Update 2025-04-15 2740 candle_min
This commit is contained in:
634
072130/min/candle-20250415.csv
Normal file
634
072130/min/candle-20250415.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,193100,901787580,5450,5450,5450,5450,0
|
||||
20250415,193000,901787580,5450,5450,5450,5450,0
|
||||
20250415,192900,901787580,5450,5450,5450,5450,0
|
||||
20250415,192800,901787580,5450,5450,5450,5450,0
|
||||
20250415,192700,901787580,5450,5450,5450,5450,0
|
||||
20250415,192600,901787580,5450,5450,5450,5450,0
|
||||
20250415,192500,901787580,5450,5450,5450,5450,0
|
||||
20250415,192400,901787580,5450,5450,5450,5450,0
|
||||
20250415,192300,901787580,5450,5450,5450,5450,0
|
||||
20250415,192200,901787580,5450,5450,5450,5450,0
|
||||
20250415,192100,901787580,5450,5450,5450,5450,0
|
||||
20250415,192000,901787580,5450,5450,5450,5450,0
|
||||
20250415,191900,901787580,5450,5450,5450,5450,0
|
||||
20250415,191800,901787580,5450,5450,5450,5450,0
|
||||
20250415,191700,901787580,5450,5450,5450,5450,0
|
||||
20250415,191600,901787580,5450,5450,5450,5450,0
|
||||
20250415,191500,901787580,5450,5450,5450,5450,0
|
||||
20250415,191400,901787580,5450,5450,5450,5450,0
|
||||
20250415,191300,901787580,5450,5450,5450,5450,0
|
||||
20250415,191200,901787580,5450,5450,5450,5450,0
|
||||
20250415,191100,901787580,5450,5450,5450,5450,0
|
||||
20250415,191000,901787580,5450,5450,5450,5450,0
|
||||
20250415,190900,901787580,5450,5450,5450,5450,0
|
||||
20250415,190800,901787580,5450,5450,5450,5450,0
|
||||
20250415,190700,901787580,5450,5450,5450,5450,0
|
||||
20250415,190600,901787580,5450,5450,5450,5450,0
|
||||
20250415,190500,901787580,5450,5450,5450,5450,0
|
||||
20250415,190400,901787580,5450,5450,5450,5450,0
|
||||
20250415,190300,901787580,5450,5450,5450,5450,0
|
||||
20250415,190200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,190100,901787580,5450,5450,5450,5450,0
|
||||
20250415,190000,901787580,5450,5450,5450,5450,0
|
||||
20250415,185900,901787580,5450,5450,5450,5450,0
|
||||
20250415,185800,901787580,5450,5450,5450,5450,0
|
||||
20250415,185700,901787580,5450,5450,5450,5450,0
|
||||
20250415,185600,901787580,5450,5450,5450,5450,0
|
||||
20250415,185500,901787580,5450,5450,5450,5450,0
|
||||
20250415,185400,901787580,5450,5450,5450,5450,0
|
||||
20250415,185300,901787580,5450,5450,5450,5450,0
|
||||
20250415,185200,901787580,5450,5450,5450,5450,0
|
||||
20250415,185100,901787580,5450,5450,5450,5450,0
|
||||
20250415,185000,901787580,5450,5450,5450,5450,0
|
||||
20250415,184900,901787580,5450,5450,5450,5450,0
|
||||
20250415,184800,901787580,5450,5450,5450,5450,0
|
||||
20250415,184700,901787580,5450,5450,5450,5450,0
|
||||
20250415,184600,901787580,5450,5450,5450,5450,0
|
||||
20250415,184500,901787580,5450,5450,5450,5450,0
|
||||
20250415,184400,901787580,5450,5450,5450,5450,0
|
||||
20250415,184300,901787580,5450,5450,5450,5450,0
|
||||
20250415,184200,901787580,5450,5450,5450,5450,0
|
||||
20250415,184100,901787580,5450,5450,5450,5450,0
|
||||
20250415,184000,901787580,5450,5450,5450,5450,0
|
||||
20250415,183900,901787580,5450,5450,5450,5450,0
|
||||
20250415,183800,901787580,5450,5450,5450,5450,0
|
||||
20250415,183700,901787580,5450,5450,5450,5450,0
|
||||
20250415,183600,901787580,5450,5450,5450,5450,0
|
||||
20250415,183500,901787580,5450,5450,5450,5450,0
|
||||
20250415,183400,901787580,5450,5450,5450,5450,0
|
||||
20250415,183300,901787580,5450,5450,5450,5450,0
|
||||
20250415,183200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,183100,901787580,5450,5450,5450,5450,0
|
||||
20250415,183000,901787580,5450,5450,5450,5450,0
|
||||
20250415,182900,901787580,5450,5450,5450,5450,0
|
||||
20250415,182800,901787580,5450,5450,5450,5450,0
|
||||
20250415,182700,901787580,5450,5450,5450,5450,0
|
||||
20250415,182600,901787580,5450,5450,5450,5450,0
|
||||
20250415,182500,901787580,5450,5450,5450,5450,0
|
||||
20250415,182400,901787580,5450,5450,5450,5450,0
|
||||
20250415,182300,901787580,5450,5450,5450,5450,0
|
||||
20250415,182200,901787580,5450,5450,5450,5450,0
|
||||
20250415,182100,901787580,5450,5450,5450,5450,0
|
||||
20250415,182000,901787580,5450,5450,5450,5450,0
|
||||
20250415,181900,901787580,5450,5450,5450,5450,0
|
||||
20250415,181800,901787580,5450,5450,5450,5450,0
|
||||
20250415,181700,901787580,5450,5450,5450,5450,0
|
||||
20250415,181600,901787580,5450,5450,5450,5450,0
|
||||
20250415,181500,901787580,5450,5450,5450,5450,0
