Update 2025-04-15 2740 candle_min
This commit is contained in:
633
071200/min/candle-20250415.csv
Normal file
633
071200/min/candle-20250415.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,193000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,192000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,191000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,190100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,190000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,185000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,184000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,183100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,183000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,182000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,181000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,180100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,180000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,175000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,174000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,173100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,173000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,172000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,171000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,170100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,170000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,165000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,164000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,163100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,163000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,162000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,161000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,160100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,160000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,155000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154100,1006216710,5390,5390,5390,5390,0
|
||||
20250415,154000,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153900,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153800,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153700,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153600,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153500,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153400,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153300,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153200,1006216710,5390,5390,5390,5390,0
|
||||
20250415,153100,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,153000,1006216710,5390,5390,5390,5390,4244
|
||||
20250415,152900,983341550,5400,5400,5400,5400,0
|
||||
20250415,152800,983341550,5400,5400,5400,5400,0
|
||||
20250415,152700,983341550,5400,5400,5400,5400,0
|
||||
20250415,152600,983341550,5400,5400,5400,5400,0
|
||||
20250415,152500,983341550,5400,5400,5400,5400,0
|
||||
20250415,152400,983341550,5400,5400,5400,5400,0
|
||||
20250415,152300,983341550,5400,5400,5400,5400,0
|
||||
20250415,152200,983341550,5400,5400,5400,5400,0
|
||||
20250415,152100,983341550,5400,5400,5400,5400,0
|
||||
20250415,152000,983341550,5400,5400,5400,5400,0
|
||||
20250415,151900,983341550,5400,5400,5400,5400,353
|
||||
20250415,151800,981435350,5400,5380,5400,5380,188
|
||||
20250415,151700,980421930,5380,5400,5400,5380,1440
|
||||
20250415,151600,972651400,5390,5390,5390,5390,0
|
||||
20250415,151500,972651400,5390,5390,5420,5390,9122
