Update 2025-04-15 2740 candle_min
This commit is contained in:
641
084180/min/candle-20250415.csv
Normal file
641
084180/min/candle-20250415.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,193900,356646040,5360,5360,5360,5360,766
|
||||
20250415,193800,356646040,5360,5360,5360,5360,0
|
||||
20250415,193700,356646040,5360,5360,5360,5360,0
|
||||
20250415,193600,356646040,5360,5360,5360,5360,0
|
||||
20250415,193500,356646040,5360,5360,5360,5360,0
|
||||
20250415,193400,356646040,5360,5360,5360,5360,0
|
||||
20250415,193300,356646040,5360,5360,5360,5360,0
|
||||
20250415,193200,356646040,5360,5360,5360,5360,0
|
||||
20250415,193100,356646040,5360,5360,5360,5360,0
|
||||
20250415,193000,356646040,5360,5360,5360,5360,0
|
||||
20250415,192900,356646040,5360,5360,5360,5360,0
|
||||
20250415,192800,356646040,5360,5360,5360,5360,0
|
||||
20250415,192700,356646040,5360,5360,5360,5360,0
|
||||
20250415,192600,356646040,5360,5360,5360,5360,0
|
||||
20250415,192500,356646040,5360,5360,5360,5360,0
|
||||
20250415,192400,356646040,5360,5360,5360,5360,0
|
||||
20250415,192300,356646040,5360,5360,5360,5360,0
|
||||
20250415,192200,356646040,5360,5360,5360,5360,0
|
||||
20250415,192100,356646040,5360,5360,5360,5360,0
|
||||
20250415,192000,356646040,5360,5360,5360,5360,0
|
||||
20250415,191900,356646040,5360,5360,5360,5360,0
|
||||
20250415,191800,356646040,5360,5360,5360,5360,0
|
||||
20250415,191700,356646040,5360,5360,5360,5360,0
|
||||
20250415,191600,356646040,5360,5360,5360,5360,0
|
||||
20250415,191500,356646040,5360,5360,5360,5360,0
|
||||
20250415,191400,356646040,5360,5360,5360,5360,0
|
||||
20250415,191300,356646040,5360,5360,5360,5360,0
|
||||
20250415,191200,356646040,5360,5360,5360,5360,0
|
||||
20250415,191100,356646040,5360,5360,5360,5360,0
|
||||
20250415,191000,356646040,5360,5360,5360,5360,0
|
||||
20250415,190900,356646040,5360,5360,5360,5360,766
|
||||
20250415,190800,356646040,5360,5360,5360,5360,0
|
||||
20250415,190700,356646040,5360,5360,5360,5360,0
|
||||
20250415,190600,356646040,5360,5360,5360,5360,0
|
||||
20250415,190500,356646040,5360,5360,5360,5360,0
|
||||
20250415,190400,356646040,5360,5360,5360,5360,0
|
||||
20250415,190300,356646040,5360,5360,5360,5360,0
|
||||
20250415,190200,356646040,5360,5360,5360,5360,0
|
||||
20250415,190100,356646040,5360,5360,5360,5360,0
|
||||
20250415,190000,356646040,5360,5360,5360,5360,0
|
||||
20250415,185900,356646040,5360,5360,5360,5360,0
|
||||
20250415,185800,356646040,5360,5360,5360,5360,0
|
||||
20250415,185700,356646040,5360,5360,5360,5360,0
|
||||
20250415,185600,356646040,5360,5360,5360,5360,0
|
||||
20250415,185500,356646040,5360,5360,5360,5360,0
|
||||
20250415,185400,356646040,5360,5360,5360,5360,0
|
||||
20250415,185300,356646040,5360,5360,5360,5360,0
|
||||
20250415,185200,356646040,5360,5360,5360,5360,0
|
||||
20250415,185100,356646040,5360,5360,5360,5360,0
|
||||
20250415,185000,356646040,5360,5360,5360,5360,0
|
||||
20250415,184900,356646040,5360,5360,5360,5360,0
|
||||