|
||||
20250415,181400,901787580,5450,5450,5450,5450,0
|
||||
20250415,181300,901787580,5450,5450,5450,5450,0
|
||||
20250415,181200,901787580,5450,5450,5450,5450,0
|
||||
20250415,181100,901787580,5450,5450,5450,5450,0
|
||||
20250415,181000,901787580,5450,5450,5450,5450,0
|
||||
20250415,180900,901787580,5450,5450,5450,5450,0
|
||||
20250415,180800,901787580,5450,5450,5450,5450,0
|
||||
20250415,180700,901787580,5450,5450,5450,5450,0
|
||||
20250415,180600,901787580,5450,5450,5450,5450,0
|
||||
20250415,180500,901787580,5450,5450,5450,5450,0
|
||||
20250415,180400,901787580,5450,5450,5450,5450,0
|
||||
20250415,180300,901787580,5450,5450,5450,5450,0
|
||||
20250415,180200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,180100,901787580,5450,5450,5450,5450,0
|
||||
20250415,180000,901787580,5450,5450,5450,5450,0
|
||||
20250415,175900,901787580,5450,5450,5450,5450,0
|
||||
20250415,175800,901787580,5450,5450,5450,5450,0
|
||||
20250415,175700,901787580,5450,5450,5450,5450,0
|
||||
20250415,175600,901787580,5450,5450,5450,5450,0
|
||||
20250415,175500,901787580,5450,5450,5450,5450,0
|
||||
20250415,175400,901787580,5450,5450,5450,5450,0
|
||||
20250415,175300,901787580,5450,5450,5450,5450,0
|
||||
20250415,175200,901787580,5450,5450,5450,5450,0
|
||||
20250415,175100,901787580,5450,5450,5450,5450,0
|
||||
20250415,175000,901787580,5450,5450,5450,5450,0
|
||||
20250415,174900,901787580,5450,5450,5450,5450,0
|
||||
20250415,174800,901787580,5450,5450,5450,5450,0
|
||||
20250415,174700,901787580,5450,5450,5450,5450,0
|
||||
20250415,174600,901787580,5450,5450,5450,5450,0
|
||||
20250415,174500,901787580,5450,5450,5450,5450,0
|
||||
20250415,174400,901787580,5450,5450,5450,5450,0
|
||||
20250415,174300,901787580,5450,5450,5450,5450,0
|
||||
20250415,174200,901787580,5450,5450,5450,5450,0
|
||||
20250415,174100,901787580,5450,5450,5450,5450,0
|
||||
20250415,174000,901787580,5450,5450,5450,5450,0
|
||||
20250415,173900,901787580,5450,5450,5450,5450,0
|
||||
20250415,173800,901787580,5450,5450,5450,5450,0
|
||||
20250415,173700,901787580,5450,5450,5450,5450,0
|
||||
20250415,173600,901787580,5450,5450,5450,5450,0
|
||||
20250415,173500,901787580,5450,5450,5450,5450,0
|
||||
20250415,173400,901787580,5450,5450,5450,5450,0
|
||||
20250415,173300,901787580,5450,5450,5450,5450,0
|
||||
20250415,173200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,173100,901787580,5450,5450,5450,5450,0
|
||||
20250415,173000,901787580,5450,5450,5450,5450,0
|
||||
20250415,172900,901787580,5450,5450,5450,5450,0
|
||||
20250415,172800,901787580,5450,5450,5450,5450,0
|
||||
20250415,172700,901787580,5450,5450,5450,5450,0
|
||||
20250415,172600,901787580,5450,5450,5450,5450,0
|
||||
20250415,172500,901787580,5450,5450,5450,5450,0
|
||||
20250415,172400,901787580,5450,5450,5450,5450,0
|
||||
20250415,172300,901787580,5450,5450,5450,5450,0
|
||||
20250415,172200,901787580,5450,5450,5450,5450,0
|
||||
20250415,172100,901787580,5450,5450,5450,5450,0
|
||||
20250415,172000,901787580,5450,5450,5450,5450,0
|
||||
20250415,171900,901787580,5450,5450,5450,5450,0
|
||||
20250415,171800,901787580,5450,5450,5450,5450,0
|
||||
20250415,171700,901787580,5450,5450,5450,5450,0
|
||||
20250415,171600,901787580,5450,5450,5450,5450,0
|
||||
20250415,171500,901787580,5450,5450,5450,5450,0
|
||||
20250415,171400,901787580,5450,5450,5450,5450,0
|
||||
20250415,171300,901787580,5450,5450,5450,5450,0
|
||||
20250415,171200,901787580,5450,5450,5450,5450,0
|
||||
20250415,171100,901787580,5450,5450,5450,5450,0
|
||||
20250415,171000,901787580,5450,5450,5450,5450,0
|
||||
20250415,170900,901787580,5450,5450,5450,5450,0
|
||||
20250415,170800,901787580,5450,5450,5450,5450,0
|
||||
20250415,170700,901787580,5450,5450,5450,5450,0
|
||||
20250415,170600,901787580,5450,5450,5450,5450,0
|
||||
20250415,170500,901787580,5450,5450,5450,5450,0
|
||||
20250415,170400,901787580,5450,5450,5450,5450,0
|
||||
20250415,170300,901787580,5450,5450,5450,5450,0
|
||||
20250415,170200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,170100,901787580,5450,5450,5450,5450,0
|
||||
20250415,170000,901787580,5450,5450,5450,5450,0
|
||||
20250415,165900,901787580,5450,5450,5450,5450,0
|
||||
20250415,165800,901787580,5450,5450,5450,5450,0
|
||||
20250415,165700,901787580,5450,5450,5450,5450,0
|
||||
20250415,165600,901787580,5450,5450,5450,5450,0
|
||||
20250415,165500,901787580,5450,5450,5450,5450,0
|