|
||||
20250415,151400,923474860,5420,5400,5420,5390,6398
|
||||
20250415,151300,888968780,5420,5420,5420,5420,0
|
||||
20250415,151200,888968780,5420,5400,5420,5400,1084
|
||||
20250415,151100,883111500,5410,5410,5410,5410,0
|
||||
20250415,151000,883111500,5410,5410,5420,5410,1691
|
||||
20250415,150900,873962180,5420,5420,5420,5420,0
|
||||
20250415,150800,873962180,5420,5420,5420,5420,15
|
||||
20250415,150700,873880880,5420,5420,5420,5420,0
|
||||
20250415,150600,873880880,5420,5420,5420,5420,18
|
||||
20250415,150500,873783320,5420,5410,5420,5410,314
|
||||
20250415,150400,872082440,5410,5430,5430,5410,113
|
||||
20250415,150300,871470910,5430,5410,5430,5410,281
|
||||
20250415,150200,869948360,5400,5400,5400,5400,0
|
||||
20250415,150100,869948360,5400,5400,5400,5400,10
|
||||
20250415,150000,869894360,5400,5400,5400,5400,0
|
||||
20250415,145900,869894360,5400,5400,5400,5400,0
|
||||
20250415,145800,869894360,5400,5410,5410,5400,548
|
||||
20250415,145700,866932180,5410,5410,5410,5410,1683
|
||||
20250415,145600,857827150,5410,5410,5410,5410,0
|
||||
20250415,145500,857827150,5410,5400,5410,5400,3982
|
||||
20250415,145400,836322530,5400,5400,5400,5400,2000
|
||||
20250415,145300,825522530,5410,5420,5420,5410,279
|
||||
20250415,145200,824013060,5410,5410,5410,5410,0
|
||||
20250415,145100,824013060,5410,5410,5410,5410,87
|
||||
20250415,145000,823542390,5400,5400,5400,5400,0
|
||||
20250415,144900,823542390,5400,5400,5400,5400,0
|
||||
20250415,144800,823542390,5400,5400,5400,5400,173
|
||||
20250415,144700,822608190,5400,5400,5400,5400,67
|
||||
20250415,144600,822246390,5410,5410,5410,5410,0
|
||||
20250415,144500,822246390,5410,5420,5420,5410,71
|
||||
20250415,144400,821862140,5420,5420,5420,5420,0
|
||||
20250415,144300,821862140,5420,5420,5420,5420,2
|
||||
20250415,144200,821851300,5420,5420,5420,5420,12
|
||||
20250415,144100,821786260,5410,5410,5410,5410,1
|
||||
20250415,144000,821780850,5420,5420,5420,5420,1
|
||||
20250415,143900,821775430,5420,5420,5420,5410,791
|
||||
20250415,143800,817495710,5390,5390,5390,5390,0
|
||||
20250415,143700,817495710,5390,5390,5390,5390,100
|
||||
20250415,143600,816956710,5390,5390,5390,5390,0
|
||||
20250415,143500,816956710,5390,5390,5390,5390,0
|
||||
20250415,143400,816956710,5390,5390,5390,5390,0
|
||||
20250415,143300,816956710,5390,5410,5410,5390,580
|
||||
20250415,143200,813827100,5410,5440,5440,5410,1081
|
||||
20250415,143100,807978860,5440,5440,5440,5440,0
|
||||
20250415,143000,807978860,5440,5440,5440,5440,0
|
||||
20250415,142900,807978860,5440,5440,5440,5440,0
|
||||
20250415,142800,807978860,5440,5440,5440,5440,0
|
||||
20250415,142700,807978860,5440,5440,5440,5440,0
|
||||
20250415,142600,807978860,5440,5420,5440,5420,3053
|
||||
20250415,142500,791431580,5430,5420,5430,5420,834
|
||||
20250415,142400,786911200,5420,5420,5430,5420,634
|
||||
20250415,142300,783473660,5400,5400,5400,5400,1000
|
||||
20250415,142200,778073660,5400,5400,5400,5400,0
|
||||
20250415,142100,778073660,5400,5400,5400,5400,0
|
||||
20250415,142000,778073660,5400,5400,5400,5400,0
|
||||
20250415,141900,778073660,5400,5400,5400,5400,0
|
||||
20250415,141800,778073660,5400,5400,5400,5400,0
|
||||
20250415,141700,778073660,5400,5400,5400,5400,0
|
||||
20250415,141600,778073660,5400,5400,5400,5400,0
|
||||
20250415,141500,778073660,5400,5400,5400,5400,149
|
||||
20250415,141400,777269060,5400,5400,5400,5400,1000
|
||||
20250415,141300,771869060,5400,5420,5420,5400,5170
|
||||
20250415,141200,743913210,5420,5420,5420,5420,358
