Update 2025-04-15 2740 candle_min
This commit is contained in:
638
079810/min/candle-20250415.csv
Normal file
638
079810/min/candle-20250415.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193600,193885030,5420,5420,5420,5420,117
|
||||
20250415,193500,193885030,5420,5420,5420,5420,0
|
||||
20250415,193400,193885030,5420,5420,5420,5420,0
|
||||
20250415,193300,193885030,5420,5420,5420,5420,0
|
||||
20250415,193200,193885030,5420,5420,5420,5420,0
|
||||
20250415,193100,193885030,5420,5420,5420,5420,0
|
||||
20250415,193000,193885030,5420,5420,5420,5420,0
|
||||
20250415,192900,193885030,5420,5420,5420,5420,0
|
||||
20250415,192800,193885030,5420,5420,5420,5420,0
|
||||
20250415,192700,193885030,5420,5420,5420,5420,0
|
||||
20250415,192600,193885030,5420,5420,5420,5420,0
|
||||
20250415,192500,193885030,5420,5420,5420,5420,0
|
||||
20250415,192400,193885030,5420,5420,5420,5420,0
|
||||
20250415,192300,193885030,5420,5420,5420,5420,0
|
||||
20250415,192200,193885030,5420,5420,5420,5420,0
|
||||
20250415,192100,193885030,5420,5420,5420,5420,0
|
||||
20250415,192000,193885030,5420,5420,5420,5420,0
|
||||
20250415,191900,193885030,5420,5420,5420,5420,0
|
||||
20250415,191800,193885030,5420,5420,5420,5420,0
|
||||
20250415,191700,193885030,5420,5420,5420,5420,0
|
||||
20250415,191600,193885030,5420,5420,5420,5420,0
|
||||
20250415,191500,193885030,5420,5420,5420,5420,0
|
||||
20250415,191400,193885030,5420,5420,5420,5420,0
|
||||
20250415,191300,193885030,5420,5420,5420,5420,0
|
||||
20250415,191200,193885030,5420,5420,5420,5420,0
|
||||
20250415,191100,193885030,5420,5420,5420,5420,0
|
||||
20250415,191000,193885030,5420,5420,5420,5420,0
|
||||
20250415,190900,193885030,5420,5420,5420,5420,0
|
||||
20250415,190800,193885030,5420,5420,5420,5420,0
|
||||
20250415,190700,193885030,5420,5420,5420,5420,0
|
||||
20250415,190600,193885030,5420,5420,5420,5420,117
|
||||
20250415,190500,193885030,5420,5420,5420,5420,0
|
||||
20250415,190400,193885030,5420,5420,5420,5420,0
|
||||
20250415,190300,193885030,5420,5420,5420,5420,0
|
||||
20250415,190200,193885030,5420,5420,5420,5420,0
|
||||
20250415,190100,193885030,5420,5420,5420,5420,0
|
||||
20250415,190000,193885030,5420,5420,5420,5420,0
|
||||
20250415,185900,193885030,5420,5420,5420,5420,0
|
||||
20250415,185800,193885030,5420,5420,5420,5420,0
|
||||
20250415,185700,193885030,5420,5420,5420,5420,0
|
||||
20250415,185600,193885030,5420,5420,5420,5420,0
|
||||
20250415,185500,193885030,5420,5420,5420,5420,0
|
||||
20250415,185400,193885030,5420,5420,5420,5420,0
|
||||
20250415,185300,193885030,5420,5420,5420,5420,0
|
||||
20250415,185200,193885030,5420,5420,5420,5420,0
|
||||
20250415,185100,193885030,5420,5420,5420,5420,0
|
||||
20250415,185000,193885030,5420,5420,5420,5420,0
|
||||
20250415,184900,193885030,5420,5420,5420,5420,0
|
||||
20250415,184800,193885030,5420,5420,5420,5420,0
|
||||
20250415,184700,193885030,5420,5420,5420,5420,0
|
||||
20250415,184600,193885030,5420,5420,5420,5420,0
|
||||
20250415,184500,193885030,5420,5420,5420,5420,0
|
||||
20250415,184400,193885030,5420,5420,5420,5420,0
|
||||
20250415,184300,193885030,5420,5420,5420,5420,0
|
||||
20250415,184200,193885030,5420,5420,5420,5420,0
|
||||
20250415,184100,193885030,5420,5420,5420,5420,0
|
||||
20250415,184000,193885030,5420,5420,5420,5420,0
|
||||
20250415,183900,193885030,5420,5420,5420,5420,0
|
||||
20250415,183800,193885030,5420,5420,5420,5420,0
|
||||
20250415,183700,193885030,5420,5420,5420,5420,0
|
||||
20250415,183600,193885030,5420,5420,5420,5420,117
|
||||
20250415,183500,193885030,5420,5420,5420,5420,0
|
||||
20250415,183400,193885030,5420,5420,5420,5420,0
|
||||
20250415,183300,193885030,5420,5420,5420,5420,0
|
||||
20250415,183200,193885030,5420,5420,5420,5420,0
|
||||
20250415,183100,193885030,5420,5420,5420,5420,0
|
||||
20250415,183000,193885030,5420,5420,5420,5420,0
|
||||
20250415,182900,193885030,5420,5420,5420,5420,0
|
||||
20250415,182800,193885030,5420,5420,5420,5420,0
|
||||
20250415,182700,193885030,5420,5420,5420,5420,0
|
||||
20250415,182600,193885030,5420,5420,5420,5420,0
|
||||
20250415,182500,193885030,5420,5420,5420,5420,0
|
||||
20250415,182400,193885030,5420,5420,5420,5420,0
|
||||
20250415,182300,193885030,5420,5420,5420,5420,0
|
||||
20250415,182200,193885030,5420,5420,5420,5420,0
|
||||
20250415,182100,193885030,5420,5420,5420,5420,0
|
||||
20250415,182000,193885030,5420,5420,5420,5420,0
|
||||
