Update 2025-04-15 2740 candle_min
This commit is contained in:
627
064240/min/candle-20250415.csv
Normal file
627
064240/min/candle-20250415.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,192500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,192400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,192300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,192200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,192100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,192000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,191000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,190000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,185400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,185000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,184000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,183000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,182400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,182000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,181000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,180000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,175400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,175000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,174000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,173000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,172400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,172000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,171000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,170000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,165400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,165000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,164000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,163000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,162400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,162000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,161000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,160000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155500,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,155400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,155000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,154000,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153900,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153800,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153700,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153600,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153500,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153400,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153300,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153200,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153100,1203050279,2705,2705,2705,2705,0
|
||||
20250415,153000,1203050279,2705,2705,2705,2705,8013
|
||||
20250415,152900,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152800,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152700,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152600,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152500,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152400,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152300,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152200,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152100,1181375114,2710,2710,2710,2710,0
|
||||
20250415,152000,1181375114,2710,2710,2710,2710,0
|
||||
20250415,151900,1181375114,2710,2705,2715,2705,1433
|
||||
20250415,151800,1177487424,2715,2710,2715,2705,1297
|
||||
20250415,151700,1173975239,2710,2705,2710,2705,2152
|
||||
20250415,151600,1168143724,2705,2700,2705,2700,2319
|
||||
20250415,151500,1161872149,2700,2690,2700,2690,1254
|
||||
20250415,151400,1158489904,2695,2690,2695,2690,400
|
||||
20250415,151300,1157412369,2695,2690,2695,2690,1002
|
||||
20250415,151200,1154716159,2690,2680,2690,2680,548
|
||||
20250415,151100,1153245999,2680,2680,2680,2680,40
|
||||
20250415,151000,1153138799,2690,2690,2690,2690,186
|
||||
20250415,150900,1152638459,2695,2695,2695,2690,1308
|
||||
20250415,150800,1149118444,2700,2700,2700,2700,151
|
||||
20250415,150700,1148710744,2705,2700,2710,2700,3278
|
||||
20250415,150600,1139842929,2700,2695,2700,2690,15373
|
||||
20250415,150500,1098356859,2695,2685,2695,2685,11896
|
||||
20250415,150400,1066328469,2685,2680,2690,2680,917
|
||||
20250415,150300,1063865519,2680,2685,2685,2680,998
|
||||
20250415,150200,1061188209,2680,2680,2685,2680,297
|
||||
20250415,150100,1060391444,2665,2675,2680,2665,1467
|
||||
20250415,150000,1056460969,2660,2660,2670,2660,14941
|
||||
20250415,145900,1016685849,2655,2660,2660,2655,850
|
||||
20250415,145800,1014427349,2655,2655,2655,2655,100
|
||||
20250415,145700,1014161849,2660,2655,2660,2655,3371
|
||||
20250415,145600,1005210589,2655,2650,2655,2650,11
|
||||
20250415,145500,1005181434,2650,2650,2650,2650,0
|
||||
20250415,145400,1005181434,2650,2650,2650,2650,1200
|
||||
20250415,145300,1002001434,2655,2650,2655,2650,2886
|
||||
20250415,145200,994350434,2655,2655,2655,2655,182
|
||||
20250415,145100,993867224,2650,2650,2650,2650,0
|
||||
20250415,145000,993867224,2650,2650,2650,2650,435
|
||||
20250415,144900,992714474,2655,2655,2655,2655,1044
|
||||
20250415,144800,989942654,2660,2655,2660,2655,8334
|
||||
20250415,144700,967815354,2655,2640,2655,2640,10430
|
||||
20250415,144600,940174029,2640,2620,2640,2620,5671
|
||||
20250415,144500,925260334,2605,2620,2620,2605,867
|
||||
20250415,144400,923000449,2620,2620,2620,2620,45
|
||||
20250415,144300,922882549,2620,2610,2620,2610,324
|
||||
20250415,144200,922036669,2610,2620,2620,2610,153
|
||||
20250415,144100,921637329,2620,2620,2620,2620,55
|
||||
20250415,144000,921493229,2620,2620,2620,2620,10
|
||||
20250415,143900,921467029,2615,2625,2625,2615,213
|
||||
20250415,143800,920907984,2625,2640,2640,2625,1201
|
||||
20250415,143700,917745674,2635,2630,2635,2630,1839
|
||||
20250415,143600,912908714,2630,2635,2635,2630,345
|
||||
20250415,143500,912001359,2635,2635,2635,2635,340
|
||||
20250415,143400,911105459,2635,2645,2645,2635,13983
|
||||
20250415,143300,874136439,2655,2650,2655,2650,1422
|
||||
20250415,143200,870361354,2630,2655,2655,2630,233
|
||||
20250415,143100,869743039,2650,2620,2650,2620,17789
|
||||
20250415,143000,822820624,2615,2595,2615,2595,5169
|
||||
20250415,142900,809341449,2600,2600,2600,2600,0
|
||||
20250415,142800,809341449,2600,2590,2600,2590,826
|
||||
20250415,142700,807201884,2590,2590,2590,2590,1000
|
||||
20250415,142600,804611884,2595,2595,2595,2595,40
|
||||
20250415,142500,804508084,2595,2605,2605,2595,658
|
||||
20250415,142400,802797714,2605,2605,2605,2605,0
|
||||
20250415,142300,802797714,2605,2605,2605,2605,0
|
||||
20250415,142200,802797714,2605,2595,2605,2595,1856
|
||||
20250415,142100,797966894,2590,2590,2590,2590,802
|
||||
20250415,142000,795889714,2590,2590,2590,2590,1
|
||||
20250415,141900,795887124,2600,2585,2600,2580,1506
|
||||
20250415,141800,791997429,2580,2595,2595,2580,4000
|
||||
20250415,141700,781649554,2595,2595,2595,2595,0