20250415,184800,356646040,5360,5360,5360,5360,0
|
||||
20250415,184700,356646040,5360,5360,5360,5360,0
|
||||
20250415,184600,356646040,5360,5360,5360,5360,0
|
||||
20250415,184500,356646040,5360,5360,5360,5360,0
|
||||
20250415,184400,356646040,5360,5360,5360,5360,0
|
||||
20250415,184300,356646040,5360,5360,5360,5360,0
|
||||
20250415,184200,356646040,5360,5360,5360,5360,0
|
||||
20250415,184100,356646040,5360,5360,5360,5360,0
|
||||
20250415,184000,356646040,5360,5360,5360,5360,0
|
||||
20250415,183900,356646040,5360,5360,5360,5360,766
|
||||
20250415,183800,356646040,5360,5360,5360,5360,0
|
||||
20250415,183700,356646040,5360,5360,5360,5360,0
|
||||
20250415,183600,356646040,5360,5360,5360,5360,0
|
||||
20250415,183500,356646040,5360,5360,5360,5360,0
|
||||
20250415,183400,356646040,5360,5360,5360,5360,0
|
||||
20250415,183300,356646040,5360,5360,5360,5360,0
|
||||
20250415,183200,356646040,5360,5360,5360,5360,0
|
||||
20250415,183100,356646040,5360,5360,5360,5360,0
|
||||
20250415,183000,356646040,5360,5360,5360,5360,0
|
||||
20250415,182900,356646040,5360,5360,5360,5360,0
|
||||
20250415,182800,356646040,5360,5360,5360,5360,0
|
||||
20250415,182700,356646040,5360,5360,5360,5360,0
|
||||
20250415,182600,356646040,5360,5360,5360,5360,0
|
||||
20250415,182500,356646040,5360,5360,5360,5360,0
|
||||
20250415,182400,356646040,5360,5360,5360,5360,0
|
||||
20250415,182300,356646040,5360,5360,5360,5360,0
|
||||
20250415,182200,356646040,5360,5360,5360,5360,0
|
||||
20250415,182100,356646040,5360,5360,5360,5360,0
|
||||
20250415,182000,356646040,5360,5360,5360,5360,0
|
||||
20250415,181900,356646040,5360,5360,5360,5360,0
|
||||
20250415,181800,356646040,5360,5360,5360,5360,0
|
||||
20250415,181700,356646040,5360,5360,5360,5360,0
|
||||
20250415,181600,356646040,5360,5360,5360,5360,0
|
||||
20250415,181500,356646040,5360,5360,5360,5360,0
|
||||
20250415,181400,356646040,5360,5360,5360,5360,0
|
||||
20250415,181300,356646040,5360,5360,5360,5360,0
|
||||
20250415,181200,356646040,5360,5360,5360,5360,0
|
||||
20250415,181100,356646040,5360,5360,5360,5360,0
|
||||
20250415,181000,356646040,5360,5360,5360,5360,0
|
||||
20250415,180900,356646040,5360,5360,5360,5360,766
|
||||
20250415,180800,356646040,5360,5360,5360,5360,0
|
||||
20250415,180700,356646040,5360,5360,5360,5360,0
|
||||
20250415,180600,356646040,5360,5360,5360,5360,0
|
||||
20250415,180500,356646040,5360,5360,5360,5360,0
|
||||
20250415,180400,356646040,5360,5360,5360,5360,0
|
||||
20250415,180300,356646040,5360,5360,5360,5360,0
|
||||
20250415,180200,356646040,5360,5360,5360,5360,0
|
||||
20250415,180100,356646040,5360,5360,5360,5360,0
|
||||
20250415,180000,356646040,5360,5360,5360,5360,0
|
||||
20250415,175900,356646040,5360,5360,5360,5360,0
|
||||
20250415,175800,356646040,5360,5360,5360,5360,0
|
||||
20250415,175700,356646040,5360,5360,5360,5360,0
|
||||
20250415,175600,356646040,5360,5360,5360,5360,0
|
||||
20250415,175500,356646040,5360,5360,5360,5360,0
|
||||
20250415,175400,356646040,5360,5360,5360,5360,0
|
||||
