354730,5240,5230,5240,5210,2033
|
||||
20250415,101200,64721910,5230,5230,5230,5230,111
|
||||
20250415,101100,64141380,5230,5230,5230,5230,1
|
||||
20250415,101000,64136150,5230,5230,5230,5230,69
|
||||
20250415,100900,63775280,5230,5230,5230,5230,9
|
||||
20250415,100800,63728210,5220,5210,5220,5210,422
|
||||
20250415,100700,61529040,5210,5210,5210,5210,0
|
||||
20250415,100600,61529040,5210,5210,5210,5210,0
|
||||
20250415,100500,61529040,5210,5210,5210,5210,102
|
||||
20250415,100400,60997620,5210,5210,5210,5210,2
|
||||
20250415,100300,60987200,5210,5230,5230,5190,134
|
||||
20250415,100200,60291280,5230,5230,5230,5190,389
|
||||
20250415,100100,58269270,5230,5230,5230,5230,0
|
||||
20250415,100000,58269270,5230,5230,5230,5230,0
|
||||
20250415,095900,58269270,5230,5230,5230,5230,0
|
||||
20250415,095800,58269270,5230,5230,5230,5230,1
|
||||
20250415,095700,58264040,5210,5210,5210,5210,130
|
||||
20250415,095600,57586740,5210,5210,5210,5210,0
|
||||
20250415,095500,57586740,5210,5210,5210,5210,4
|
||||
20250415,095400,57565900,5200,5200,5200,5200,0
|
||||
20250415,095300,57565900,5200,5200,5200,5200,0
|
||||
20250415,095200,57565900,5200,5200,5200,5200,0
|
||||
20250415,095100,57565900,5200,5200,5200,5200,1
|
||||
20250415,095000,57560700,5210,5210,5210,5210,0
|
||||
20250415,094900,57560700,5210,5210,5210,5210,0
|
||||
20250415,094800,57560700,5210,5210,5210,5210,1
|
||||
20250415,094700,57555490,5230,5230,5230,5230,10
|
||||
20250415,094600,57503190,5230,5220,5230,5210,82
|
||||
20250415,094500,57075150,5220,5220,5220,5220,3
|
||||
20250415,094400,57059490,5220,5220,5220,5220,42
|
||||
20250415,094300,56840250,5220,5210,5220,5210,11
|
||||
20250415,094200,56782930,5230,5210,5230,5190,698
|
||||
20250415,094100,53153230,5230,5210,5230,5210,154
|
||||
20250415,094000,52350830,5210,5230,5230,5210,11
|
||||
20250415,093900,52293320,5230,5230,5230,5230,0
|
||||
20250415,093800,52293320,5230,5230,5230,5230,0
|
||||
20250415,093700,52293320,5230,5230,5230,5230,0
|
||||
20250415,093600,52293320,5230,5230,5230,5230,4
|
||||
20250415,093500,52272400,5200,5220,5230,5200,575
|
||||
20250415,093400,49265970,5220,5230,5230,5220,3
|
||||
20250415,093300,49250290,5200,5210,5230,5200,1291
|
||||
20250415,093200,42529560,5210,5230,5230,5210,1171
|
||||
20250415,093100,36405330,5230,5230,5230,5230,0
|
||||
20250415,093000,36405330,5230,5230,5240,5230,261
|
||||
20250415,092900,35040280,5210,5210,5210,5210,76
|
||||
20250415,092800,34644320,5230,5230,5230,5230,54
|
||||
20250415,092700,34361900,5230,5230,5230,5210,37
|
||||
20250415,092600,34168770,5210,5210,5210,5210,0
|
||||
20250415,092500,34168770,5210,5210,5210,5210,28
|
||||
20250415,092400,34022890,5230,5210,5230,5200,24
|
||||
20250415,092300,33897960,5210,5200,5230,5200,162
|
||||
20250415,092200,33051530,5220,5220,5220,5220,13
|
||||
20250415,092100,32983670,5230,5220,5230,5220,100
|
||||
20250415,092000,32460720,5230,5200,5230,5200,11
|
||||
20250415,091900,32403490,5230,5230,5230,5230,0
|
||||
20250415,091800,32403490,5230,5200,5230,5200,453
|
||||
20250415,091700,30044230,5200,5200,5200,5200,0
|
||||
20250415,091600,30044230,5200,5180,5210,5150,3382
|
||||
20250415,091500,12604570,5230,5190,5230,5190,81
|
||||
20250415,091400,12184100,5200,5200,5200,5200,21
|
||||
20250415,091300,12074900,5200,5200,5200,5200,23
|
||||
20250415,091200,11955300,5205,5205,5205,5205,0
|
||||
20250415,091100,11955300,5205,5205,5205,5205,20
|
||||
20250415,091000,11851200,5200,5200,5200,5200,5
|
||||
20250415,090900,11825200,5230,5230,5230,5230,0
|
||||
20250415,090800,11825200,5230,5230,5230,5230,0
|
||||
20250415,090700,11825200,5230,5230,5230,5230,8
|
||||
20250415,090600,11783360,5180,5180,5180,5180,0
|
||||
20250415,090500,11783360,5180,5180,5180,5180,302
|
||||
20250415,090400,10219000,5180,5190,5190,5180,318
|
||||
20250415,090300,8571650,5200,5250,5250,5100,1565
|
||||
20250415,090200,527150,5250,5250,5250,5250,6
|
||||
20250415,090100,495650,5210,5210,5210,5210,19
|
||||
20250415,090000,396660,5220,5210,5260,5210,65
|
||||
|
Reference in New Issue
Block a user