|
||||
20250415,141600,781649554,2595,2595,2595,2595,150
|
||||
20250415,141500,781260304,2595,2595,2595,2595,5
|
||||
20250415,141400,781247329,2605,2595,2605,2595,703
|
||||
20250415,141300,779416469,2595,2605,2605,2595,1246
|
||||
20250415,141200,776175724,2605,2605,2605,2605,0
|
||||
20250415,141100,776175724,2605,2605,2605,2605,0
|
||||
20250415,141000,776175724,2605,2605,2605,2605,288
|
||||
20250415,140900,775425484,2605,2605,2605,2605,0
|
||||
20250415,140800,775425484,2605,2610,2610,2605,32
|
||||
20250415,140700,775342004,2605,2605,2605,2605,8
|
||||
20250415,140600,775321164,2610,2610,2610,2610,0
|
||||
20250415,140500,775321164,2610,2610,2610,2610,0
|
||||
20250415,140400,775321164,2610,2610,2610,2610,356
|
||||
20250415,140300,774392004,2610,2610,2610,2610,500
|
||||
20250415,140200,773087004,2610,2610,2610,2610,0
|
||||
20250415,140100,773087004,2610,2610,2615,2610,3846
|
||||
20250415,140000,763038389,2610,2610,2610,2610,1000
|
||||
20250415,135900,760428389,2610,2615,2615,2610,180
|
||||
20250415,135800,759958579,2620,2620,2620,2620,0
|
||||
20250415,135700,759958579,2620,2620,2620,2620,0
|
||||
20250415,135600,759958579,2620,2620,2620,2620,0
|
||||
20250415,135500,759958579,2620,2620,2620,2620,252
|
||||
20250415,135400,759298339,2620,2620,2620,2620,126
|
||||
20250415,135300,758968219,2620,2620,2620,2620,240
|
||||
20250415,135200,758339419,2620,2620,2620,2620,501
|
||||
20250415,135100,757026799,2620,2620,2620,2620,20
|
||||
20250415,135000,756974399,2625,2620,2625,2620,1937
|
||||
20250415,134900,751892014,2610,2615,2615,2610,1908
|
||||
20250415,134800,746905514,2625,2625,2625,2625,0
|
||||
20250415,134700,746905514,2625,2625,2625,2625,0
|
||||
20250415,134600,746905514,2625,2630,2630,2625,664
|
||||
20250415,134500,745159369,2625,2625,2627,2625,148
|
||||
20250415,134400,744770653,2617,2612,2630,2612,1291
|
||||
20250415,134300,741380426,2612,2610,2612,2610,533
|
||||
20250415,134200,739988832,2610,2620,2620,2610,302
|
||||
20250415,134100,739199092,2620,2625,2625,2620,461
|
||||
20250415,134000,737988982,2640,2635,2640,2635,64
|
||||
20250415,133900,737820337,2645,2590,2645,2590,15959
|
||||
20250415,133800,695987667,2600,2590,2600,2590,424
|
||||
20250415,133700,694886852,2590,2590,2590,2590,0
|
||||
20250415,133600,694886852,2590,2590,2590,2590,6
|
||||
20250415,133500,694871312,2595,2600,2600,2595,1952
|
||||
20250415,133400,689805517,2600,2600,2600,2600,0
|
||||
20250415,133300,689805517,2600,2600,2600,2600,5
|
||||
20250415,133200,689792517,2600,2600,2610,2595,1631
|
||||
20250415,133100,685553042,2595,2610,2610,2585,6113
|
||||
20250415,133000,669710507,2600,2600,2600,2600,300
|
||||
20250415,132900,668930507,2600,2600,2600,2600,0
|
||||
20250415,132800,668930507,2600,2580,2600,2580,3358
|
||||
20250415,132700,660199727,2570,2590,2590,2570,2244
|
||||
20250415,132600,654404762,2605,2605,2605,2605,78
|
||||
20250415,132500,654201572,2605,2590,2605,2590,1001
|
||||
20250415,132400,651593982,2600,2645,2645,2600,7252
|
||||
20250415,132300,632692192,2645,2650,2655,2645,6100
|
||||
20250415,132200,616515192,2655,2655,2655,2655,3100
|
||||
20250415,132100,608284692,2630,2605,2630,2605,9341
|
||||
20250415,132000,583819842,2605,2620,2620,2605,1586
|
||||
20250415,131900,579682787,2615,2650,2650,2615,9900
|
||||
20250415,131800,553695592,2650,2655,2655,2650,1080
|
||||
20250415,131700,550833162,2655,2655,2655,2655,26
|
||||
20250415,131600,550764132,2660,2660,2660,2660,0
|
||||
20250415,131500,550764132,2660,2660,2660,2660,114
|
||||
20250415,131400,550460892,2660,2675,2680,2660,345
|