|
||||
20250415,141100,741972850,5420,5430,5430,5420,2423
|
||||
20250415,141000,728835960,5420,5420,5420,5420,700
|
||||
20250415,140900,725041960,5430,5430,5430,5430,126
|
||||
20250415,140800,724357780,5430,5430,5430,5430,721
|
||||
20250415,140700,720442750,5420,5430,5430,5420,56
|
||||
20250415,140600,720138680,5420,5420,5420,5420,150
|
||||
20250415,140500,719325680,5420,5420,5420,5420,29
|
||||
20250415,140400,719168500,5420,5420,5420,5420,0
|
||||
20250415,140300,719168500,5420,5420,5420,5420,0
|
||||
20250415,140200,719168500,5420,5420,5420,5420,0
|
||||
20250415,140100,719168500,5420,5420,5420,5420,0
|
||||
20250415,140000,719168500,5420,5420,5420,5420,0
|
||||
20250415,135900,719168500,5420,5420,5420,5420,0
|
||||
20250415,135800,719168500,5420,5420,5420,5420,0
|
||||
20250415,135700,719168500,5420,5420,5420,5420,323
|
||||
20250415,135600,717417840,5430,5430,5430,5430,68
|
||||
20250415,135500,717048600,5430,5430,5430,5430,0
|
||||
20250415,135400,717048600,5430,5430,5430,5430,150
|
||||
20250415,135300,716234100,5430,5430,5430,5430,500
|
||||
20250415,135200,713519100,5430,5430,5430,5430,400
|
||||
20250415,135100,711347100,5420,5420,5420,5420,0
|
||||
20250415,135000,711347100,5420,5420,5420,5420,622
|
||||
20250415,134900,707975860,5420,5420,5420,5420,684
|
||||
20250415,134800,704268580,5420,5420,5420,5420,0
|
||||
20250415,134700,704268580,5420,5420,5420,5420,516
|
||||
20250415,134600,701471860,5420,5420,5420,5420,0
|
||||
20250415,134500,701471860,5420,5420,5420,5420,100
|
||||
20250415,134400,700929860,5440,5440,5440,5440,0
|
||||
20250415,134300,700929860,5440,5440,5440,5440,587
|
||||
20250415,134200,697736580,5440,5440,5440,5440,100
|
||||
20250415,134100,697192580,5420,5420,5420,5420,0
|
||||
20250415,134000,697192580,5420,5420,5420,5420,450
|
||||
20250415,133900,694753580,5420,5420,5420,5420,508
|
||||
20250415,133800,692000220,5430,5430,5430,5430,2102
|
||||
20250415,133700,680586360,5440,5440,5440,5440,0
|
||||
20250415,133600,680586360,5440,5440,5440,5440,46
|
||||
20250415,133500,680336120,5420,5420,5420,5420,0
|
||||
20250415,133400,680336120,5420,5420,5420,5420,224
|
||||
20250415,133300,679122040,5410,5410,5410,5410,0
|
||||
20250415,133200,679122040,5410,5410,5410,5410,36
|
||||
20250415,133100,678927280,5410,5410,5410,5410,0
|
||||
20250415,133000,678927280,5410,5410,5410,5410,0
|
||||
20250415,132900,678927280,5410,5410,5410,5410,0
|
||||
20250415,132800,678927280,5410,5410,5410,5410,306
|
||||
20250415,132700,677271820,5400,5400,5400,5400,1
|
||||
20250415,132600,677266420,5400,5400,5400,5400,0
|
||||
20250415,132500,677266420,5400,5400,5400,5400,0
|
||||
20250415,132400,677266420,5400,5400,5400,5400,0
|
||||
20250415,132300,677266420,5400,5400,5400,5400,1
|
||||
20250415,132200,677261020,5410,5410,5410,5410,0
|
||||
20250415,132100,677261020,5410,5410,5410,5410,12
|
||||
20250415,132000,677196100,5400,5400,5400,5400,0
|
||||
20250415,131900,677196100,5400,5400,5400,5400,0
|
||||
20250415,131800,677196100,5400,5400,5400,5400,0
|
||||
20250415,131700,677196100,5400,5400,5400,5400,17
|
||||
20250415,131600,677104300,5400,5400,5400,5400,0
|
||||
20250415,131500,677104300,5400,5400,5400,5400,0
|
||||
20250415,131400,677104300,5400,5410,5410,5400,1347
|
||||
20250415,131300,669817980,5420,5420,5420,5420,1403
|
||||
20250415,131200,662213720,5420,5430,5430,5420,1133
|
||||
20250415,131100,656071610,5440,5440,5440,5440,500
|
||||
20250415,131000,653351610,5430,5430,5430,5430,659
|
||||