20250415,181900,193885030,5420,5420,5420,5420,0
|
||||
20250415,181800,193885030,5420,5420,5420,5420,0
|
||||
20250415,181700,193885030,5420,5420,5420,5420,0
|
||||
20250415,181600,193885030,5420,5420,5420,5420,0
|
||||
20250415,181500,193885030,5420,5420,5420,5420,0
|
||||
20250415,181400,193885030,5420,5420,5420,5420,0
|
||||
20250415,181300,193885030,5420,5420,5420,5420,0
|
||||
20250415,181200,193885030,5420,5420,5420,5420,0
|
||||
20250415,181100,193885030,5420,5420,5420,5420,0
|
||||
20250415,181000,193885030,5420,5420,5420,5420,0
|
||||
20250415,180900,193885030,5420,5420,5420,5420,0
|
||||
20250415,180800,193885030,5420,5420,5420,5420,0
|
||||
20250415,180700,193885030,5420,5420,5420,5420,0
|
||||
20250415,180600,193885030,5420,5420,5420,5420,117
|
||||
20250415,180500,193885030,5420,5420,5420,5420,0
|
||||
20250415,180400,193885030,5420,5420,5420,5420,0
|
||||
20250415,180300,193885030,5420,5420,5420,5420,0
|
||||
20250415,180200,193885030,5420,5420,5420,5420,0
|
||||
20250415,180100,193885030,5420,5420,5420,5420,0
|
||||
20250415,180000,193885030,5420,5420,5420,5420,0
|
||||
20250415,175900,193885030,5420,5420,5420,5420,0
|
||||
20250415,175800,193885030,5420,5420,5420,5420,0
|
||||
20250415,175700,193885030,5420,5420,5420,5420,0
|
||||
20250415,175600,193885030,5420,5420,5420,5420,0
|
||||
20250415,175500,193885030,5420,5420,5420,5420,0
|
||||
20250415,175400,193885030,5420,5420,5420,5420,0
|
||||
20250415,175300,193885030,5420,5420,5420,5420,0
|
||||
20250415,175200,193885030,5420,5420,5420,5420,0
|
||||
20250415,175100,193885030,5420,5420,5420,5420,0
|
||||
20250415,175000,193885030,5420,5420,5420,5420,0
|
||||
20250415,174900,193885030,5420,5420,5420,5420,0
|
||||
20250415,174800,193885030,5420,5420,5420,5420,0
|
||||
20250415,174700,193885030,5420,5420,5420,5420,0
|
||||
20250415,174600,193885030,5420,5420,5420,5420,0
|
||||
20250415,174500,193885030,5420,5420,5420,5420,0
|
||||
20250415,174400,193885030,5420,5420,5420,5420,0
|
||||
20250415,174300,193885030,5420,5420,5420,5420,0
|
||||
20250415,174200,193885030,5420,5420,5420,5420,0
|
||||
20250415,174100,193885030,5420,5420,5420,5420,0
|
||||
20250415,174000,193885030,5420,5420,5420,5420,0
|
||||
20250415,173900,193885030,5420,5420,5420,5420,0
|
||||
20250415,173800,193885030,5420,5420,5420,5420,0
|
||||
20250415,173700,193885030,5420,5420,5420,5420,0
|
||||
20250415,173600,193885030,5420,5420,5420,5420,117
|
||||
20250415,173500,193885030,5420,5420,5420,5420,0
|
||||
20250415,173400,193885030,5420,5420,5420,5420,0
|
||||
20250415,173300,193885030,5420,5420,5420,5420,0
|
||||
20250415,173200,193885030,5420,5420,5420,5420,0
|
||||
20250415,173100,193885030,5420,5420,5420,5420,0
|
||||
20250415,173000,193885030,5420,5420,5420,5420,0
|
||||
20250415,172900,193885030,5420,5420,5420,5420,0
|
||||
20250415,172800,193885030,5420,5420,5420,5420,0
|
||||
20250415,172700,193885030,5420,5420,5420,5420,0
|
||||
20250415,172600,193885030,5420,5420,5420,5420,0
|
||||
20250415,172500,193885030,5420,5420,5420,5420,0
|
||||
20250415,172400,193885030,5420,5420,5420,5420,0
|
||||
20250415,172300,193885030,5420,5420,5420,5420,0
|
||||
20250415,172200,193885030,5420,5420,5420,5420,0
|
||||
20250415,172100,193885030,5420,5420,5420,5420,0
|
||||
20250415,172000,193885030,5420,5420,5420,5420,0
|
||||
20250415,171900,193885030,5420,5420,5420,5420,0
|
||||
20250415,171800,193885030,5420,5420,5420,5420,0
|
||||
20250415,171700,193885030,5420,5420,5420,5420,0
|
||||
20250415,171600,193885030,5420,5420,5420,5420,0
|
||||
20250415,171500,193885030,5420,5420,5420,5420,0
|
||||
20250415,171400,193885030,5420,5420,5420,5420,0
|
||||
20250415,171300,193885030,5420,5420,5420,5420,0
|
||||
20250415,171200,193885030,5420,5420,5420,5420,0
|
||||
20250415,171100,193885030,5420,5420,5420,5420,0
|
||||
20250415,171000,193885030,5420,5420,5420,5420,0
|
||||
20250415,170900,193885030,5420,5420,5420,5420,0
|
||||
20250415,170800,193885030,5420,5420,5420,5420,0
|
||||
20250415,170700,193885030,5420,5420,5420,5420,0
|
||||
20250415,170600,193885030,5420,5420,5420,5420,117
|
||||
20250415,170500,193885030,5420,5420,5420,5420,0
|
||||
20250415,170400,193885030,5420,5420,5420,5420,0
|
||||
20250415,170300,193885030,5420,5420,5420,5420,0
|
||||
20250415,170200,193885030,5420,5420,5420,5420,0
|
||||
20250415,170100,193885030,5420,5420,5420,5420,0
|
||||
20250415,170000,193885030,5420,5420,5420,5420,0
|
||||
20250415,165900,193885030,5420,5420,5420,5420,0