||||
20250415,165400,901787580,5450,5450,5450,5450,0
|
||||
20250415,165300,901787580,5450,5450,5450,5450,0
|
||||
20250415,165200,901787580,5450,5450,5450,5450,0
|
||||
20250415,165100,901787580,5450,5450,5450,5450,0
|
||||
20250415,165000,901787580,5450,5450,5450,5450,0
|
||||
20250415,164900,901787580,5450,5450,5450,5450,0
|
||||
20250415,164800,901787580,5450,5450,5450,5450,0
|
||||
20250415,164700,901787580,5450,5450,5450,5450,0
|
||||
20250415,164600,901787580,5450,5450,5450,5450,0
|
||||
20250415,164500,901787580,5450,5450,5450,5450,0
|
||||
20250415,164400,901787580,5450,5450,5450,5450,0
|
||||
20250415,164300,901787580,5450,5450,5450,5450,0
|
||||
20250415,164200,901787580,5450,5450,5450,5450,0
|
||||
20250415,164100,901787580,5450,5450,5450,5450,0
|
||||
20250415,164000,901787580,5450,5450,5450,5450,0
|
||||
20250415,163900,901787580,5450,5450,5450,5450,0
|
||||
20250415,163800,901787580,5450,5450,5450,5450,0
|
||||
20250415,163700,901787580,5450,5450,5450,5450,0
|
||||
20250415,163600,901787580,5450,5450,5450,5450,0
|
||||
20250415,163500,901787580,5450,5450,5450,5450,0
|
||||
20250415,163400,901787580,5450,5450,5450,5450,0
|
||||
20250415,163300,901787580,5450,5450,5450,5450,0
|
||||
20250415,163200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,163100,901787580,5450,5450,5450,5450,0
|
||||
20250415,163000,901787580,5450,5450,5450,5450,0
|
||||
20250415,162900,901787580,5450,5450,5450,5450,0
|
||||
20250415,162800,901787580,5450,5450,5450,5450,0
|
||||
20250415,162700,901787580,5450,5450,5450,5450,0
|
||||
20250415,162600,901787580,5450,5450,5450,5450,0
|
||||
20250415,162500,901787580,5450,5450,5450,5450,0
|
||||
20250415,162400,901787580,5450,5450,5450,5450,0
|
||||
20250415,162300,901787580,5450,5450,5450,5450,0
|
||||
20250415,162200,901787580,5450,5450,5450,5450,0
|
||||
20250415,162100,901787580,5450,5450,5450,5450,0
|
||||
20250415,162000,901787580,5450,5450,5450,5450,0
|
||||
20250415,161900,901787580,5450,5450,5450,5450,0
|
||||
20250415,161800,901787580,5450,5450,5450,5450,0
|
||||
20250415,161700,901787580,5450,5450,5450,5450,0
|
||||
20250415,161600,901787580,5450,5450,5450,5450,0
|
||||
20250415,161500,901787580,5450,5450,5450,5450,0
|
||||
20250415,161400,901787580,5450,5450,5450,5450,0
|
||||
20250415,161300,901787580,5450,5450,5450,5450,0
|
||||
20250415,161200,901787580,5450,5450,5450,5450,0
|
||||
20250415,161100,901787580,5450,5450,5450,5450,0
|
||||
20250415,161000,901787580,5450,5450,5450,5450,0
|
||||
20250415,160900,901787580,5450,5450,5450,5450,0
|
||||
20250415,160800,901787580,5450,5450,5450,5450,0
|
||||
20250415,160700,901787580,5450,5450,5450,5450,0
|
||||
20250415,160600,901787580,5450,5450,5450,5450,0
|
||||
20250415,160500,901787580,5450,5450,5450,5450,0
|
||||
20250415,160400,901787580,5450,5450,5450,5450,0
|
||||
20250415,160300,901787580,5450,5450,5450,5450,0
|
||||
20250415,160200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,160100,901787580,5450,5450,5450,5450,0
|
||||
20250415,160000,901787580,5450,5450,5450,5450,0
|
||||
20250415,155900,901787580,5450,5450,5450,5450,0
|
||||
20250415,155800,901787580,5450,5450,5450,5450,0
|
||||
20250415,155700,901787580,5450,5450,5450,5450,0
|
||||
20250415,155600,901787580,5450,5450,5450,5450,0
|
||||
20250415,155500,901787580,5450,5450,5450,5450,0
|
||||
20250415,155400,901787580,5450,5450,5450,5450,0
|
||||
20250415,155300,901787580,5450,5450,5450,5450,0
|
||||
20250415,155200,901787580,5450,5450,5450,5450,0
|
||||
20250415,155100,901787580,5450,5450,5450,5450,0
|
||||
20250415,155000,901787580,5450,5450,5450,5450,0
|
||||
20250415,154900,901787580,5450,5450,5450,5450,0
|
||||
20250415,154800,901787580,5450,5450,5450,5450,0
|
||||
20250415,154700,901787580,5450,5450,5450,5450,0
|
||||
20250415,154600,901787580,5450,5450,5450,5450,0
|
||||
20250415,154500,901787580,5450,5450,5450,5450,0
|
||||
20250415,154400,901787580,5450,5450,5450,5450,0
|
||||
20250415,154300,901787580,5450,5450,5450,5450,0
|
||||
20250415,154200,901787580,5450,5450,5450,5450,0
|
||||
20250415,154100,901787580,5450,5450,5450,5450,0
|
||||
20250415,154000,901787580,5450,5450,5450,5450,0
|
||||
20250415,153900,901787580,5450,5450,5450,5450,0
|
||||
20250415,153800,901787580,5450,5450,5450,5450,0
|
||||
20250415,153700,901787580,5450,5450,5450,5450,0
|
||||
20250415,153600,901787580,5450,5450,5450,5450,0
|
||||
20250415,153500,901787580,5450,5450,5450,5450,0
|
||||