20250415,130900,649773240,5430,5430,5430,5430,964
|
||||
20250415,130800,644538720,5420,5420,5420,5420,0
|
||||
20250415,130700,644538720,5420,5420,5420,5420,0
|
||||
20250415,130600,644538720,5420,5420,5420,5420,0
|
||||
20250415,130500,644538720,5420,5410,5420,5410,1008
|
||||
20250415,130400,639084320,5410,5410,5410,5410,60
|
||||
20250415,130300,638759720,5410,5410,5410,5410,128
|
||||
20250415,130200,638067240,5420,5420,5420,5420,33
|
||||
20250415,130100,637888380,5420,5420,5420,5420,136
|
||||
20250415,130000,637151260,5420,5420,5420,5420,50
|
||||
20250415,125900,636880260,5420,5420,5420,5420,261
|
||||
20250415,125800,635465640,5420,5420,5420,5420,14
|
||||
20250415,125700,635389760,5420,5420,5420,5420,0
|
||||
20250415,125600,635389760,5420,5420,5420,5420,0
|
||||
20250415,125500,635389760,5420,5420,5420,5420,0
|
||||
20250415,125400,635389760,5420,5420,5420,5420,0
|
||||
20250415,125300,635389760,5420,5420,5420,5420,9
|
||||
20250415,125200,635340980,5420,5420,5420,5420,600
|
||||
20250415,125100,632088980,5400,5400,5400,5400,0
|
||||
20250415,125000,632088980,5400,5400,5400,5400,0
|
||||
20250415,124900,632088980,5400,5400,5400,5400,0
|
||||
20250415,124800,632088980,5400,5400,5400,5400,0
|
||||
20250415,124700,632088980,5400,5400,5400,5400,0
|
||||
20250415,124600,632088980,5400,5400,5400,5400,0
|
||||
20250415,124500,632088980,5400,5400,5400,5400,0
|
||||
20250415,124400,632088980,5400,5400,5400,5400,0
|
||||
20250415,124300,632088980,5400,5400,5410,5400,704
|
||||
20250415,124200,628286880,5410,5410,5410,5410,0
|
||||
20250415,124100,628286880,5410,5410,5410,5410,0
|
||||
20250415,124000,628286880,5410,5410,5410,5410,0
|
||||
20250415,123900,628286880,5410,5410,5410,5410,49
|
||||
20250415,123800,628021790,5410,5410,5410,5410,155
|
||||
20250415,123700,627183240,5410,5410,5410,5410,229
|
||||
20250415,123600,625944350,5410,5410,5410,5410,60
|
||||
20250415,123500,625619750,5410,5410,5410,5410,51
|
||||
20250415,123400,625343840,5390,5390,5390,5390,0
|
||||
20250415,123300,625343840,5390,5390,5390,5390,0
|
||||
20250415,123200,625343840,5390,5390,5390,5390,0
|
||||
20250415,123100,625343840,5390,5400,5400,5390,499
|
||||
20250415,123000,622653470,5400,5410,5410,5400,618
|
||||
20250415,122900,619315090,5420,5420,5420,5420,1
|
||||
20250415,122800,619309670,5400,5410,5410,5400,2800
|
||||
20250415,122700,604182760,5410,5410,5410,5410,0
|
||||
20250415,122600,604182760,5410,5410,5410,5410,630
|
||||
20250415,122500,600774460,5400,5400,5400,5400,10
|
||||
20250415,122400,600720460,5410,5410,5410,5410,110
|
||||
20250415,122300,600125360,5410,5410,5410,5410,20
|
||||
20250415,122200,600017160,5410,5410,5410,5410,787
|
||||
20250415,122100,595759490,5410,5410,5410,5410,1220
|
||||
20250415,122000,589159290,5410,5410,5410,5410,0
|
||||
20250415,121900,589159290,5410,5410,5410,5410,1
|
||||
20250415,121800,589153880,5390,5390,5390,5390,10
|
||||
20250415,121700,589099980,5410,5410,5410,5410,0
|
||||
20250415,121600,589099980,5410,5410,5410,5410,0
|
||||
20250415,121500,589099980,5410,5410,5410,5410,74
|
||||
20250415,121400,588699640,5400,5400,5400,5400,260
|
||||
20250415,121300,587295640,5410,5410,5410,5410,0
|
||||
20250415,121200,587295640,5410,5410,5410,5410,1
|
||||
20250415,121100,587290230,5410,5410,5410,5410,0
|
||||
20250415,121000,587290230,5410,5410,5410,5410,0
|
||||
20250415,120900,587290230,5410,5410,5410,5410,0
|
||||
20250415,120800,587290230,5410,5410,5410,5380,1002
|
||||
20250415,120700,581899410,5380,5380,5380,5380,1
|
||||