|
||||
20250415,165800,193885030,5420,5420,5420,5420,0
|
||||
20250415,165700,193885030,5420,5420,5420,5420,0
|
||||
20250415,165600,193885030,5420,5420,5420,5420,0
|
||||
20250415,165500,193885030,5420,5420,5420,5420,0
|
||||
20250415,165400,193885030,5420,5420,5420,5420,0
|
||||
20250415,165300,193885030,5420,5420,5420,5420,0
|
||||
20250415,165200,193885030,5420,5420,5420,5420,0
|
||||
20250415,165100,193885030,5420,5420,5420,5420,0
|
||||
20250415,165000,193885030,5420,5420,5420,5420,0
|
||||
20250415,164900,193885030,5420,5420,5420,5420,0
|
||||
20250415,164800,193885030,5420,5420,5420,5420,0
|
||||
20250415,164700,193885030,5420,5420,5420,5420,0
|
||||
20250415,164600,193885030,5420,5420,5420,5420,0
|
||||
20250415,164500,193885030,5420,5420,5420,5420,0
|
||||
20250415,164400,193885030,5420,5420,5420,5420,0
|
||||
20250415,164300,193885030,5420,5420,5420,5420,0
|
||||
20250415,164200,193885030,5420,5420,5420,5420,0
|
||||
20250415,164100,193885030,5420,5420,5420,5420,0
|
||||
20250415,164000,193885030,5420,5420,5420,5420,0
|
||||
20250415,163900,193885030,5420,5420,5420,5420,0
|
||||
20250415,163800,193885030,5420,5420,5420,5420,0
|
||||
20250415,163700,193885030,5420,5420,5420,5420,0
|
||||
20250415,163600,193885030,5420,5420,5420,5420,117
|
||||
20250415,163500,193885030,5420,5420,5420,5420,0
|
||||
20250415,163400,193885030,5420,5420,5420,5420,0
|
||||
20250415,163300,193885030,5420,5420,5420,5420,0
|
||||
20250415,163200,193885030,5420,5420,5420,5420,0
|
||||
20250415,163100,193885030,5420,5420,5420,5420,0
|
||||
20250415,163000,193885030,5420,5420,5420,5420,0
|
||||
20250415,162900,193885030,5420,5420,5420,5420,0
|
||||
20250415,162800,193885030,5420,5420,5420,5420,0
|
||||
20250415,162700,193885030,5420,5420,5420,5420,0
|
||||
20250415,162600,193885030,5420,5420,5420,5420,0
|
||||
20250415,162500,193885030,5420,5420,5420,5420,0
|
||||
20250415,162400,193885030,5420,5420,5420,5420,0
|
||||
20250415,162300,193885030,5420,5420,5420,5420,0
|
||||
20250415,162200,193885030,5420,5420,5420,5420,0
|
||||
20250415,162100,193885030,5420,5420,5420,5420,0
|
||||
20250415,162000,193885030,5420,5420,5420,5420,0
|
||||
20250415,161900,193885030,5420,5420,5420,5420,0
|
||||
20250415,161800,193885030,5420,5420,5420,5420,0
|
||||
20250415,161700,193885030,5420,5420,5420,5420,0
|
||||
20250415,161600,193885030,5420,5420,5420,5420,0
|
||||
20250415,161500,193885030,5420,5420,5420,5420,0
|
||||
20250415,161400,193885030,5420,5420,5420,5420,0
|
||||
20250415,161300,193885030,5420,5420,5420,5420,0
|
||||
20250415,161200,193885030,5420,5420,5420,5420,0
|
||||
20250415,161100,193885030,5420,5420,5420,5420,0
|
||||
20250415,161000,193885030,5420,5420,5420,5420,0
|
||||
20250415,160900,193885030,5420,5420,5420,5420,0
|
||||
20250415,160800,193885030,5420,5420,5420,5420,0
|
||||
20250415,160700,193885030,5420,5420,5420,5420,0
|
||||
20250415,160600,193885030,5420,5420,5420,5420,117
|
||||
20250415,160500,193885030,5420,5420,5420,5420,0
|
||||
20250415,160400,193885030,5420,5420,5420,5420,0
|
||||
20250415,160300,193885030,5420,5420,5420,5420,0
|
||||
20250415,160200,193885030,5420,5420,5420,5420,0
|
||||
20250415,160100,193885030,5420,5420,5420,5420,0
|
||||
20250415,160000,193885030,5420,5420,5420,5420,0
|
||||
20250415,155900,193885030,5420,5420,5420,5420,0
|
||||
20250415,155800,193885030,5420,5420,5420,5420,0
|
||||
20250415,155700,193885030,5420,5420,5420,5420,0
|
||||
20250415,155600,193885030,5420,5420,5420,5420,0
|
||||
20250415,155500,193885030,5420,5420,5420,5420,0
|
||||
20250415,155400,193885030,5420,5420,5420,5420,0
|
||||
20250415,155300,193885030,5420,5420,5420,5420,0
|
||||
20250415,155200,193885030,5420,5420,5420,5420,0
|
||||
20250415,155100,193885030,5420,5420,5420,5420,0
|
||||
20250415,155000,193885030,5420,5420,5420,5420,0
|
||||
20250415,154900,193885030,5420,5420,5420,5420,0
|
||||
20250415,154800,193885030,5420,5420,5420,5420,0
|
||||
20250415,154700,193885030,5420,5420,5420,5420,0
|
||||
20250415,154600,193885030,5420,5420,5420,5420,0
|
||||
20250415,154500,193885030,5420,5420,5420,5420,0
|
||||
20250415,154400,193885030,5420,5420,5420,5420,0
|
||||
20250415,154300,193885030,5420,5420,5420,5420,0
|
||||
20250415,154200,193885030,5420,5420,5420,5420,0
|
||||
20250415,154100,193885030,5420,5420,5420,5420,0
|
||||
20250415,154000,193885030,5420,5420,5420,5420,0
|
||||
20250415,153900,193885030,5420,5420,5420,5420,0
|
||||