20250415,153400,901787580,5450,5450,5450,5450,0
|
||||
20250415,153300,901787580,5450,5450,5450,5450,0
|
||||
20250415,153200,901787580,5450,5450,5450,5450,5256
|
||||
20250415,153100,901787580,5450,5450,5450,5450,0
|
||||
20250415,153000,901787580,5450,5450,5450,5450,5256
|
||||
20250415,152900,873142380,5450,5450,5450,5450,0
|
||||
20250415,152800,873142380,5450,5450,5450,5450,0
|
||||
20250415,152700,873142380,5450,5450,5450,5450,0
|
||||
20250415,152600,873142380,5450,5450,5450,5450,0
|
||||
20250415,152500,873142380,5450,5450,5450,5450,0
|
||||
20250415,152400,873142380,5450,5450,5450,5450,0
|
||||
20250415,152300,873142380,5450,5450,5450,5450,0
|
||||
20250415,152200,873142380,5450,5450,5450,5450,0
|
||||
20250415,152100,873142380,5450,5450,5450,5450,0
|
||||
20250415,152000,873142380,5450,5450,5450,5450,0
|
||||
20250415,151900,873142380,5450,5440,5450,5440,1159
|
||||
20250415,151800,866837090,5440,5450,5450,5440,542
|
||||
20250415,151700,863888500,5450,5450,5450,5450,2195
|
||||
20250415,151600,851925750,5450,5440,5450,5440,9770
|
||||
20250415,151500,798776470,5430,5440,5440,5430,1229
|
||||
20250415,151400,792092800,5440,5440,5440,5440,89
|
||||
20250415,151300,791608640,5440,5440,5440,5440,317
|
||||
20250415,151200,789884160,5440,5440,5440,5440,1326
|
||||
20250415,151100,782670720,5440,5440,5440,5440,623
|
||||
20250415,151000,779281600,5440,5450,5450,5440,97
|
||||
20250415,150900,778753500,5440,5440,5440,5440,3500
|
||||
20250415,150800,759713500,5450,5450,5450,5450,0
|
||||
20250415,150700,759713500,5450,5450,5450,5450,42
|
||||
20250415,150600,759484600,5430,5430,5430,5430,0
|
||||
20250415,150500,759484600,5430,5430,5430,5430,51
|
||||
20250415,150400,759207670,5440,5440,5440,5440,28
|
||||
20250415,150300,759055350,5440,5440,5440,5440,0
|
||||
20250415,150200,759055350,5440,5440,5440,5440,0
|
||||
20250415,150100,759055350,5440,5440,5440,5440,4
|
||||
20250415,150000,759033590,5450,5450,5450,5450,0
|
||||
20250415,145900,759033590,5450,5450,5450,5450,0
|
||||
20250415,145800,759033590,5450,5450,5450,5450,0
|
||||
20250415,145700,759033590,5450,5450,5450,5450,37
|
||||
20250415,145600,758831940,5440,5450,5450,5440,985
|
||||
20250415,145500,753473090,5440,5440,5440,5440,30
|
||||
20250415,145400,753309890,5440,5440,5440,5440,500
|
||||
20250415,145300,750589890,5440,5440,5440,5440,0
|
||||
20250415,145200,750589890,5440,5430,5450,5420,1942
|
||||
20250415,145100,740045070,5430,5430,5430,5430,594
|
||||
20250415,145000,736819650,5440,5440,5440,5440,0
|
||||
20250415,144900,736819650,5440,5440,5440,5440,0
|
||||
20250415,144800,736819650,5440,5440,5440,5440,0
|
||||
20250415,144700,736819650,5440,5440,5440,5440,100
|
||||
20250415,144600,736275650,5430,5430,5430,5430,3000
|
||||
20250415,144500,719985650,5440,5440,5440,5440,0
|
||||
20250415,144400,719985650,5440,5440,5440,5440,0
|
||||
20250415,144300,719985650,5440,5430,5440,5430,782
|
||||
20250415,144200,715731940,5430,5430,5430,5430,2420
|
||||
20250415,144100,702591340,5430,5430,5430,5430,679
|
||||
20250415,144000,698904370,5430,5430,5430,5430,2221
|
||||
20250415,143900,686844340,5430,5430,5430,5430,0
|
||||
20250415,143800,686844340,5430,5430,5430,5430,0
|
||||
20250415,143700,686844340,5430,5430,5430,5430,0
|
||||
20250415,143600,686844340,5430,5430,5430,5430,0
|
||||
20250415,143500,686844340,5430,5430,5430,5430,95
|
||||
20250415,143400,686328490,5440,5440,5440,5440,0
|
||||
20250415,143300,686328490,5440,5440,5440,5440,0
|
||||
20250415,143200,686328490,5440,5440,5440,5440,0
|
||||
20250415,143100,686328490,5440,5440,5440,5420,160
|
||||
20250415,143000,685458490,5440,5440,5440,5440,98
|
||||
20250415,142900,684925370,5440,5440,5440,5440,0
|
||||
20250415,142800,684925370,5440,5440,5440,5440,10
|
||||
20250415,142700,684870970,5420,5420,5420,5420,0
|
||||
20250415,142600,684870970,5420,5420,5420,5420,9
|
||||
20250415,142500,684822190,5430,5430,5430,5430,0
|
||||
20250415,142400,684822190,5430,5430,5430,5430,32
|
||||
20250415,142300,684648430,5430,5430,5430,5430,41
|
||||
20250415,142200,684425800,5430,5430,5430,5430,0
|
||||
20250415,142100,684425800,5430,5430,5430,5430,48
|
||||
20250415,142000,684165160,5430,5430,5430,5430,2100
|
||||
20250415,141900,672762160,5440,5440,5440,5440,0
|
||||
20250415,141800,672762160,5440,5440,5440,5440,83
|
||||
20250415,141700,672310640,5440,5440,5440,5440,0
|
||||
20250415,141600,672310640,5440,5440,5440,5440,0
|
||||