20250415,175300,356646040,5360,5360,5360,5360,0
|
||||
20250415,175200,356646040,5360,5360,5360,5360,0
|
||||
20250415,175100,356646040,5360,5360,5360,5360,0
|
||||
20250415,175000,356646040,5360,5360,5360,5360,0
|
||||
20250415,174900,356646040,5360,5360,5360,5360,0
|
||||
20250415,174800,356646040,5360,5360,5360,5360,0
|
||||
20250415,174700,356646040,5360,5360,5360,5360,0
|
||||
20250415,174600,356646040,5360,5360,5360,5360,0
|
||||
20250415,174500,356646040,5360,5360,5360,5360,0
|
||||
20250415,174400,356646040,5360,5360,5360,5360,0
|
||||
20250415,174300,356646040,5360,5360,5360,5360,0
|
||||
20250415,174200,356646040,5360,5360,5360,5360,0
|
||||
20250415,174100,356646040,5360,5360,5360,5360,0
|
||||
20250415,174000,356646040,5360,5360,5360,5360,0
|
||||
20250415,173900,356646040,5360,5360,5360,5360,766
|
||||
20250415,173800,356646040,5360,5360,5360,5360,0
|
||||
20250415,173700,356646040,5360,5360,5360,5360,0
|
||||
20250415,173600,356646040,5360,5360,5360,5360,0
|
||||
20250415,173500,356646040,5360,5360,5360,5360,0
|
||||
20250415,173400,356646040,5360,5360,5360,5360,0
|
||||
20250415,173300,356646040,5360,5360,5360,5360,0
|
||||
20250415,173200,356646040,5360,5360,5360,5360,0
|
||||
20250415,173100,356646040,5360,5360,5360,5360,0
|
||||
20250415,173000,356646040,5360,5360,5360,5360,0
|
||||
20250415,172900,356646040,5360,5360,5360,5360,0
|
||||
20250415,172800,356646040,5360,5360,5360,5360,0
|
||||
20250415,172700,356646040,5360,5360,5360,5360,0
|
||||
20250415,172600,356646040,5360,5360,5360,5360,0
|
||||
20250415,172500,356646040,5360,5360,5360,5360,0
|
||||
20250415,172400,356646040,5360,5360,5360,5360,0
|
||||
20250415,172300,356646040,5360,5360,5360,5360,0
|
||||
20250415,172200,356646040,5360,5360,5360,5360,0
|
||||
20250415,172100,356646040,5360,5360,5360,5360,0
|
||||
20250415,172000,356646040,5360,5360,5360,5360,0
|
||||
20250415,171900,356646040,5360,5360,5360,5360,0
|
||||
20250415,171800,356646040,5360,5360,5360,5360,0
|
||||
20250415,171700,356646040,5360,5360,5360,5360,0
|
||||
20250415,171600,356646040,5360,5360,5360,5360,0
|
||||
20250415,171500,356646040,5360,5360,5360,5360,0
|
||||
20250415,171400,356646040,5360,5360,5360,5360,0
|
||||
20250415,171300,356646040,5360,5360,5360,5360,0
|
||||
20250415,171200,356646040,5360,5360,5360,5360,0
|
||||
20250415,171100,356646040,5360,5360,5360,5360,0
|
||||
20250415,171000,356646040,5360,5360,5360,5360,0
|
||||
20250415,170900,356646040,5360,5360,5360,5360,766
|
||||
20250415,170800,356646040,5360,5360,5360,5360,0
|
||||
20250415,170700,356646040,5360,5360,5360,5360,0
|
||||
20250415,170600,356646040,5360,5360,5360,5360,0
|
||||
20250415,170500,356646040,5360,5360,5360,5360,0
|
||||
20250415,170400,356646040,5360,5360,5360,5360,0
|
||||
20250415,170300,356646040,5360,5360,5360,5360,0
|
||||
20250415,170200,356646040,5360,5360,5360,5360,0
|
||||
20250415,170100,356646040,5360,5360,5360,5360,0
|
||||
20250415,170000,356646040,5360,5360,5360,5360,0
|
||||
20250415,165900,356646040,5360,5360,5360,5360,0