20250415,153800,193885030,5420,5420,5420,5420,0
|
||||
20250415,153700,193885030,5420,5420,5420,5420,0
|
||||
20250415,153600,193885030,5420,5420,5420,5420,117
|
||||
20250415,153500,193885030,5420,5420,5420,5420,0
|
||||
20250415,153400,193885030,5420,5420,5420,5420,0
|
||||
20250415,153300,193885030,5420,5420,5420,5420,0
|
||||
20250415,153200,193885030,5420,5420,5420,5420,0
|
||||
20250415,153100,193885030,5420,5420,5420,5420,0
|
||||
20250415,153000,193885030,5420,5420,5420,5420,117
|
||||
20250415,152900,193250890,5420,5420,5420,5420,0
|
||||
20250415,152800,193250890,5420,5420,5420,5420,0
|
||||
20250415,152700,193250890,5420,5420,5420,5420,0
|
||||
20250415,152600,193250890,5420,5420,5420,5420,0
|
||||
20250415,152500,193250890,5420,5420,5420,5420,0
|
||||
20250415,152400,193250890,5420,5420,5420,5420,0
|
||||
20250415,152300,193250890,5420,5420,5420,5420,0
|
||||
20250415,152200,193250890,5420,5420,5420,5420,0
|
||||
20250415,152100,193250890,5420,5420,5420,5420,0
|
||||
20250415,152000,193250890,5420,5420,5420,5420,0
|
||||
20250415,151900,193250890,5420,5420,5420,5420,0
|
||||
20250415,151800,193250890,5420,5420,5420,5420,0
|
||||
20250415,151700,193250890,5420,5420,5420,5420,125
|
||||
20250415,151600,192573390,5430,5430,5430,5430,5
|
||||
20250415,151500,192546240,5420,5420,5420,5420,1
|
||||
20250415,151400,192540820,5430,5430,5430,5430,1
|
||||
20250415,151300,192535390,5430,5430,5430,5430,0
|
||||
20250415,151200,192535390,5430,5430,5430,5430,6
|
||||
20250415,151100,192502810,5430,5430,5430,5430,0
|
||||
20250415,151000,192502810,5430,5430,5430,5430,0
|
||||
20250415,150900,192502810,5430,5430,5430,5430,200
|
||||
20250415,150800,191416810,5430,5430,5430,5430,0
|
||||
20250415,150700,191416810,5430,5430,5430,5430,86
|
||||
20250415,150600,190949830,5430,5430,5430,5430,0
|
||||
20250415,150500,190949830,5430,5430,5430,5430,26
|
||||
20250415,150400,190808650,5420,5420,5420,5420,0
|
||||
20250415,150300,190808650,5420,5420,5420,5420,0
|
||||
20250415,150200,190808650,5420,5420,5420,5420,0
|
||||
20250415,150100,190808650,5420,5420,5420,5420,0
|
||||
20250415,150000,190808650,5420,5420,5420,5420,20
|
||||
20250415,145900,190700250,5430,5430,5430,5430,24
|
||||
20250415,145800,190569930,5430,5430,5430,5430,0
|
||||
20250415,145700,190569930,5430,5430,5430,5430,0
|
||||
20250415,145600,190569930,5430,5430,5430,5430,0
|
||||
20250415,145500,190569930,5430,5430,5430,5430,0
|
||||
20250415,145400,190569930,5430,5430,5430,5430,0
|
||||
20250415,145300,190569930,5430,5430,5430,5430,480
|
||||
20250415,145200,187963530,5430,5430,5430,5430,10
|
||||
20250415,145100,187909230,5430,5430,5430,5430,0
|
||||
20250415,145000,187909230,5430,5430,5430,5430,124
|
||||
20250415,144900,187235910,5420,5420,5420,5420,0
|
||||
20250415,144800,187235910,5420,5420,5420,5420,0
|
||||
20250415,144700,187235910,5420,5420,5420,5420,0
|
||||
20250415,144600,187235910,5420,5420,5420,5420,0
|
||||
20250415,144500,187235910,5420,5430,5430,5420,3
|
||||
20250415,144400,187219640,5440,5440,5440,5440,10
|
||||
20250415,144300,187165240,5440,5440,5440,5440,190
|
||||
20250415,144200,186131640,5440,5440,5440,5440,0
|
||||
20250415,144100,186131640,5440,5440,5440,5440,610
|
||||
20250415,144000,182813240,5430,5430,5430,5430,67
|
||||
20250415,143900,182449430,5440,5440,5440,5440,0
|
||||
20250415,143800,182449430,5440,5440,5440,5440,40
|
||||
20250415,143700,182231830,5430,5430,5430,5430,69
|
||||
20250415,143600,181857160,5430,5430,5430,5430,0
|
||||
20250415,143500,181857160,5430,5430,5430,5430,0
|
||||
20250415,143400,181857160,5430,5430,5440,5430,132
|
||||
20250415,143300,181139180,5430,5430,5430,5430,446
|
||||
20250415,143200,178717400,5420,5420,5420,5420,1
|
||||
20250415,143100,178711980,5420,5420,5420,5420,200
|
||||
20250415,143000,177627980,5420,5420,5420,5420,0
|
||||
20250415,142900,177627980,5420,5420,5420,5420,36
|
||||
20250415,142800,177432860,5420,5420,5420,5420,10
|
||||
20250415,142700,177378660,5420,5420,5420,5420,570
|
||||
20250415,142600,174289260,5420,5420,5420,5420,50
|
||||
20250415,142500,174018260,5420,5420,5420,5420,61
|
||||
20250415,142400,173687640,5420,5420,5420,5420,38
|
||||
20250415,142300,173481680,5420,5420,5420,5420,2
|
||||
20250415,142200,173470840,5420,5420,5420,5420,124
|
||||
20250415,142100,172798760,5420,5420,5420,5420,23
|
||||
20250415,142000,172674100,5420,5420,5420,5420,0
|
||||
20250415,141900,172674100,5420,5420,5420,5420,137