||||
20250415,131300,549541347,2670,2680,2680,2670,2628
|
||||
20250415,131200,542507257,2675,2675,2675,2675,760
|
||||
20250415,131100,540474257,2675,2675,2675,2675,167
|
||||
20250415,131000,540027532,2675,2660,2680,2660,3685
|
||||
20250415,130900,530201062,2660,2660,2660,2660,0
|
||||
20250415,130800,530201062,2660,2650,2660,2650,1099
|
||||
20250415,130700,527282747,2650,2655,2655,2650,987
|
||||
20250415,130600,524662277,2640,2635,2655,2635,460
|
||||
20250415,130500,523447137,2660,2660,2660,2660,400
|
||||
20250415,130400,522383137,2660,2630,2660,2625,5233
|
||||
20250415,130300,508575587,2630,2630,2630,2630,400
|
||||
20250415,130200,507523587,2625,2625,2625,2625,392
|
||||
20250415,130100,506494587,2625,2620,2625,2615,433
|
||||
20250415,130000,505360032,2620,2615,2620,2615,365
|
||||
20250415,125900,504405462,2620,2615,2620,2615,4
|
||||
20250415,125800,504394997,2615,2620,2630,2610,755
|
||||
20250415,125700,502421297,2620,2630,2640,2620,1103
|
||||
20250415,125600,499516192,2630,2630,2635,2625,2406
|
||||
20250415,125500,493195412,2630,2665,2665,2630,751
|
||||
20250415,125400,491209787,2665,2675,2675,2650,936
|
||||
20250415,125300,488719057,2665,2655,2665,2650,1243
|
||||
20250415,125200,485420902,2665,2660,2665,2660,304
|
||||
20250415,125100,484612257,2665,2655,2675,2650,4456
|
||||
20250415,125000,472731967,2655,2625,2665,2625,11339
|
||||
20250415,124900,442835007,2625,2620,2625,2620,329
|
||||
20250415,124800,441972922,2620,2615,2620,2600,1706
|
||||
20250415,124700,437506317,2607,2610,2620,2600,851
|
||||
20250415,124600,435288190,2610,2595,2610,2595,911
|
||||
20250415,124500,432917900,2590,2585,2595,2585,1766
|
||||
20250415,124400,428344405,2600,2565,2600,2565,8273
|
||||
20250415,124300,406900480,2580,2540,2580,2540,3395
|
||||
20250415,124200,398204725,2550,2550,2550,2550,89
|
||||
20250415,124100,397977775,2550,2550,2555,2550,451
|
||||
20250415,124000,396827705,2540,2530,2540,2530,189
|
||||
20250415,123900,396347695,2530,2505,2560,2505,14319
|
||||
20250415,123800,359904565,2500,2510,2510,2500,303
|
||||
20250415,123700,359147040,2505,2505,2505,2505,0
|
||||
20250415,123600,359147040,2505,2505,2505,2505,225
|
||||
20250415,123500,358583415,2505,2505,2505,2505,0
|
||||
20250415,123400,358583415,2505,2505,2520,2505,8
|
||||
20250415,123300,358563360,2520,2520,2520,2520,582
|
||||
20250415,123200,357096720,2510,2490,2510,2490,4612
|
||||
20250415,123100,345566790,2490,2490,2490,2490,417
|
||||
20250415,123000,344528460,2490,2510,2510,2490,1145
|
||||
20250415,122900,341677120,2510,2460,2515,2460,4862
|
||||
20250415,122800,329525850,2455,2460,2465,2455,1815
|
||||
20250415,122700,325063835,2475,2480,2480,2475,53
|
||||
20250415,122600,324932570,2490,2500,2505,2490,1405
|
||||
20250415,122500,321431410,2500,2515,2520,2480,8896
|
||||
20250415,122400,299219820,2520,2520,2520,2515,2515
|
||||
20250415,122300,292882025,2510,2510,2520,2505,1675
|
||||
20250415,122200,288675355,2515,2510,2525,2510,698
|
||||
20250415,122100,286918400,2505,2515,2520,2505,525
|
||||
20250415,122000,285601480,2520,2505,2520,2505,554
|
||||
20250415,121900,284209235,2500,2500,2505,2500,3110
|
||||
20250415,121800,276419235,2510,2515,2515,2500,652
|
||||
20250415,121700,274786965,2515,2480,2515,2475,4254
|
||||
20250415,121600,264166560,2475,2480,2480,2475,388
|
||||
20250415,121500,263206195,2480,2485,2485,2480,111
|
||||
20250415,121400,262930855,2480,2480,2480,2480,178
|
||||
20250415,121300,262489415,2480,2480,2490,2475,2335
|
||||
20250415,121200,256690770,2480,2470,2500,2470,3897
|
||||