20250415,120600,581894030,5380,5400,5400,5380,2010
|
||||
20250415,120500,571059730,5400,5400,5400,5400,0
|
||||
20250415,120400,571059730,5400,5400,5400,5400,0
|
||||
20250415,120300,571059730,5400,5400,5400,5400,400
|
||||
20250415,120200,568899730,5410,5430,5430,5410,526
|
||||
20250415,120100,566051040,5430,5430,5430,5430,539
|
||||
20250415,120000,563124270,5420,5420,5420,5420,2
|
||||
20250415,115900,563113430,5420,5420,5420,5420,11
|
||||
20250415,115800,563053810,5420,5420,5420,5420,0
|
||||
20250415,115700,563053810,5420,5420,5420,5420,5
|
||||
20250415,115600,563026710,5420,5420,5420,5420,0
|
||||
20250415,115500,563026710,5420,5420,5420,5420,30
|
||||
20250415,115400,562864110,5420,5420,5420,5420,70
|
||||
20250415,115300,562484710,5420,5420,5420,5420,148
|
||||
20250415,115200,561682550,5430,5430,5430,5420,501
|
||||
20250415,115100,558963830,5420,5410,5420,5410,976
|
||||
20250415,115000,553678290,5400,5400,5400,5400,435
|
||||
20250415,114900,551329290,5400,5400,5400,5400,0
|
||||
20250415,114800,551329290,5400,5400,5400,5400,1
|
||||
20250415,114700,551323890,5400,5400,5400,5400,0
|
||||
20250415,114600,551323890,5400,5410,5410,5400,45
|
||||
20250415,114500,551080520,5400,5400,5400,5400,983
|
||||
20250415,114400,545772320,5400,5410,5410,5400,528
|
||||
20250415,114300,542920120,5410,5410,5410,5410,0
|
||||
20250415,114200,542920120,5410,5410,5410,5410,0
|
||||
20250415,114100,542920120,5410,5410,5410,5410,575
|
||||
20250415,114000,539809370,5410,5410,5410,5410,0
|
||||
20250415,113900,539809370,5410,5410,5410,5410,0
|
||||
20250415,113800,539809370,5410,5410,5410,5410,0
|
||||
20250415,113700,539809370,5410,5410,5410,5410,0
|
||||
20250415,113600,539809370,5410,5410,5430,5410,75
|
||||
20250415,113500,539403600,5430,5430,5430,5430,1
|
||||
20250415,113400,539398170,5430,5430,5430,5430,100
|
||||
20250415,113300,538855170,5430,5430,5430,5430,100
|
||||
20250415,113200,538312170,5420,5420,5420,5420,248
|
||||
20250415,113100,536968010,5400,5410,5410,5400,401
|
||||
20250415,113000,534801010,5410,5410,5410,5410,0
|
||||
20250415,112900,534801010,5410,5410,5410,5410,0
|
||||
20250415,112800,534801010,5410,5410,5410,5410,0
|
||||
20250415,112700,534801010,5410,5410,5410,5410,768
|
||||
20250415,112600,530646130,5420,5420,5420,5420,75
|
||||
20250415,112500,530239630,5430,5420,5430,5420,1040
|
||||
20250415,112400,524597640,5420,5420,5420,5420,0
|
||||
20250415,112300,524597640,5420,5420,5420,5420,1
|
||||
20250415,112200,524592220,5410,5410,5410,5410,23
|
||||
20250415,112100,524467790,5410,5410,5410,5410,100
|
||||
20250415,112000,523926790,5420,5420,5420,5420,0
|
||||
20250415,111900,523926790,5420,5420,5420,5420,1
|
||||
20250415,111800,523921370,5410,5410,5410,5410,84
|
||||
20250415,111700,523466930,5410,5410,5410,5410,1300
|
||||
20250415,111600,516433930,5420,5410,5420,5410,2
|
||||
20250415,111500,516423100,5410,5420,5420,5410,415
|
||||
20250415,111400,514177940,5410,5420,5420,5410,527
|
||||
20250415,111300,511321860,5420,5410,5420,5410,401
|
||||
20250415,111200,509152440,5390,5390,5390,5390,0
|
||||
20250415,111100,509152440,5390,5390,5390,5390,1
|
||||
20250415,111000,509147050,5420,5420,5420,5420,1
|
||||
20250415,110900,509141630,5410,5390,5410,5390,633
|
||||
20250415,110800,505717300,5400,5400,5400,5400,737
|
||||
20250415,110700,501737500,5400,5410,5410,5400,33
|
||||
20250415,110600,501559270,5400,5400,5400,5400,0
|
||||
20250415,110500,501559270,5400,5400,5400,5400,1151
|
||||
20250415,110400,495343870,5400,5400,5400,5400,30
|
||||