|
||||
20250415,141800,171931560,5420,5420,5420,5420,90
|
||||
20250415,141700,171443760,5420,5420,5420,5420,1
|
||||
20250415,141600,171438340,5410,5410,5410,5410,0
|
||||
20250415,141500,171438340,5410,5410,5410,5410,248
|
||||
20250415,141400,170096660,5420,5420,5420,5420,0
|
||||
20250415,141300,170096660,5420,5420,5420,5420,110
|
||||
20250415,141200,169500460,5420,5420,5420,5420,0
|
||||
20250415,141100,169500460,5420,5420,5420,5420,0
|
||||
20250415,141000,169500460,5420,5420,5420,5420,63
|
||||
20250415,140900,169159000,5420,5420,5420,5420,0
|
||||
20250415,140800,169159000,5420,5420,5420,5420,1
|
||||
20250415,140700,169153580,5420,5420,5420,5420,200
|
||||
20250415,140600,168069580,5410,5410,5410,5410,0
|
||||
20250415,140500,168069580,5410,5410,5410,5410,0
|
||||
20250415,140400,168069580,5410,5410,5410,5410,100
|
||||
20250415,140300,167528580,5410,5410,5410,5410,0
|
||||
20250415,140200,167528580,5410,5410,5410,5410,0
|
||||
20250415,140100,167528580,5410,5410,5410,5410,0
|
||||
20250415,140000,167528580,5410,5410,5410,5410,0
|
||||
20250415,135900,167528580,5410,5410,5410,5410,69
|
||||
20250415,135800,167155290,5420,5420,5420,5420,120
|
||||
20250415,135700,166504890,5420,5420,5420,5420,41
|
||||
20250415,135600,166282670,5420,5420,5420,5420,10
|
||||
20250415,135500,166228470,5420,5430,5430,5420,125
|
||||
20250415,135400,165550480,5430,5440,5440,5430,5
|
||||
20250415,135300,165523320,5430,5430,5430,5430,0
|
||||
20250415,135200,165523320,5430,5430,5430,5430,496
|
||||
20250415,135100,162830040,5430,5430,5430,5430,10
|
||||
20250415,135000,162775740,5430,5430,5430,5430,0
|
||||
20250415,134900,162775740,5430,5430,5430,5430,77
|
||||
20250415,134800,162357630,5430,5430,5430,5430,1
|
||||
20250415,134700,162352200,5430,5430,5430,5430,0
|
||||
20250415,134600,162352200,5430,5430,5430,5430,1
|
||||
20250415,134500,162346770,5420,5420,5420,5420,100
|
||||
20250415,134400,161804770,5420,5420,5420,5420,0
|
||||
20250415,134300,161804770,5420,5420,5420,5420,0
|
||||
20250415,134200,161804770,5420,5420,5420,5420,0
|
||||
20250415,134100,161804770,5420,5430,5430,5420,332
|
||||
20250415,134000,160002130,5430,5430,5430,5430,0
|
||||
20250415,133900,160002130,5430,5430,5430,5430,0
|
||||
20250415,133800,160002130,5430,5430,5430,5430,0
|
||||
20250415,133700,160002130,5430,5430,5430,5430,1
|
||||
20250415,133600,159996700,5440,5440,5440,5440,0
|
||||
20250415,133500,159996700,5440,5440,5440,5440,0
|
||||
20250415,133400,159996700,5440,5440,5440,5440,105
|
||||
20250415,133300,159425500,5440,5440,5440,5440,4
|
||||
20250415,133200,159403740,5450,5450,5450,5450,0
|
||||
20250415,133100,159403740,5450,5440,5450,5440,108
|
||||
20250415,133000,158816210,5430,5430,5430,5430,50
|
||||
20250415,132900,158544710,5430,5430,5430,5430,0
|
||||
20250415,132800,158544710,5430,5440,5440,5430,229
|
||||
20250415,132700,157299800,5440,5440,5440,5440,1
|
||||
20250415,132600,157294360,5430,5430,5430,5430,0
|
||||
20250415,132500,157294360,5430,5430,5430,5430,0
|
||||
20250415,132400,157294360,5430,5430,5430,5430,1
|
||||
20250415,132300,157288930,5420,5430,5430,5420,200
|
||||
20250415,132200,156204910,5450,5450,5450,5450,126
|
||||
20250415,132100,155518210,5450,5450,5450,5450,0
|
||||
20250415,132000,155518210,5450,5440,5450,5440,5
|
||||
20250415,131900,155491000,5440,5440,5440,5440,124
|
||||
20250415,131800,154816440,5440,5440,5440,5440,1
|
||||
20250415,131700,154811000,5420,5430,5440,5420,119
|
||||
20250415,131600,154165830,5440,5440,5440,5440,31
|
||||
20250415,131500,153997190,5440,5440,5440,5440,261
|
||||
20250415,131400,152577350,5440,5440,5440,5440,2
|
||||
20250415,131300,152566470,5430,5440,5440,5430,11
|
||||
20250415,131200,152506640,5440,5440,5440,5440,85
|
||||
20250415,131100,152044240,5430,5430,5430,5430,246
|
||||
20250415,131000,150708460,5430,5430,5430,5430,159
|
||||
20250415,130900,149845090,5430,5430,5430,5420,487
|
||||
20250415,130800,147201040,5420,5420,5420,5420,0
|
||||
20250415,130700,147201040,5420,5420,5420,5420,0
|
||||
20250415,130600,147201040,5420,5430,5430,5420,152
|
||||
20250415,130500,146375700,5430,5430,5430,5430,2
|
||||
20250415,130400,146364840,5430,5430,5430,5430,44
|
||||
20250415,130300,146125920,5430,5430,5430,5430,115
|
||||
20250415,130200,145501470,5420,5420,5420,5420,0
|
||||
20250415,130100,145501470,5420,5420,5420,5420,0
|
||||
20250415,130000,145501470,5420,5420,5420,5420,0
|
||||