20250415,121100,246972385,2475,2485,2495,2455,3789
|
||||
20250415,121000,237619330,2485,2375,2485,2375,13773
|
||||
20250415,120900,204214925,2375,2375,2375,2375,447
|
||||
20250415,120800,203153300,2375,2350,2375,2350,2578
|
||||
20250415,120700,197084970,2350,2350,2350,2350,0
|
||||
20250415,120600,197084970,2350,2350,2350,2350,300
|
||||
20250415,120500,196379970,2340,2350,2350,2340,200
|
||||
20250415,120400,195910905,2355,2355,2355,2345,1979
|
||||
20250415,120300,191260450,2345,2345,2345,2345,0
|
||||
20250415,120200,191260450,2345,2350,2350,2345,500
|
||||
20250415,120100,190086745,2350,2345,2350,2345,379
|
||||
20250415,120000,189196695,2335,2335,2335,2335,0
|
||||
20250415,115900,189196695,2335,2345,2345,2335,25
|
||||
20250415,115800,189138290,2350,2350,2350,2350,85
|
||||
20250415,115700,188938540,2350,2350,2350,2350,3
|
||||
20250415,115600,188931490,2350,2355,2355,2350,827
|
||||
20250415,115500,186987535,2360,2360,2360,2360,0
|
||||
20250415,115400,186987535,2360,2360,2360,2360,0
|
||||
20250415,115300,186987535,2360,2360,2360,2360,0
|
||||
20250415,115200,186987535,2360,2360,2360,2360,1048
|
||||
20250415,115100,184514255,2365,2365,2365,2365,1
|
||||
20250415,115000,184511890,2370,2370,2370,2370,0
|
||||
20250415,114900,184511890,2370,2370,2370,2370,211
|
||||
20250415,114800,184011820,2370,2355,2370,2355,1814
|
||||
20250415,114700,179727580,2355,2355,2355,2355,11
|
||||
20250415,114600,179701675,2350,2350,2355,2350,283
|
||||
20250415,114500,179036620,2355,2355,2355,2355,146
|
||||
20250415,114400,178692790,2355,2355,2355,2355,1
|
||||
20250415,114300,178690435,2350,2350,2350,2350,0
|
||||
20250415,114200,178690435,2350,2350,2350,2350,0
|
||||
20250415,114100,178690435,2350,2370,2370,2350,1731
|
||||
20250415,114000,174622565,2350,2350,2350,2350,614
|
||||
20250415,113900,173179665,2340,2345,2350,2340,224
|
||||
20250415,113800,172654385,2345,2345,2345,2345,2
|
||||
20250415,113700,172649695,2345,2345,2345,2345,774
|
||||
20250415,113600,170834665,2345,2340,2345,2340,1023
|
||||
20250415,113500,168438175,2335,2340,2340,2335,5
|
||||
20250415,113400,168426495,2340,2340,2340,2340,3
|
||||
20250415,113300,168419475,2340,2335,2340,2335,1207
|
||||
20250415,113200,165601065,2332,2332,2332,2332,0
|
||||
20250415,113100,165601065,2332,2332,2332,2332,2
|
||||
20250415,113000,165596401,2335,2335,2335,2335,1
|
||||
20250415,112900,165594066,2332,2332,2332,2332,0
|
||||
20250415,112800,165594066,2332,2330,2332,2330,700
|
||||
20250415,112700,163962936,2330,2330,2330,2330,0
|
||||
20250415,112600,163962936,2330,2330,2330,2330,5
|
||||
20250415,112500,163951286,2330,2330,2330,2330,0
|
||||
20250415,112400,163951286,2330,2330,2330,2330,1
|
||||
20250415,112300,163948956,2330,2330,2330,2330,0
|
||||
20250415,112200,163948956,2330,2330,2330,2330,0
|
||||
20250415,112100,163948956,2330,2330,2330,2330,0
|
||||
20250415,112000,163948956,2330,2325,2330,2325,128
|
||||
20250415,111900,163651256,2330,2330,2330,2330,0
|
||||
20250415,111800,163651256,2330,2330,2330,2325,87
|
||||
20250415,111700,163448596,2320,2330,2330,2320,509
|
||||
20250415,111600,162267291,2330,2330,2330,2330,175
|
||||
20250415,111500,161859541,2330,2330,2330,2330,0
|
||||
20250415,111400,161859541,2330,2330,2330,2330,1
|
||||
20250415,111300,161857211,2330,2325,2330,2325,135
|
||||
20250415,111200,161543331,2330,2330,2330,2330,1
|
||||
20250415,111100,161541001,2320,2320,2320,2320,11
|
||||
20250415,111000,161515481,2320,2320,2320,2320,19
|
||||
20250415,110900,161471401,2330,2330,2330,2330,0
|
||||
20250415,110800,161471401,2330,2330,2330,2330,1075
|
||||