20250415,110300,495181870,5410,5410,5410,5410,1
|
||||
20250415,110200,495176460,5400,5400,5400,5400,62
|
||||
20250415,110100,494841660,5390,5390,5390,5390,26
|
||||
20250415,110000,494701520,5390,5390,5390,5390,2
|
||||
20250415,105900,494690740,5390,5390,5390,5390,102
|
||||
20250415,105800,494140960,5400,5400,5400,5400,294
|
||||
20250415,105700,492553360,5370,5380,5380,5370,500
|
||||
20250415,105600,489866500,5390,5390,5390,5390,0
|
||||
20250415,105500,489866500,5390,5360,5390,5360,1020
|
||||
20250415,105400,484383700,5390,5370,5390,5360,451
|
||||
20250415,105300,481961910,5370,5370,5370,5370,300
|
||||
20250415,105200,480350910,5370,5370,5370,5370,26
|
||||
20250415,105100,480211290,5370,5380,5380,5370,300
|
||||
20250415,105000,478598610,5380,5400,5400,5380,475
|
||||
20250415,104900,476040080,5380,5380,5380,5380,0
|
||||
20250415,104800,476040080,5380,5380,5380,5380,0
|
||||
20250415,104700,476040080,5380,5380,5380,5380,0
|
||||
20250415,104600,476040080,5380,5380,5380,5380,0
|
||||
20250415,104500,476040080,5380,5390,5390,5380,26
|
||||
20250415,104400,475900050,5400,5400,5400,5400,233
|
||||
20250415,104300,474641850,5400,5400,5400,5400,0
|
||||
20250415,104200,474641850,5400,5400,5400,5400,3
|
||||
20250415,104100,474625650,5400,5380,5400,5360,1001
|
||||
20250415,104000,469254830,5390,5390,5390,5390,1
|
||||
20250415,103900,469249440,5390,5400,5400,5390,560
|
||||
20250415,103800,466230940,5400,5400,5400,5400,10
|
||||
20250415,103700,466176940,5410,5410,5410,5410,0
|
||||
20250415,103600,466176940,5410,5390,5410,5390,4982
|
||||
20250415,103500,439262490,5360,5370,5380,5360,2756
|
||||
20250415,103400,424436860,5370,5370,5370,5370,0
|
||||
20250415,103300,424436860,5370,5370,5370,5370,0
|
||||
20250415,103200,424436860,5370,5370,5370,5370,17
|
||||
20250415,103100,424345570,5380,5380,5380,5380,13
|
||||
20250415,103000,424275630,5370,5380,5380,5370,143
|
||||
20250415,102900,423507370,5380,5380,5380,5380,0
|
||||
20250415,102800,423507370,5380,5380,5380,5380,0
|
||||
20250415,102700,423507370,5380,5360,5380,5360,433
|
||||
20250415,102600,421185650,5360,5370,5370,5360,3015
|
||||
20250415,102500,404999960,5370,5370,5370,5370,1502
|
||||
20250415,102400,396934220,5360,5360,5360,5360,0
|
||||
20250415,102300,396934220,5360,5360,5360,5360,510
|
||||
20250415,102200,394200620,5350,5350,5350,5350,139
|
||||
20250415,102100,393456970,5340,5340,5340,5340,40
|
||||
20250415,102000,393243370,5330,5330,5330,5330,210
|
||||
20250415,101900,392124070,5330,5330,5330,5330,0
|
||||
20250415,101800,392124070,5330,5350,5350,5330,201
|
||||
20250415,101700,391051160,5350,5350,5350,5350,54
|
||||
20250415,101600,390762260,5360,5340,5360,5340,707
|
||||
20250415,101500,386983800,5330,5350,5350,5330,561
|
||||
20250415,101400,383989870,5350,5350,5350,5350,0
|
||||
20250415,101300,383989870,5350,5350,5350,5350,39
|
||||
20250415,101200,383781220,5350,5350,5350,5350,42
|
||||
20250415,101100,383556520,5320,5320,5320,5320,627
|
||||
20250415,101000,380220880,5330,5340,5340,5320,6010
|
||||
20250415,100900,348223410,5350,5350,5350,5350,120
|
||||
20250415,100800,347581410,5350,5370,5370,5330,2113
|
||||
20250415,100700,336286010,5375,5375,5375,5375,0
|
||||
20250415,100600,336286010,5375,5370,5375,5360,121
|
||||
20250415,100500,335636435,5375,5375,5375,5375,38
|
||||
20250415,100400,335432185,5375,5370,5375,5370,199
|
||||
20250415,100300,334363550,5370,5370,5370,5370,273
|
||||
20250415,100200,332897540,5370,5370,5370,5370,50
|
||||
20250415,100100,332629040,5370,5380,5380,5370,290