20250415,141500,672310640,5440,5440,5440,5440,54
|
||||
20250415,141400,672016880,5430,5430,5430,5430,267
|
||||
20250415,141300,670567070,5440,5440,5440,5440,54
|
||||
20250415,141200,670273310,5430,5430,5430,5430,50
|
||||
20250415,141100,670001810,5430,5430,5430,5430,0
|
||||
20250415,141000,670001810,5430,5430,5430,5430,0
|
||||
20250415,140900,670001810,5430,5430,5430,5430,2520
|
||||
20250415,140800,656318210,5450,5430,5450,5430,2123
|
||||
20250415,140700,644787860,5450,5440,5450,5440,50
|
||||
20250415,140600,644515780,5430,5430,5430,5430,0
|
||||
20250415,140500,644515780,5430,5430,5430,5430,1500
|
||||
20250415,140400,636370780,5440,5430,5440,5430,1555
|
||||
20250415,140300,627926580,5430,5430,5430,5430,0
|
||||
20250415,140200,627926580,5430,5430,5430,5430,1794
|
||||
20250415,140100,618185160,5430,5440,5440,5430,817
|
||||
20250415,140000,613748640,5430,5430,5430,5430,448
|
||||
20250415,135900,611316000,5450,5450,5450,5450,46
|
||||
20250415,135800,611065300,5430,5450,5450,5430,366
|
||||
20250415,135700,609077900,5450,5450,5450,5450,0
|
||||
20250415,135600,609077900,5450,5450,5450,5450,129
|
||||
20250415,135500,608374850,5440,5430,5440,5430,2166
|
||||
20250415,135400,596609810,5430,5450,5450,5430,12991
|
||||
20250415,135300,526062920,5460,5460,5460,5460,18
|
||||
20250415,135200,525964640,5470,5470,5470,5470,1
|
||||
20250415,135100,525959170,5460,5460,5460,5460,138
|
||||
20250415,135000,525205690,5440,5460,5460,5440,305
|
||||
20250415,134900,523546450,5470,5470,5470,5470,0
|
||||
20250415,134800,523546450,5470,5450,5470,5450,31
|
||||
20250415,134700,523377460,5460,5460,5470,5460,1874
|
||||
20250415,134600,513145410,5460,5450,5460,5450,2000
|
||||
20250415,134500,502231010,5460,5460,5460,5460,0
|
||||
20250415,134400,502231010,5460,5460,5460,5460,0
|
||||
20250415,134300,502231010,5460,5460,5460,5460,0
|
||||
20250415,134200,502231010,5460,5460,5460,5460,0
|
||||
20250415,134100,502231010,5460,5460,5460,5460,3000
|
||||
20250415,134000,485851010,5460,5460,5460,5460,0
|
||||
20250415,133900,485851010,5460,5460,5460,5460,0
|
||||
20250415,133800,485851010,5460,5460,5460,5460,0
|
||||
20250415,133700,485851010,5460,5460,5460,5460,500
|
||||
20250415,133600,483121010,5460,5460,5460,5460,0
|
||||
20250415,133500,483121010,5460,5440,5460,5440,5286
|
||||
20250415,133400,454267970,5460,5460,5460,5460,0
|
||||
20250415,133300,454267970,5460,5460,5460,5460,0
|
||||
20250415,133200,454267970,5460,5460,5460,5460,1
|
||||
20250415,133100,454262510,5450,5450,5450,5450,1
|
||||
20250415,133000,454257060,5460,5460,5460,5460,0
|
||||
20250415,132900,454257060,5460,5450,5460,5450,2
|
||||
20250415,132800,454246150,5460,5460,5460,5460,0
|
||||
20250415,132700,454246150,5460,5460,5460,5460,1041
|
||||
20250415,132600,448562290,5460,5460,5460,5450,10
|
||||
20250415,132500,448507740,5450,5440,5450,5440,1454
|
||||
20250415,132400,440595030,5440,5440,5440,5440,0
|
||||
20250415,132300,440595030,5440,5430,5440,5430,79
|
||||
20250415,132200,440166010,5440,5440,5440,5440,0
|
||||
20250415,132100,440166010,5440,5440,5440,5440,0
|
||||
20250415,132000,440166010,5440,5440,5440,5440,0
|
||||
20250415,131900,440166010,5440,5440,5440,5440,2
|
||||
20250415,131800,440155130,5430,5430,5430,5430,148
|
||||
20250415,131700,439351490,5430,5430,5430,5430,0
|
||||
20250415,131600,439351490,5430,5430,5430,5430,773
|
||||
20250415,131500,435154100,5430,5430,5430,5430,25
|
||||
20250415,131400,435018350,5430,5430,5430,5430,0
|
||||
20250415,131300,435018350,5430,5430,5430,5430,0
|
||||
20250415,131200,435018350,5430,5430,5430,5430,0
|
||||
20250415,131100,435018350,5430,5430,5430,5430,0
|
||||
20250415,131000,435018350,5430,5430,5430,5430,0
|
||||
20250415,130900,435018350,5430,5430,5430,5430,0
|
||||
20250415,130800,435018350,5430,5430,5430,5430,0
|
||||
20250415,130700,435018350,5430,5430,5430,5430,102
|
||||
20250415,130600,434464490,5430,5430,5430,5430,147
|
||||
20250415,130500,433666280,5430,5430,5430,5430,193
|
||||
20250415,130400,432618290,5440,5440,5440,5440,0
|
||||
20250415,130300,432618290,5440,5440,5440,5440,2
|
||||
20250415,130200,432607410,5440,5440,5440,5440,4
|
||||
20250415,130100,432585650,5440,5440,5440,5440,1
|
||||
20250415,130000,432580210,5430,5430,5430,5430,2250
|
||||
20250415,125900,420362710,5440,5440,5440,5440,70
|
||||
20250415,125800,419981910,5440,5440,5440,5440,171
|
||||
20250415,125700,419051670,5440,5430,5440,5430,2339
|
||||