20250415,110700,158966651,2330,2330,2330,2330,0
|
||||
20250415,110600,158966651,2330,2330,2330,2330,1
|
||||
20250415,110500,158964321,2320,2320,2320,2320,0
|
||||
20250415,110400,158964321,2320,2320,2320,2320,0
|
||||
20250415,110300,158964321,2320,2330,2330,2320,217
|
||||
20250415,110200,158460711,2330,2330,2330,2330,0
|
||||
20250415,110100,158460711,2330,2330,2330,2330,110
|
||||
20250415,110000,158204411,2330,2325,2330,2320,356
|
||||
20250415,105900,157376936,2325,2330,2330,2325,109
|
||||
20250415,105800,157123261,2330,2330,2330,2330,102
|
||||
20250415,105700,156885601,2325,2325,2325,2325,42
|
||||
20250415,105600,156787951,2325,2325,2325,2325,5
|
||||
20250415,105500,156776326,2325,2325,2325,2325,0
|
||||
20250415,105400,156776326,2325,2320,2325,2320,501
|
||||
20250415,105300,155614001,2325,2325,2325,2325,0
|
||||
20250415,105200,155614001,2325,2325,2325,2325,6
|
||||
20250415,105100,155600051,2325,2325,2325,2325,7
|
||||
20250415,105000,155583776,2325,2325,2325,2325,72
|
||||
20250415,104900,155416376,2325,2325,2325,2320,561
|
||||
20250415,104800,154112341,2330,2330,2330,2330,0
|
||||
20250415,104700,154112341,2330,2330,2330,2330,0
|
||||
20250415,104600,154112341,2330,2330,2335,2330,192
|
||||
20250415,104500,153664971,2335,2335,2335,2335,103
|
||||
20250415,104400,153424466,2340,2340,2340,2340,0
|
||||
20250415,104300,153424466,2340,2340,2340,2340,0
|
||||
20250415,104200,153424466,2340,2340,2340,2340,0
|
||||
20250415,104100,153424466,2340,2340,2340,2340,2
|
||||
20250415,104000,153419786,2335,2340,2340,2335,135
|
||||
20250415,103900,153104026,2340,2340,2340,2340,0
|
||||
20250415,103800,153104026,2340,2340,2340,2340,22
|
||||
20250415,103700,153052546,2340,2335,2340,2335,73
|
||||
20250415,103600,152881841,2335,2335,2335,2335,0
|
||||
20250415,103500,152881841,2335,2335,2335,2335,225
|
||||
20250415,103400,152356466,2335,2335,2335,2335,0
|
||||
20250415,103300,152356466,2335,2335,2335,2335,100
|
||||
20250415,103200,152122966,2340,2340,2340,2340,0
|
||||
20250415,103100,152122966,2340,2340,2340,2340,0
|
||||
20250415,103000,152122966,2340,2340,2340,2330,60
|
||||
20250415,102900,151982871,2340,2340,2340,2340,0
|
||||
20250415,102800,151982871,2340,2340,2340,2340,0
|
||||
20250415,102700,151982871,2340,2340,2340,2340,1
|
||||
20250415,102600,151980531,2340,2335,2340,2335,91
|
||||
20250415,102500,151767881,2345,2345,2345,2345,4
|
||||
20250415,102400,151758501,2345,2340,2345,2340,941
|
||||
20250415,102300,149551861,2340,2335,2340,2335,628
|
||||
20250415,102200,148085391,2335,2335,2335,2335,0
|
||||
20250415,102100,148085391,2335,2335,2335,2335,1
|
||||
20250415,102000,148083056,2335,2335,2335,2335,2
|
||||
20250415,101900,148078386,2335,2335,2335,2335,0
|
||||
20250415,101800,148078386,2335,2335,2335,2335,0
|
||||
20250415,101700,148078386,2335,2335,2335,2335,54
|
||||
20250415,101600,147952296,2335,2335,2335,2335,0
|
||||
20250415,101500,147952296,2335,2330,2335,2330,743
|
||||
20250415,101400,146221051,2330,2330,2330,2330,946
|
||||
20250415,101300,144016871,2325,2330,2330,2325,501
|
||||
20250415,101200,142852041,2330,2330,2330,2330,0
|
||||
20250415,101100,142852041,2330,2330,2330,2330,2
|
||||
20250415,101000,142847381,2330,2330,2330,2330,2
|
||||
20250415,100900,142842721,2330,2325,2330,2325,501
|
||||
20250415,100800,141677891,2325,2320,2325,2320,102
|
||||
20250415,100700,141441241,2325,2325,2325,2320,33
|
||||
20250415,100600,141364621,2325,2325,2325,2325,5
|
||||
20250415,100500,141352996,2320,2320,2325,2320,1408
|
||||
20250415,100400,138086431,2325,2320,2325,2305,4338
|
||||