20250415,125900,145501470,5420,5420,5420,5420,0
|
||||
20250415,125800,145501470,5420,5420,5420,5420,0
|
||||
20250415,125700,145501470,5420,5420,5420,5420,39
|
||||
20250415,125600,145290090,5430,5430,5430,5430,0
|
||||
20250415,125500,145290090,5430,5430,5430,5430,1
|
||||
20250415,125400,145284660,5430,5430,5430,5430,73
|
||||
20250415,125300,144888270,5430,5430,5430,5430,2
|
||||
20250415,125200,144877410,5420,5420,5420,5420,0
|
||||
20250415,125100,144877410,5420,5420,5420,5420,0
|
||||
20250415,125000,144877410,5420,5420,5420,5420,20
|
||||
20250415,124900,144769010,5420,5420,5420,5420,0
|
||||
20250415,124800,144769010,5420,5420,5420,5420,158
|
||||
20250415,124700,143912650,5420,5420,5420,5420,1
|
||||
20250415,124600,143907230,5410,5410,5410,5410,0
|
||||
20250415,124500,143907230,5410,5410,5410,5410,0
|
||||
20250415,124400,143907230,5410,5410,5410,5410,0
|
||||
20250415,124300,143907230,5410,5420,5420,5410,62
|
||||
20250415,124200,143571290,5420,5430,5430,5420,118
|
||||
20250415,124100,142931550,5430,5430,5430,5430,0
|
||||
20250415,124000,142931550,5430,5430,5430,5430,0
|
||||
20250415,123900,142931550,5430,5430,5430,5430,141
|
||||
20250415,123800,142165920,5420,5420,5420,5420,0
|
||||
20250415,123700,142165920,5420,5420,5420,5420,0
|
||||
20250415,123600,142165920,5420,5420,5420,5420,92
|
||||
20250415,123500,141667280,5420,5420,5420,5420,0
|
||||
20250415,123400,141667280,5420,5420,5420,5420,2
|
||||
20250415,123300,141656440,5430,5430,5430,5430,132
|
||||
20250415,123200,140939680,5430,5430,5430,5430,0
|
||||
20250415,123100,140939680,5430,5430,5430,5430,0
|
||||
20250415,123000,140939680,5430,5430,5430,5430,454
|
||||
20250415,122900,138474460,5430,5430,5430,5430,0
|
||||
20250415,122800,138474460,5430,5430,5430,5430,3
|
||||
20250415,122700,138458170,5410,5410,5410,5410,117
|
||||
20250415,122600,137825200,5410,5410,5410,5410,43
|
||||
20250415,122500,137592570,5410,5410,5410,5410,0
|
||||
20250415,122400,137592570,5410,5410,5410,5410,95
|
||||
20250415,122300,137078620,5410,5410,5410,5410,3
|
||||
20250415,122200,137062390,5410,5410,5410,5410,0
|
||||
20250415,122100,137062390,5410,5410,5410,5410,79
|
||||
20250415,122000,136635000,5410,5410,5410,5410,1
|
||||
20250415,121900,136629590,5400,5400,5400,5400,0
|
||||
20250415,121800,136629590,5400,5400,5400,5400,100
|
||||
20250415,121700,136089590,5400,5400,5400,5400,0
|
||||
20250415,121600,136089590,5400,5400,5400,5400,0
|
||||
20250415,121500,136089590,5400,5400,5400,5400,0
|
||||
20250415,121400,136089590,5400,5400,5400,5400,5
|
||||
20250415,121300,136062590,5410,5410,5410,5410,2
|
||||
20250415,121200,136051770,5410,5410,5410,5410,89
|
||||
20250415,121100,135570280,5410,5410,5410,5410,0
|
||||
20250415,121000,135570280,5410,5410,5410,5410,0
|
||||
20250415,120900,135570280,5410,5410,5410,5410,111
|
||||
20250415,120800,134969770,5410,5410,5410,5410,8
|
||||
20250415,120700,134926490,5410,5410,5410,5410,0
|
||||
20250415,120600,134926490,5410,5410,5410,5410,90
|
||||
20250415,120500,134439590,5410,5410,5410,5410,0
|
||||
20250415,120400,134439590,5410,5400,5410,5400,184
|
||||
20250415,120300,133445980,5400,5400,5400,5400,0
|
||||
20250415,120200,133445980,5400,5400,5400,5400,28
|
||||
20250415,120100,133294780,5400,5400,5400,5400,9
|
||||
20250415,120000,133246180,5390,5390,5390,5390,0
|
||||
20250415,115900,133246180,5390,5390,5390,5390,0
|
||||
20250415,115800,133246180,5390,5400,5400,5390,301
|
||||
20250415,115700,131622780,5410,5410,5410,5410,138
|
||||
20250415,115600,130876200,5410,5410,5410,5410,400
|
||||
20250415,115500,128712200,5410,5410,5410,5410,200
|
||||
20250415,115400,127630200,5410,5410,5410,5410,75
|
||||
20250415,115300,127224450,5410,5410,5410,5410,0
|
||||
20250415,115200,127224450,5410,5410,5410,5410,0
|
||||
20250415,115100,127224450,5410,5410,5410,5410,221
|
||||
20250415,115000,126028840,5410,5410,5410,5410,122
|
||||
20250415,114900,125368820,5410,5410,5410,5410,144
|
||||
20250415,114800,124589780,5410,5410,5410,5410,0
|
||||
20250415,114700,124589780,5410,5410,5410,5410,0
|
||||
20250415,114600,124589780,5410,5410,5410,5410,0
|
||||
20250415,114500,124589780,5410,5410,5410,5410,0
|
||||
20250415,114400,124589780,5410,5410,5410,5410,7
|
||||
20250415,114300,124551910,5410,5410,5410,5410,0
|
||||
20250415,114200,124551910,5410,5410,5410,5410,0
|
||||
20250415,114100,124551910,5410,5410,5410,5410,0
|
||||
20250415,114000,124551910,5410,5410,5410,5410,0
|
||||