|
||||
20250415,165800,356646040,5360,5360,5360,5360,0
|
||||
20250415,165700,356646040,5360,5360,5360,5360,0
|
||||
20250415,165600,356646040,5360,5360,5360,5360,0
|
||||
20250415,165500,356646040,5360,5360,5360,5360,0
|
||||
20250415,165400,356646040,5360,5360,5360,5360,0
|
||||
20250415,165300,356646040,5360,5360,5360,5360,0
|
||||
20250415,165200,356646040,5360,5360,5360,5360,0
|
||||
20250415,165100,356646040,5360,5360,5360,5360,0
|
||||
20250415,165000,356646040,5360,5360,5360,5360,0
|
||||
20250415,164900,356646040,5360,5360,5360,5360,0
|
||||
20250415,164800,356646040,5360,5360,5360,5360,0
|
||||
20250415,164700,356646040,5360,5360,5360,5360,0
|
||||
20250415,164600,356646040,5360,5360,5360,5360,0
|
||||
20250415,164500,356646040,5360,5360,5360,5360,0
|
||||
20250415,164400,356646040,5360,5360,5360,5360,0
|
||||
20250415,164300,356646040,5360,5360,5360,5360,0
|
||||
20250415,164200,356646040,5360,5360,5360,5360,0
|
||||
20250415,164100,356646040,5360,5360,5360,5360,0
|
||||
20250415,164000,356646040,5360,5360,5360,5360,0
|
||||
20250415,163900,356646040,5360,5360,5360,5360,766
|
||||
20250415,163800,356646040,5360,5360,5360,5360,0
|
||||
20250415,163700,356646040,5360,5360,5360,5360,0
|
||||
20250415,163600,356646040,5360,5360,5360,5360,0
|
||||
20250415,163500,356646040,5360,5360,5360,5360,0
|
||||
20250415,163400,356646040,5360,5360,5360,5360,0
|
||||
20250415,163300,356646040,5360,5360,5360,5360,0
|
||||
20250415,163200,356646040,5360,5360,5360,5360,0
|
||||
20250415,163100,356646040,5360,5360,5360,5360,0
|
||||
20250415,163000,356646040,5360,5360,5360,5360,0
|
||||
20250415,162900,356646040,5360,5360,5360,5360,0
|
||||
20250415,162800,356646040,5360,5360,5360,5360,0
|
||||
20250415,162700,356646040,5360,5360,5360,5360,0
|
||||
20250415,162600,356646040,5360,5360,5360,5360,0
|
||||
20250415,162500,356646040,5360,5360,5360,5360,0
|
||||
20250415,162400,356646040,5360,5360,5360,5360,0
|
||||
20250415,162300,356646040,5360,5360,5360,5360,0
|
||||
20250415,162200,356646040,5360,5360,5360,5360,0
|
||||
20250415,162100,356646040,5360,5360,5360,5360,0
|
||||
20250415,162000,356646040,5360,5360,5360,5360,0
|
||||
20250415,161900,356646040,5360,5360,5360,5360,0
|
||||
20250415,161800,356646040,5360,5360,5360,5360,0
|
||||
20250415,161700,356646040,5360,5360,5360,5360,0
|
||||
20250415,161600,356646040,5360,5360,5360,5360,0
|
||||
20250415,161500,356646040,5360,5360,5360,5360,0
|
||||
20250415,161400,356646040,5360,5360,5360,5360,0
|
||||
20250415,161300,356646040,5360,5360,5360,5360,0
|
||||
20250415,161200,356646040,5360,5360,5360,5360,0
|
||||
20250415,161100,356646040,5360,5360,5360,5360,0
|
||||
20250415,161000,356646040,5360,5360,5360,5360,0
|
||||
20250415,160900,356646040,5360,5360,5360,5360,766
|
||||
20250415,160800,356646040,5360,5360,5360,5360,0
|
||||
20250415,160700,356646040,5360,5360,5360,5360,0
|
||||
20250415,160600,356646040,5360,5360,5360,5360,0
|
||||
20250415,160500,356646040,5360,5360,5360,5360,0
|
||||