20250415,100300,128053911,2305,2340,2340,2300,12193
|
||||
20250415,100200,99902451,2355,2355,2355,2355,0
|
||||
20250415,100100,99902451,2355,2355,2355,2350,70
|
||||
20250415,100000,99737941,2350,2355,2355,2350,538
|
||||
20250415,095900,98473636,2350,2350,2350,2350,1
|
||||
20250415,095800,98471286,2350,2360,2360,2350,2015
|
||||
20250415,095700,93730716,2370,2360,2370,2360,466
|
||||
20250415,095600,92630946,2360,2360,2360,2360,0
|
||||
20250415,095500,92630946,2360,2360,2365,2360,2102
|
||||
20250415,095400,87670216,2360,2365,2365,2360,47
|
||||
20250415,095300,87559131,2360,2360,2360,2360,2000
|
||||
20250415,095200,82839131,2375,2370,2375,2365,2094
|
||||
20250415,095100,77886406,2370,2370,2370,2370,1001
|
||||
20250415,095000,75514036,2380,2380,2380,2380,0
|
||||
20250415,094900,75514036,2380,2380,2380,2380,0
|
||||
20250415,094800,75514036,2380,2370,2380,2370,414
|
||||
20250415,094700,74531941,2375,2375,2375,2375,65
|
||||
20250415,094600,74377566,2375,2375,2375,2375,38
|
||||
20250415,094500,74287316,2370,2370,2370,2370,0
|
||||
20250415,094400,74287316,2370,2370,2370,2370,603
|
||||
20250415,094300,72858206,2380,2380,2380,2380,0
|
||||
20250415,094200,72858206,2380,2380,2380,2380,1
|
||||
20250415,094100,72855826,2370,2375,2375,2370,1317
|
||||
20250415,094000,69734326,2380,2380,2380,2380,0
|
||||
20250415,093900,69734326,2380,2380,2380,2380,0
|
||||
20250415,093800,69734326,2380,2375,2380,2375,11
|
||||
20250415,093700,69708196,2375,2375,2375,2375,0
|
||||
20250415,093600,69708196,2375,2370,2375,2370,124
|
||||
20250415,093500,69414141,2370,2370,2370,2370,2012
|
||||
20250415,093400,64645701,2370,2370,2370,2370,0
|
||||
20250415,093300,64645701,2370,2370,2370,2370,31
|
||||
20250415,093200,64572231,2370,2370,2370,2370,0
|
||||
20250415,093100,64572231,2370,2370,2370,2370,423
|
||||
20250415,093000,63569721,2370,2380,2380,2370,386
|
||||
20250415,092900,62653256,2390,2385,2390,2380,1519
|
||||
20250415,092800,59034171,2395,2390,2395,2390,756
|
||||
20250415,092700,57227326,2395,2400,2405,2395,554
|
||||
20250415,092600,55900151,2400,2385,2400,2385,134
|
||||
20250415,092500,55580021,2385,2385,2385,2385,1
|
||||
20250415,092400,55577636,2385,2390,2390,2385,555
|
||||
20250415,092300,54253416,2400,2400,2400,2400,0
|
||||
20250415,092200,54253416,2400,2400,2400,2400,0
|
||||
20250415,092100,54253416,2400,2400,2400,2400,0
|
||||
20250415,092000,54253416,2400,2400,2400,2400,1
|
||||
20250415,091900,54251016,2390,2405,2405,2390,285
|
||||
20250415,091800,53569076,2405,2400,2405,2400,31
|
||||
20250415,091700,53494621,2400,2405,2405,2400,106
|
||||
20250415,091600,53239716,2410,2395,2410,2390,1001
|
||||
20250415,091500,50844336,2410,2395,2410,2395,339
|
||||
20250415,091400,50029951,2395,2390,2395,2390,6
|
||||
20250415,091300,50015591,2390,2380,2390,2380,3820
|
||||
20250415,091200,40918266,2375,2380,2380,2365,1925
|
||||
20250415,091100,36350306,2385,2385,2385,2385,115
|
||||
20250415,091000,36076031,2385,2385,2385,2385,29
|
||||
20250415,090900,36006866,2395,2400,2400,2375,2342
|
||||
20250415,090800,30413896,2400,2415,2415,2400,1851
|
||||
20250415,090700,25961611,2420,2415,2420,2415,11
|
||||
20250415,090600,25935036,2415,2415,2415,2415,2623
|
||||
20250415,090500,19600491,2420,2425,2425,2420,2176
|
||||
20250415,090400,14329825,2425,2430,2430,2425,618
|
||||
20250415,090300,12830840,2430,2440,2440,2415,3082
|
||||
20250415,090200,5347295,2455,2455,2455,2455,6
|
||||
20250415,090100,5332565,2455,2475,2475,2450,1351
|
||||
20250415,090000,2012175,2475,2475,2475,2475,813
|
||||
|
Reference in New Issue
Block a user