20250415,113900,124551910,5410,5390,5410,5390,88
|
||||
20250415,113800,124076450,5390,5420,5420,5380,317
|
||||
20250415,113700,122366460,5440,5440,5440,5440,1
|
||||
20250415,113600,122361020,5440,5440,5440,5440,100
|
||||
20250415,113500,121817020,5430,5430,5430,5430,137
|
||||
20250415,113400,121073110,5430,5430,5430,5430,2
|
||||
20250415,113300,121062250,5430,5440,5440,5430,2
|
||||
20250415,113200,121051380,5440,5440,5440,5440,303
|
||||
20250415,113100,119403060,5440,5440,5440,5440,0
|
||||
20250415,113000,119403060,5440,5440,5440,5440,0
|
||||
20250415,112900,119403060,5440,5440,5440,5440,95
|
||||
20250415,112800,118886260,5430,5430,5430,5430,0
|
||||
20250415,112700,118886260,5430,5430,5430,5430,55
|
||||
20250415,112600,118587610,5430,5430,5430,5430,12
|
||||
20250415,112500,118522450,5430,5440,5440,5430,610
|
||||
20250415,112400,115204220,5440,5440,5440,5440,0
|
||||
20250415,112300,115204220,5440,5440,5440,5440,10
|
||||
20250415,112200,115149820,5440,5440,5440,5440,0
|
||||
20250415,112100,115149820,5440,5440,5440,5440,0
|
||||
20250415,112000,115149820,5440,5440,5450,5440,182
|
||||
20250415,111900,114159710,5440,5440,5440,5440,50
|
||||
20250415,111800,113887710,5450,5450,5450,5450,20
|
||||
20250415,111700,113778710,5440,5440,5440,5440,25
|
||||
20250415,111600,113642710,5440,5440,5440,5440,1
|
||||
20250415,111500,113637270,5440,5440,5440,5440,5
|
||||
20250415,111400,113610070,5440,5440,5440,5440,0
|
||||
20250415,111300,113610070,5440,5440,5440,5440,446
|
||||
20250415,111200,111183830,5440,5440,5440,5440,0
|
||||
20250415,111100,111183830,5440,5440,5440,5440,272
|
||||
20250415,111000,109704150,5440,5440,5440,5440,50
|
||||
20250415,110900,109432150,5440,5440,5440,5440,0
|
||||
20250415,110800,109432150,5440,5440,5440,5440,90
|
||||
20250415,110700,108942550,5440,5430,5440,5430,3
|
||||
20250415,110600,108926250,5430,5430,5430,5430,16
|
||||
20250415,110500,108839370,5430,5430,5430,5430,30
|
||||
20250415,110400,108676470,5430,5430,5430,5430,1
|
||||
20250415,110300,108671040,5440,5430,5440,5430,1169
|
||||
20250415,110200,102323300,5420,5420,5420,5420,65
|
||||
20250415,110100,101971000,5420,5420,5420,5420,0
|
||||
20250415,110000,101971000,5420,5420,5420,5420,0
|
||||
20250415,105900,101971000,5420,5420,5420,5420,97
|
||||
20250415,105800,101445260,5420,5420,5420,5420,0
|
||||
20250415,105700,101445260,5420,5420,5420,5420,4
|
||||
20250415,105600,101423580,5420,5420,5420,5420,158
|
||||
20250415,105500,100567220,5410,5410,5410,5410,2
|
||||
20250415,105400,100556400,5420,5420,5420,5420,0
|
||||
20250415,105300,100556400,5420,5420,5420,5420,212
|
||||
20250415,105200,99407360,5420,5420,5420,5420,4
|
||||
20250415,105100,99385680,5420,5410,5420,5410,462
|
||||
20250415,105000,96882140,5410,5410,5410,5400,580
|
||||
20250415,104900,93747640,5400,5400,5400,5400,0
|
||||
20250415,104800,93747640,5400,5410,5410,5400,502
|
||||
20250415,104700,91031840,5410,5410,5410,5410,3
|
||||
20250415,104600,91015610,5420,5420,5420,5420,0
|
||||
20250415,104500,91015610,5420,5420,5420,5420,0
|
||||
20250415,104400,91015610,5420,5420,5420,5420,74
|
||||
20250415,104300,90614530,5420,5420,5420,5420,14
|
||||
20250415,104200,90538650,5420,5420,5420,5420,258
|
||||
20250415,104100,89140290,5420,5420,5420,5420,247
|
||||
20250415,104000,87801550,5420,5420,5420,5420,200
|
||||
20250415,103900,86717550,5420,5420,5420,5420,0
|
||||
20250415,103800,86717550,5420,5420,5420,5420,0
|
||||
20250415,103700,86717550,5420,5430,5430,5420,166
|
||||
20250415,103600,85817780,5430,5430,5430,5430,1
|
||||
20250415,103500,85812350,5420,5410,5420,5410,136
|
||||
20250415,103400,85075300,5420,5420,5420,5420,2
|
||||
20250415,103300,85064460,5390,5390,5390,5390,0
|
||||
20250415,103200,85064460,5390,5390,5390,5390,0
|
||||
20250415,103100,85064460,5390,5410,5410,5390,11
|
||||
20250415,103000,85004970,5410,5410,5410,5410,23
|
||||
20250415,102900,84880540,5390,5390,5390,5390,0
|
||||
20250415,102800,84880540,5390,5400,5400,5390,25
|
||||
20250415,102700,84745560,5390,5400,5400,5390,922
|
||||
20250415,102600,79766780,5390,5380,5390,5380,42
|
||||
20250415,102500,79540410,5400,5400,5400,5400,10
|
||||
20250415,102400,79486410,5400,5390,5400,5390,336
|
||||
20250415,102300,77674840,5380,5380,5380,5380,83
|
||||
20250415,102200,77228300,5380,5380,5380,5380,0
|
||||
20250415,102100,77228300,5380,5380,5380,5380,168
|
||||
20250415,102000,76324460,5360,5360,5360,5360,0
|
||||