20250415,160400,356646040,5360,5360,5360,5360,0
|
||||
20250415,160300,356646040,5360,5360,5360,5360,0
|
||||
20250415,160200,356646040,5360,5360,5360,5360,0
|
||||
20250415,160100,356646040,5360,5360,5360,5360,0
|
||||
20250415,160000,356646040,5360,5360,5360,5360,0
|
||||
20250415,155900,356646040,5360,5360,5360,5360,0
|
||||
20250415,155800,356646040,5360,5360,5360,5360,0
|
||||
20250415,155700,356646040,5360,5360,5360,5360,0
|
||||
20250415,155600,356646040,5360,5360,5360,5360,0
|
||||
20250415,155500,356646040,5360,5360,5360,5360,0
|
||||
20250415,155400,356646040,5360,5360,5360,5360,0
|
||||
20250415,155300,356646040,5360,5360,5360,5360,0
|
||||
20250415,155200,356646040,5360,5360,5360,5360,0
|
||||
20250415,155100,356646040,5360,5360,5360,5360,0
|
||||
20250415,155000,356646040,5360,5360,5360,5360,0
|
||||
20250415,154900,356646040,5360,5360,5360,5360,0
|
||||
20250415,154800,356646040,5360,5360,5360,5360,0
|
||||
20250415,154700,356646040,5360,5360,5360,5360,0
|
||||
20250415,154600,356646040,5360,5360,5360,5360,0
|
||||
20250415,154500,356646040,5360,5360,5360,5360,0
|
||||
20250415,154400,356646040,5360,5360,5360,5360,0
|
||||
20250415,154300,356646040,5360,5360,5360,5360,0
|
||||
20250415,154200,356646040,5360,5360,5360,5360,0
|
||||
20250415,154100,356646040,5360,5360,5360,5360,0
|
||||
20250415,154000,356646040,5360,5360,5360,5360,0
|
||||
20250415,153900,356646040,5360,5360,5360,5360,766
|
||||
20250415,153800,356646040,5360,5360,5360,5360,0
|
||||
20250415,153700,356646040,5360,5360,5360,5360,0
|
||||
20250415,153600,356646040,5360,5360,5360,5360,0
|
||||
20250415,153500,356646040,5360,5360,5360,5360,0
|
||||
20250415,153400,356646040,5360,5360,5360,5360,0
|
||||
20250415,153300,356646040,5360,5360,5360,5360,0
|
||||
20250415,153200,356646040,5360,5360,5360,5360,0
|
||||
20250415,153100,356646040,5360,5360,5360,5360,0
|
||||
20250415,153000,356646040,5360,5360,5360,5360,766
|
||||
20250415,152900,352540280,5360,5360,5360,5360,0
|
||||
20250415,152800,352540280,5360,5360,5360,5360,0
|
||||
20250415,152700,352540280,5360,5360,5360,5360,0
|
||||
20250415,152600,352540280,5360,5360,5360,5360,0
|
||||
20250415,152500,352540280,5360,5360,5360,5360,0
|
||||
20250415,152400,352540280,5360,5360,5360,5360,0
|
||||
20250415,152300,352540280,5360,5360,5360,5360,0
|
||||
20250415,152200,352540280,5360,5360,5360,5360,0
|
||||
20250415,152100,352540280,5360,5360,5360,5360,0
|
||||
20250415,152000,352540280,5360,5360,5360,5360,0
|
||||
20250415,151900,352540280,5360,5330,5360,5330,59
|
||||
20250415,151800,352225630,5360,5360,5360,5320,25
|
||||
20250415,151700,352092470,5320,5370,5370,5320,252
|
||||
20250415,151600,350749240,5340,5340,5340,5340,2040
|
||||
20250415,151500,339855640,5340,5340,5370,5340,11
|
||||
20250415,151400,339796790,5380,5350,5380,5350,2
|
||||
20250415,151300,339786060,5380,5350,5380,5340,247
|
||||
20250415,151200,338460370,5340,5360,5360,5340,53
|
||||
20250415,151100,338176320,5360,5360,5360,5360,2
|
||||
20250415,151000,338165600,5370,5370,5370,5370,0