20250415,125600,406350800,5430,5430,5430,5430,2
|
||||
20250415,125500,406339940,5440,5440,5440,5440,0
|
||||
20250415,125400,406339940,5440,5430,5440,5430,760
|
||||
20250415,125300,402213040,5430,5440,5440,5430,149
|
||||
20250415,125200,401403470,5440,5440,5440,5440,0
|
||||
20250415,125100,401403470,5440,5440,5440,5440,1000
|
||||
20250415,125000,395963470,5440,5440,5440,5440,1100
|
||||
20250415,124900,389979470,5440,5440,5440,5440,0
|
||||
20250415,124800,389979470,5440,5440,5440,5440,100
|
||||
20250415,124700,389435470,5440,5440,5440,5440,0
|
||||
20250415,124600,389435470,5440,5420,5440,5420,1025
|
||||
20250415,124500,383870720,5430,5430,5430,5430,0
|
||||
20250415,124400,383870720,5430,5430,5430,5430,0
|
||||
20250415,124300,383870720,5430,5430,5430,5430,56
|
||||
20250415,124200,383566640,5430,5420,5430,5420,51
|
||||
20250415,124100,383290210,5440,5440,5440,5440,0
|
||||
20250415,124000,383290210,5440,5430,5440,5430,50
|
||||
20250415,123900,383018700,5430,5430,5430,5430,20
|
||||
20250415,123800,382910100,5440,5430,5440,5420,23
|
||||
20250415,123700,382785140,5430,5420,5450,5420,560
|
||||
20250415,123600,379742170,5420,5420,5420,5420,110
|
||||
20250415,123500,379145970,5400,5400,5400,5400,0
|
||||
20250415,123400,379145970,5400,5400,5400,5400,0
|
||||
20250415,123300,379145970,5400,5410,5410,5400,305
|
||||
20250415,123200,377498400,5420,5420,5420,5420,0
|
||||
20250415,123100,377498400,5420,5420,5420,5420,1020
|
||||
20250415,123000,371970000,5420,5420,5420,5420,0
|
||||
20250415,122900,371970000,5420,5420,5420,5420,0
|
||||
20250415,122800,371970000,5420,5420,5420,5420,0
|
||||
20250415,122700,371970000,5420,5420,5420,5420,0
|
||||
20250415,122600,371970000,5420,5420,5420,5420,0
|
||||
20250415,122500,371970000,5420,5420,5420,5420,1
|
||||
20250415,122400,371964580,5410,5410,5410,5410,0
|
||||
20250415,122300,371964580,5410,5410,5410,5410,0
|
||||
20250415,122200,371964580,5410,5410,5410,5410,0
|
||||
20250415,122100,371964580,5410,5410,5410,5410,0
|
||||
20250415,122000,371964580,5410,5410,5410,5410,0
|
||||
20250415,121900,371964580,5410,5410,5410,5410,751
|
||||
20250415,121800,367901670,5410,5410,5410,5410,0
|
||||
20250415,121700,367901670,5410,5410,5410,5410,1
|
||||
20250415,121600,367896260,5410,5410,5410,5410,0
|
||||
20250415,121500,367896260,5410,5410,5410,5410,0
|
||||
20250415,121400,367896260,5410,5410,5410,5410,200
|
||||
20250415,121300,366814260,5410,5410,5410,5410,5
|
||||
20250415,121200,366787210,5380,5390,5390,5380,400
|
||||
20250415,121100,364633350,5380,5380,5380,5380,0
|
||||
20250415,121000,364633350,5380,5380,5380,5380,0
|
||||
20250415,120900,364633350,5380,5390,5390,5380,931
|
||||
20250415,120800,359622360,5400,5400,5400,5400,0
|
||||
20250415,120700,359622360,5400,5400,5400,5400,100
|
||||
20250415,120600,359082360,5420,5420,5420,5420,0
|
||||
20250415,120500,359082360,5420,5420,5420,5420,0
|
||||
20250415,120400,359082360,5420,5420,5420,5420,5
|
||||
20250415,120300,359055260,5390,5420,5420,5390,2129
|
||||
20250415,120200,347558290,5430,5430,5430,5430,0
|
||||
20250415,120100,347558290,5430,5430,5430,5430,5
|
||||
20250415,120000,347531140,5420,5420,5420,5420,194
|
||||
20250415,115900,346479660,5430,5430,5430,5430,0
|
||||
20250415,115800,346479660,5430,5430,5430,5430,0
|
||||
20250415,115700,346479660,5430,5430,5430,5430,4
|
||||
20250415,115600,346457940,5420,5420,5420,5420,0
|
||||
20250415,115500,346457940,5420,5420,5420,5420,84
|
||||
20250415,115400,346002660,5420,5420,5420,5420,0
|
||||
20250415,115300,346002660,5420,5420,5420,5420,0
|
||||
20250415,115200,346002660,5420,5420,5420,5420,0
|
||||
20250415,115100,346002660,5420,5420,5420,5420,100
|
||||
20250415,115000,345460660,5420,5420,5420,5420,100
|
||||
20250415,114900,344918660,5420,5420,5420,5420,0
|
||||
20250415,114800,344918660,5420,5420,5420,5420,80
|
||||
20250415,114700,344485060,5430,5430,5430,5430,0
|
||||
20250415,114600,344485060,5430,5420,5430,5420,120
|
||||
20250415,114500,343834460,5420,5420,5420,5420,0
|
||||
20250415,114400,343834460,5420,5420,5420,5420,0
|
||||
20250415,114300,343834460,5420,5420,5420,5420,95
|
||||
20250415,114200,343319560,5430,5430,5430,5430,0
|
||||
20250415,114100,343319560,5430,5430,5430,5430,0
|
||||
20250415,114000,343319560,5430,5430,5430,5430,5
|
||||
20250415,113900,343292410,5420,5420,5420,5420,269
|
||||
20250415,113800,341834430,5420,5420,5420,5420,0
|
||||