|
||||
20250415,100000,331069470,5360,5380,5380,5360,181
|
||||
20250415,095900,330099290,5360,5380,5380,5360,617
|
||||
20250415,095800,326780090,5380,5380,5390,5380,1823
|
||||
20250415,095700,316958130,5380,5370,5380,5370,32
|
||||
20250415,095600,316786100,5360,5360,5360,5360,0
|
||||
20250415,095500,316786100,5360,5370,5370,5360,104
|
||||
20250415,095400,316227860,5370,5370,5370,5370,0
|
||||
20250415,095300,316227860,5370,5370,5370,5370,0
|
||||
20250415,095200,316227860,5370,5370,5370,5370,2
|
||||
20250415,095100,316217120,5380,5370,5380,5370,19
|
||||
20250415,095000,316115080,5370,5370,5370,5370,0
|
||||
20250415,094900,316115080,5370,5330,5370,5330,1567
|
||||
20250415,094800,307754310,5330,5360,5360,5330,620
|
||||
20250415,094700,304449680,5370,5380,5380,5340,703
|
||||
20250415,094600,300689310,5380,5380,5380,5380,6
|
||||
20250415,094500,300657030,5380,5370,5380,5370,526
|
||||
20250415,094400,297831410,5350,5370,5370,5350,2003
|
||||
20250415,094300,287115300,5370,5350,5370,5340,2774
|
||||
20250415,094200,272266270,5370,5370,5370,5370,3
|
||||
20250415,094100,272250160,5370,5360,5370,5350,565
|
||||
20250415,094000,269221390,5360,5360,5360,5360,17
|
||||
20250415,093900,269130270,5360,5350,5360,5350,347
|
||||
20250415,093800,267272880,5350,5350,5350,5350,153
|
||||
20250415,093700,266454330,5330,5340,5350,5330,620
|
||||
20250415,093600,263148310,5330,5350,5350,5330,4128
|
||||
20250415,093500,241129210,5350,5350,5350,5330,3881
|
||||
20250415,093400,220423470,5350,5350,5360,5350,1868
|
||||
20250415,093300,210429650,5360,5360,5360,5360,10
|
||||
20250415,093200,210376050,5360,5360,5370,5360,16
|
||||
20250415,093100,210290280,5370,5370,5370,5370,1
|
||||
20250415,093000,210284910,5380,5380,5380,5380,0
|
||||
20250415,092900,210284910,5380,5380,5380,5380,10
|
||||
20250415,092800,210231110,5380,5350,5380,5350,1364
|
||||
20250415,092700,202925040,5360,5370,5370,5360,317
|
||||
20250415,092600,201223300,5370,5380,5380,5350,2103
|
||||
20250415,092500,189960220,5380,5380,5380,5380,0
|
||||
20250415,092400,189960220,5380,5350,5380,5350,101
|
||||
20250415,092300,189419840,5350,5380,5380,5350,1098
|
||||
20250415,092200,183543990,5360,5390,5390,5360,689
|
||||
20250415,092100,179843560,5380,5380,5380,5370,574
|
||||
20250415,092000,176760820,5390,5370,5390,5360,320
|
||||
20250415,091900,175045390,5360,5390,5390,5360,875
|
||||
20250415,091800,170343850,5380,5380,5390,5380,58
|
||||
20250415,091700,170031430,5380,5380,5380,5380,200
|
||||
20250415,091600,168955430,5400,5400,5400,5400,0
|
||||
20250415,091500,168955430,5400,5380,5400,5380,164
|
||||
20250415,091400,168070740,5380,5390,5390,5380,91
|
||||
20250415,091300,167581120,5420,5390,5430,5390,495
|
||||
20250415,091200,164902220,5390,5390,5390,5390,945
|
||||
20250415,091100,159808670,5390,5400,5400,5390,390
|
||||
20250415,091000,157705570,5390,5370,5400,5370,943
|
||||
20250415,090900,152626070,5400,5390,5400,5370,315
|
||||
20250415,090800,150926960,5370,5370,5370,5370,2330
|
||||
20250415,090700,138414860,5370,5370,5390,5370,301
|
||||
20250415,090600,136795870,5390,5350,5390,5350,710
|
||||
20250415,090500,132974780,5350,5350,5380,5350,1451
|
||||
20250415,090400,125194620,5370,5340,5370,5330,15389
|
||||
20250415,090300,43125700,5340,5380,5380,5340,4698
|
||||
20250415,090200,18013620,5390,5400,5400,5390,1750
|
||||
20250415,090100,8579140,5400,5400,5400,5400,149
|
||||
20250415,090000,7774540,5410,5390,5410,5390,1442
|
||||
|
Reference in New Issue
Block a user