|
||||
20250415,150900,338165600,5370,5340,5370,5340,579
|
||||
20250415,150800,335062190,5340,5340,5340,5340,14
|
||||
20250415,150700,334987430,5340,5360,5360,5300,1122
|
||||
20250415,150600,329012870,5370,5370,5370,5370,0
|
||||
20250415,150500,329012870,5370,5370,5370,5370,56
|
||||
20250415,150400,328712150,5370,5370,5370,5370,0
|
||||
20250415,150300,328712150,5370,5380,5380,5370,139
|
||||
20250415,150200,327965210,5380,5380,5380,5380,1
|
||||
20250415,150100,327959830,5380,5380,5380,5380,0
|
||||
20250415,150000,327959830,5380,5380,5380,5380,0
|
||||
20250415,145900,327959830,5380,5380,5380,5380,75
|
||||
20250415,145800,327556330,5380,5380,5380,5380,24
|
||||
20250415,145700,327427210,5380,5380,5380,5380,1
|
||||
20250415,145600,327421830,5380,5380,5380,5380,0
|
||||
20250415,145500,327421830,5380,5390,5390,5370,3
|
||||
20250415,145400,327405690,5370,5370,5370,5370,1
|
||||
20250415,145300,327400320,5390,5390,5390,5390,2
|
||||
20250415,145200,327389540,5370,5370,5370,5370,0
|
||||
20250415,145100,327389540,5370,5370,5370,5370,0
|
||||
20250415,145000,327389540,5370,5390,5390,5370,21
|
||||
20250415,144900,327276740,5390,5390,5390,5390,1
|
||||
20250415,144800,327271350,5390,5390,5390,5390,1
|
||||
20250415,144700,327265960,5390,5390,5390,5390,0
|
||||
20250415,144600,327265960,5390,5390,5390,5380,3
|
||||
20250415,144500,327249800,5390,5370,5390,5370,175
|
||||
20250415,144400,326309550,5360,5360,5360,5360,41
|
||||
20250415,144300,326089790,5360,5360,5360,5360,19
|
||||
20250415,144200,325987950,5350,5370,5370,5340,133
|
||||
20250415,144100,325275230,5370,5370,5370,5370,1
|
||||
20250415,144000,325269860,5370,5370,5370,5340,1155
|
||||
20250415,143900,319079260,5370,5370,5370,5370,0
|
||||
20250415,143800,319079260,5370,5370,5370,5370,0
|
||||
20250415,143700,319079260,5370,5370,5370,5370,0
|
||||
20250415,143600,319079260,5370,5370,5370,5370,0
|
||||
20250415,143500,319079260,5370,5370,5370,5370,0
|
||||
20250415,143400,319079260,5370,5370,5370,5370,0
|
||||
20250415,143300,319079260,5370,5370,5370,5370,0
|
||||
20250415,143200,319079260,5370,5370,5370,5370,0
|
||||
20250415,143100,319079260,5370,5370,5370,5370,0
|
||||
20250415,143000,319079260,5370,5370,5370,5370,35
|
||||
20250415,142900,318891310,5370,5370,5370,5370,4
|
||||
20250415,142800,318869830,5380,5380,5380,5380,41
|
||||
20250415,142700,318649250,5370,5370,5370,5370,5
|
||||
20250415,142600,318622400,5370,5370,5370,5370,10
|
||||
20250415,142500,318568700,5370,5370,5370,5370,0
|
||||
20250415,142400,318568700,5370,5370,5370,5370,0
|
||||
20250415,142300,318568700,5370,5370,5370,5370,3
|
||||
20250415,142200,318552590,5370,5370,5370,5370,35
|
||||
20250415,142100,318364640,5380,5380,5380,5380,0
|
||||
20250415,142000,318364640,5380,5380,5380,5380,1
|
||||
20250415,141900,318359260,5380,5380,5380,5380,0
|
||||
20250415,141800,318359260,5380,5380,5380,5350,19
|
||||
20250415,141700,318257370,5390,5390,5390,5390,0
|
||||
20250415,141600,318257370,5390,5385,5390,5340,5311
|
||||