20250415,113700,341834430,5420,5420,5420,5420,1088
|
||||
20250415,113600,335937470,5420,5420,5420,5400,9399
|
||||
20250415,113500,285028070,5420,5420,5420,5420,0
|
||||
20250415,113400,285028070,5420,5420,5420,5420,0
|
||||
20250415,113300,285028070,5420,5420,5420,5420,0
|
||||
20250415,113200,285028070,5420,5420,5420,5420,0
|
||||
20250415,113100,285028070,5420,5420,5420,5420,0
|
||||
20250415,113000,285028070,5420,5420,5420,5420,0
|
||||
20250415,112900,285028070,5420,5420,5420,5420,0
|
||||
20250415,112800,285028070,5420,5420,5420,5410,173
|
||||
20250415,112700,284090510,5410,5420,5420,5410,829
|
||||
20250415,112600,279604160,5440,5440,5440,5440,0
|
||||
20250415,112500,279604160,5440,5440,5440,5440,0
|
||||
20250415,112400,279604160,5440,5440,5440,5440,0
|
||||
20250415,112300,279604160,5440,5440,5440,5440,0
|
||||
20250415,112200,279604160,5440,5430,5440,5430,3103
|
||||
20250415,112100,262754510,5430,5430,5430,5430,1233
|
||||
20250415,112000,256059320,5450,5440,5450,5440,1000
|
||||
20250415,111900,250618790,5410,5410,5410,5410,0
|
||||
20250415,111800,250618790,5410,5410,5410,5410,0
|
||||
20250415,111700,250618790,5410,5410,5410,5410,0
|
||||
20250415,111600,250618790,5410,5420,5420,5410,337
|
||||
20250415,111500,248792600,5430,5430,5430,5430,0
|
||||
20250415,111400,248792600,5430,5430,5430,5430,0
|
||||
20250415,111300,248792600,5430,5430,5430,5430,0
|
||||
20250415,111200,248792600,5430,5430,5430,5430,22
|
||||
20250415,111100,248673140,5430,5430,5430,5430,422
|
||||
20250415,111000,246381680,5420,5420,5420,5420,150
|
||||
20250415,110900,245568680,5430,5430,5430,5430,0
|
||||
20250415,110800,245568680,5430,5430,5430,5430,0
|
||||
20250415,110700,245568680,5430,5430,5430,5430,0
|
||||
20250415,110600,245568680,5430,5430,5430,5430,122
|
||||
20250415,110500,244906220,5430,5430,5430,5430,0
|
||||
20250415,110400,244906220,5430,5430,5430,5430,0
|
||||
20250415,110300,244906220,5430,5430,5430,5430,0
|
||||
20250415,110200,244906220,5430,5430,5430,5430,0
|
||||
20250415,110100,244906220,5430,5430,5430,5420,1937
|
||||
20250415,110000,234392310,5440,5410,5440,5410,23
|
||||
20250415,105900,234267760,5440,5440,5440,5440,1
|
||||
20250415,105800,234262320,5430,5430,5430,5430,0
|
||||
20250415,105700,234262320,5430,5430,5430,5430,0
|
||||
20250415,105600,234262320,5430,5430,5430,5430,287
|
||||
20250415,105500,232703910,5430,5430,5430,5430,20
|
||||
20250415,105400,232595310,5430,5430,5430,5430,0
|
||||
20250415,105300,232595310,5430,5430,5430,5430,0
|
||||
20250415,105200,232595310,5430,5430,5430,5430,200
|
||||
20250415,105100,231509310,5430,5430,5430,5430,66
|
||||
20250415,105000,231150930,5430,5420,5430,5420,296
|
||||
20250415,104900,229545150,5430,5420,5430,5420,190
|
||||
20250415,104800,228514850,5430,5430,5430,5430,50
|
||||
20250415,104700,228243350,5420,5420,5420,5420,542
|
||||
20250415,104600,225305710,5410,5410,5410,5410,100
|
||||
20250415,104500,224764710,5420,5420,5420,5420,0
|
||||
20250415,104400,224764710,5420,5420,5420,5420,0
|
||||
20250415,104300,224764710,5420,5420,5420,5420,75
|
||||
20250415,104200,224358210,5420,5420,5420,5420,1100
|
||||
20250415,104100,218396210,5430,5430,5430,5430,1758
|
||||
20250415,104000,208850270,5440,5430,5440,5430,2387
|
||||
20250415,103900,195888850,5430,5430,5430,5430,1436
|
||||
20250415,103800,188091370,5430,5430,5430,5430,760
|
||||
20250415,103700,183964570,5440,5440,5450,5440,4912
|
||||
20250415,103600,157215680,5440,5440,5440,5400,2036
|
||||
20250415,103500,146211350,5440,5440,5440,5440,355
|
||||
20250415,103400,144280150,5420,5440,5440,5420,102
|
||||
20250415,103300,143727270,5440,5440,5440,5440,332
|
||||
20250415,103200,141921190,5440,5440,5440,5440,104
|
||||
20250415,103100,141355430,5430,5430,5430,5430,300
|
||||
20250415,103000,139726430,5430,5420,5430,5420,1037
|
||||
20250415,102900,134096450,5410,5410,5410,5410,4
|
||||
20250415,102800,134074810,5420,5420,5420,5420,9
|
||||
20250415,102700,134026030,5420,5420,5420,5420,0
|
||||
20250415,102600,134026030,5420,5420,5420,5420,254
|
||||
20250415,102500,132649350,5420,5400,5420,5400,42
|
||||
20250415,102400,132422130,5410,5410,5410,5410,356
|
||||
20250415,102300,130496170,5420,5420,5420,5420,660
|
||||
20250415,102200,126918970,5420,5420,5420,5420,215
|
||||
20250415,102100,125753670,5420,5420,5420,5420,124
|
||||
20250415,102000,125081590,5430,5430,5430,5430,0
|
||||
20250415,101900,125081590,5430,5430,5430,5430,0
|
||||