20250415,101900,76324460,5360,5360,5360,5360,0
|
||||
20250415,101800,76324460,5360,5360,5360,5360,0
|
||||
20250415,101700,76324460,5360,5360,5360,5360,10
|
||||
20250415,101600,76270860,5380,5380,5380,5380,0
|
||||
20250415,101500,76270860,5380,5380,5380,5380,0
|
||||
20250415,101400,76270860,5380,5370,5380,5370,118
|
||||
20250415,101300,75637190,5370,5370,5370,5370,2
|
||||
20250415,101200,75626450,5370,5370,5370,5370,0
|
||||
20250415,101100,75626450,5370,5370,5370,5370,100
|
||||
20250415,101000,75089450,5370,5370,5370,5370,0
|
||||
20250415,100900,75089450,5370,5360,5380,5350,204
|
||||
20250415,100800,73997920,5380,5370,5380,5370,10
|
||||
20250415,100700,73944210,5350,5350,5350,5350,25
|
||||
20250415,100600,73810460,5350,5350,5350,5350,0
|
||||
20250415,100500,73810460,5350,5350,5350,5350,101
|
||||
20250415,100400,73270110,5350,5370,5370,5350,52
|
||||
20250415,100300,72991850,5360,5360,5360,5360,3
|
||||
20250415,100200,72975770,5370,5370,5370,5370,132
|
||||
20250415,100100,72266930,5370,5370,5370,5370,1
|
||||
20250415,100000,72261560,5350,5350,5350,5350,19
|
||||
20250415,095900,72159910,5370,5370,5370,5370,84
|
||||
20250415,095800,71708830,5380,5380,5380,5380,0
|
||||
20250415,095700,71708830,5380,5380,5380,5380,0
|
||||
20250415,095600,71708830,5380,5380,5380,5380,52
|
||||
20250415,095500,71429070,5390,5370,5390,5370,20
|
||||
20250415,095400,71321570,5360,5360,5360,5360,0
|
||||
20250415,095300,71321570,5360,5360,5360,5360,3
|
||||
20250415,095200,71305490,5350,5350,5350,5350,29
|
||||
20250415,095100,71150340,5350,5350,5350,5350,3
|
||||
20250415,095000,71134290,5340,5340,5340,5340,111
|
||||
20250415,094900,70541550,5340,5340,5340,5340,4
|
||||
20250415,094800,70520190,5340,5340,5340,5340,2
|
||||
20250415,094700,70509510,5320,5320,5320,5320,21
|
||||
20250415,094600,70397790,5320,5340,5340,5310,1105
|
||||
20250415,094500,64507440,5330,5380,5380,5330,523
|
||||
20250415,094400,61715580,5380,5380,5380,5380,31
|
||||
20250415,094300,61548800,5360,5370,5370,5350,5
|
||||
20250415,094200,61522000,5380,5380,5380,5380,30
|
||||
20250415,094100,61360600,5380,5380,5380,5380,0
|
||||
20250415,094000,61360600,5380,5370,5380,5330,751
|
||||
20250415,093900,57342200,5370,5370,5370,5370,10
|
||||
20250415,093800,57288500,5370,5370,5370,5370,0
|
||||
20250415,093700,57288500,5370,5370,5370,5370,2
|
||||
20250415,093600,57277760,5370,5370,5370,5370,170
|
||||
20250415,093500,56364860,5390,5390,5390,5390,0
|
||||
20250415,093400,56364860,5390,5390,5390,5390,954
|
||||
20250415,093300,51222800,5390,5400,5400,5390,332
|
||||
20250415,093200,49430020,5400,5390,5400,5390,573
|
||||
20250415,093100,46337550,5380,5380,5390,5350,192
|
||||
20250415,093000,45307590,5370,5370,5370,5370,1381
|
||||
20250415,092900,37891620,5350,5350,5350,5350,0
|
||||
20250415,092800,37891620,5350,5350,5350,5350,0
|
||||
20250415,092700,37891620,5350,5350,5350,5350,1
|
||||
20250415,092600,37886270,5350,5350,5350,5350,23
|
||||
20250415,092500,37763220,5340,5360,5370,5340,318
|
||||
20250415,092400,36061100,5360,5350,5360,5340,779
|
||||
20250415,092300,31894280,5340,5340,5340,5340,0
|
||||
20250415,092200,31894280,5340,5340,5340,5340,2
|
||||
20250415,092100,31883600,5340,5340,5340,5340,18
|
||||
20250415,092000,31787480,5350,5350,5350,5350,0
|
||||
20250415,091900,31787480,5350,5360,5360,5340,145
|
||||
20250415,091800,31012930,5360,5350,5360,5340,341
|
||||
20250415,091700,29191740,5360,5360,5360,5360,10
|
||||
20250415,091600,29138140,5360,5360,5360,5360,0
|
||||
20250415,091500,29138140,5360,5350,5360,5350,525
|
||||
20250415,091400,26324340,5350,5340,5350,5340,70
|
||||
20250415,091300,25950520,5340,5340,5340,5340,6
|
||||
20250415,091200,25918480,5340,5340,5340,5340,5
|
||||
20250415,091100,25891780,5310,5310,5310,5310,0
|
||||
20250415,091000,25891780,5310,5310,5310,5310,105
|
||||
20250415,090900,25334230,5300,5320,5320,5300,648
|
||||
20250415,090800,21893490,5320,5310,5320,5310,1010
|
||||
20250415,090700,16525390,5310,5320,5320,5310,202
|
||||
20250415,090600,15452750,5310,5320,5320,5310,109
|
||||
20250415,090500,14872880,5320,5320,5320,5320,26
|
||||
20250415,090400,14734560,5320,5340,5340,5320,28
|
||||
20250415,090300,14585460,5350,5380,5380,5350,92
|
||||
20250415,090200,14090860,5380,5390,5390,5380,602
|
||||
20250415,090100,10846480,5400,5410,5440,5400,803
|
||||
20250415,090000,6507000,5400,5400,5400,5400,1205
|
||||
|
Reference in New Issue
Block a user