20250415,141500,289887395,5390,5390,5390,5390,0
|
||||
20250415,141400,289887395,5390,5390,5390,5390,0
|
||||
20250415,141300,289887395,5390,5390,5390,5390,1
|
||||
20250415,141200,289882005,5400,5390,5400,5390,12
|
||||
20250415,141100,289817315,5400,5400,5400,5400,0
|
||||
20250415,141000,289817315,5400,5400,5400,5400,0
|
||||
20250415,140900,289817315,5400,5400,5400,5400,0
|
||||
20250415,140800,289817315,5400,5400,5400,5400,0
|
||||
20250415,140700,289817315,5400,5400,5400,5400,0
|
||||
20250415,140600,289817315,5400,5390,5400,5390,17
|
||||
20250415,140500,289725675,5390,5370,5390,5370,285
|
||||
20250415,140400,288191435,5380,5380,5380,5380,4
|
||||
20250415,140300,288169915,5380,5350,5380,5340,384
|
||||
20250415,140200,286112585,5350,5390,5390,5290,2446
|
||||
20250415,140100,273100015,5390,5410,5410,5380,320
|
||||
20250415,140000,271376875,5410,5410,5410,5410,0
|
||||
20250415,135900,271376875,5410,5400,5410,5400,2
|
||||
20250415,135800,271366065,5410,5410,5410,5410,0
|
||||
20250415,135700,271366065,5410,5410,5410,5410,0
|
||||
20250415,135600,271366065,5410,5410,5410,5410,0
|
||||
20250415,135500,271366065,5410,5410,5410,5410,0
|
||||
20250415,135400,271366065,5410,5400,5410,5400,44
|
||||
20250415,135300,271128445,5410,5410,5410,5410,2
|
||||
20250415,135200,271117625,5410,5410,5410,5410,0
|
||||
20250415,135100,271117625,5410,5410,5410,5410,32
|
||||
20250415,135000,270944505,5400,5400,5400,5400,18
|
||||
20250415,134900,270847305,5400,5400,5400,5400,37
|
||||
20250415,134800,270647505,5380,5400,5400,5360,1004
|
||||
20250415,134700,265258305,5410,5410,5410,5410,12
|
||||
20250415,134600,265193385,5410,5410,5410,5410,0
|
||||
20250415,134500,265193385,5410,5410,5410,5410,0
|
||||
20250415,134400,265193385,5410,5410,5410,5410,0
|
||||
20250415,134300,265193385,5410,5410,5410,5410,0
|
||||
20250415,134200,265193385,5410,5410,5410,5410,0
|
||||
20250415,134100,265193385,5410,5410,5410,5410,1
|
||||
20250415,134000,265187975,5410,5400,5410,5400,999
|
||||
20250415,133900,259793345,5400,5400,5410,5400,204
|
||||
20250415,133800,258691705,5390,5400,5400,5390,1500
|
||||
20250415,133700,250592785,5370,5410,5410,5370,1136
|
||||
20250415,133600,244476375,5400,5390,5400,5390,932
|
||||
20250415,133500,239445945,5390,5390,5390,5390,0
|
||||
20250415,133400,239445945,5390,5390,5390,5390,0
|
||||
20250415,133300,239445945,5390,5400,5400,5390,3
|
||||
20250415,133200,239429755,5400,5400,5400,5400,0
|
||||
20250415,133100,239429755,5400,5400,5400,5400,0
|
||||
20250415,133000,239429755,5400,5400,5400,5400,0
|
||||
20250415,132900,239429755,5400,5370,5400,5370,1109
|
||||
20250415,132800,233446685,5380,5380,5380,5380,0
|
||||
20250415,132700,233446685,5380,5380,5380,5380,0
|
||||
20250415,132600,233446685,5380,5380,5380,5370,1032
|
||||
20250415,132500,227904525,5380,5380,5380,5380,102
|
||||
20250415,132400,227355765,5380,5380,5380,5380,0
|
||||
20250415,132300,227355765,5380,5380,5380,5380,0
|
||||
20250415,132200,227355765,5380,5380,5380,5380,0
|
||||