20250415,101800,125081590,5430,5430,5430,5430,21
|
||||
20250415,101700,124967560,5430,5430,5430,5430,0
|
||||
20250415,101600,124967560,5430,5430,5430,5410,5
|
||||
20250415,101500,124940430,5420,5420,5420,5420,100
|
||||
20250415,101400,124398430,5420,5430,5430,5420,400
|
||||
20250415,101300,122229430,5430,5430,5430,5430,2
|
||||
20250415,101200,122218570,5420,5420,5420,5410,16
|
||||
20250415,101100,122131860,5430,5420,5430,5420,200
|
||||
20250415,101000,121047310,5430,5420,5430,5420,123
|
||||
20250415,100900,120379890,5430,5430,5430,5430,0
|
||||
20250415,100800,120379890,5430,5420,5430,5420,2
|
||||
20250415,100700,120369040,5430,5430,5430,5430,0
|
||||
20250415,100600,120369040,5430,5430,5430,5430,0
|
||||
20250415,100500,120369040,5430,5430,5430,5430,40
|
||||
20250415,100400,120151840,5420,5420,5420,5420,0
|
||||
20250415,100300,120151840,5420,5420,5420,5420,316
|
||||
20250415,100200,118439120,5430,5430,5430,5430,5
|
||||
20250415,100100,118411970,5420,5420,5420,5420,50
|
||||
20250415,100000,118140970,5430,5430,5430,5430,0
|
||||
20250415,095900,118140970,5430,5430,5430,5430,0
|
||||
20250415,095800,118140970,5430,5420,5430,5420,110
|
||||
20250415,095700,117544670,5440,5430,5440,5430,924
|
||||
20250415,095600,112527250,5430,5420,5430,5420,850
|
||||
20250415,095500,107917330,5420,5420,5420,5420,50
|
||||
20250415,095400,107646330,5410,5410,5410,5410,50
|
||||
20250415,095300,107375830,5420,5410,5420,5410,410
|
||||
20250415,095200,105154630,5410,5410,5410,5410,383
|
||||
20250415,095100,103082600,5410,5410,5410,5410,2
|
||||
20250415,095000,103071780,5400,5420,5430,5400,248
|
||||
20250415,094900,101725930,5430,5410,5430,5410,115
|
||||
20250415,094800,101103210,5440,5440,5440,5440,0
|
||||
20250415,094700,101103210,5440,5440,5440,5440,0
|
||||
20250415,094600,101103210,5440,5440,5440,5440,0
|
||||
20250415,094500,101103210,5440,5420,5440,5420,2064
|
||||
20250415,094400,89889080,5420,5420,5420,5420,91
|
||||
20250415,094300,89395860,5420,5420,5420,5420,3
|
||||
20250415,094200,89379600,5400,5400,5400,5400,0
|
||||
20250415,094100,89379600,5400,5400,5400,5400,0
|
||||
20250415,094000,89379600,5400,5420,5420,5400,102
|
||||
20250415,093900,88827620,5430,5420,5430,5420,186
|
||||
20250415,093800,87819490,5380,5410,5420,5380,654
|
||||
20250415,093700,84282540,5410,5410,5410,5410,248
|
||||
20250415,093600,82940860,5410,5370,5410,5370,747
|
||||
20250415,093500,78924460,5380,5410,5410,5380,86
|
||||
20250415,093400,78461750,5390,5390,5390,5390,0
|
||||
20250415,093300,78461750,5390,5380,5390,5380,34
|
||||
20250415,093200,78278790,5410,5410,5410,5410,0
|
||||
20250415,093100,78278790,5410,5380,5410,5380,84
|
||||
20250415,093000,77825370,5410,5410,5410,5410,2
|
||||
20250415,092900,77814550,5410,5420,5420,5370,990
|
||||
20250415,092800,72468430,5420,5420,5420,5420,0
|
||||
20250415,092700,72468430,5420,5370,5420,5370,1087
|
||||
20250415,092600,66604140,5400,5400,5400,5400,10
|
||||
20250415,092500,66550140,5400,5400,5400,5400,10
|
||||
20250415,092400,66496140,5390,5390,5390,5390,0
|
||||
20250415,092300,66496140,5390,5390,5390,5390,163
|
||||
20250415,092200,65617570,5380,5370,5380,5370,474
|
||||
20250415,092100,63069920,5330,5330,5330,5330,0
|
||||
20250415,092000,63069920,5330,5330,5330,5330,536
|
||||
20250415,091900,60213040,5330,5350,5350,5320,2595
|
||||
20250415,091800,46387140,5350,5370,5370,5350,207
|
||||
20250415,091700,45275690,5330,5370,5370,5330,5
|
||||
20250415,091600,45248920,5330,5370,5370,5320,1444
|
||||
20250415,091500,37538650,5380,5380,5380,5380,0
|
||||
20250415,091400,37538650,5380,5380,5390,5380,1101
|
||||
20250415,091300,31615060,5410,5410,5410,5410,3
|
||||
20250415,091200,31598830,5420,5420,5420,5420,100
|
||||
20250415,091100,31056830,5420,5410,5430,5410,1101
|
||||
20250415,091000,25083030,5410,5380,5410,5370,1467
|
||||
20250415,090900,17197950,5380,5370,5380,5370,17
|
||||
20250415,090800,17106500,5370,5370,5370,5370,0
|
||||
20250415,090700,17106500,5370,5370,5370,5370,0
|
||||
20250415,090600,17106500,5370,5430,5430,5370,474
|
||||
20250415,090500,14558540,5440,5440,5440,5440,50
|
||||
20250415,090400,14286540,5380,5380,5380,5380,196
|
||||
20250415,090300,13232060,5380,5380,5380,5380,310
|
||||
20250415,090200,11564260,5390,5400,5400,5390,795
|
||||
20250415,090100,7279100,5380,5390,5390,5380,666
|
||||
20250415,090000,3695030,5390,5480,5480,5390,684
|
||||
|
Reference in New Issue
Block a user