20250415,132100,227355765,5380,5380,5380,5380,30
|
||||
20250415,132000,227194365,5380,5380,5380,5380,1
|
||||
20250415,131900,227188985,5370,5370,5370,5370,706
|
||||
20250415,131800,223397765,5370,5370,5370,5370,500
|
||||
20250415,131700,220712765,5380,5370,5380,5370,591
|
||||
20250415,131600,217536245,5365,5365,5365,5365,0
|
||||
20250415,131500,217536245,5365,5365,5365,5365,9
|
||||
20250415,131400,217487960,5370,5370,5370,5370,2
|
||||
20250415,131300,217477220,5360,5360,5360,5360,0
|
||||
20250415,131200,217477220,5360,5360,5360,5360,0
|
||||
20250415,131100,217477220,5360,5360,5360,5360,0
|
||||
20250415,131000,217477220,5360,5360,5360,5360,0
|
||||
20250415,130900,217477220,5360,5360,5360,5360,0
|
||||
20250415,130800,217477220,5360,5360,5360,5360,0
|
||||
20250415,130700,217477220,5360,5350,5360,5350,392
|
||||
20250415,130600,215377760,5340,5340,5340,5340,0
|
||||
20250415,130500,215377760,5340,5340,5340,5340,0
|
||||
20250415,130400,215377760,5340,5340,5340,5340,10
|
||||
20250415,130300,215324360,5330,5330,5330,5330,0
|
||||
20250415,130200,215324360,5330,5330,5330,5330,44
|
||||
20250415,130100,215089840,5330,5330,5330,5330,0
|
||||
20250415,130000,215089840,5330,5330,5330,5330,20
|
||||
20250415,125900,214983240,5330,5330,5330,5330,0
|
||||
20250415,125800,214983240,5330,5330,5330,5330,0
|
||||
20250415,125700,214983240,5330,5330,5330,5330,0
|
||||
20250415,125600,214983240,5330,5320,5330,5320,45
|
||||
20250415,125500,214743800,5310,5310,5310,5310,0
|
||||
20250415,125400,214743800,5310,5310,5310,5310,0
|
||||
20250415,125300,214743800,5310,5320,5320,5310,804
|
||||
20250415,125200,210474520,5330,5330,5330,5330,17
|
||||
20250415,125100,210383910,5330,5330,5330,5330,0
|
||||
20250415,125000,210383910,5330,5330,5330,5330,0
|
||||
20250415,124900,210383910,5330,5330,5330,5330,0
|
||||
20250415,124800,210383910,5330,5330,5330,5330,50
|
||||
20250415,124700,210117410,5330,5330,5330,5330,0
|
||||
20250415,124600,210117410,5330,5330,5330,5330,0
|
||||
20250415,124500,210117410,5330,5330,5330,5330,17
|
||||
20250415,124400,210026800,5350,5350,5350,5350,0
|
||||
20250415,124300,210026800,5350,5350,5350,5350,0
|
||||
20250415,124200,210026800,5350,5330,5350,5330,401
|
||||
20250415,124100,207889450,5340,5340,5340,5340,0
|
||||
20250415,124000,207889450,5340,5340,5340,5340,0
|
||||
20250415,123900,207889450,5340,5340,5340,5340,0
|
||||
20250415,123800,207889450,5340,5340,5340,5340,1
|
||||
20250415,123700,207884110,5350,5350,5350,5350,100
|
||||
20250415,123600,207349110,5350,5350,5350,5350,0
|
||||
20250415,123500,207349110,5350,5350,5350,5350,0
|
||||
20250415,123400,207349110,5350,5350,5350,5350,1
|
||||
20250415,123300,207343760,5350,5350,5350,5350,0
|
||||
20250415,123200,207343760,5350,5350,5350,5350,1
|
||||
20250415,123100,207338410,5330,5330,5330,5330,75
|
||||
20250415,123000,206938660,5330,5330,5330,5330,0
|
||||
20250415,122900,206938660,5330,5330,5330,5330,436
|
||||
20250415,122800,204614780,5320,5310,5320,5310,474
|
||||
20250415,122700,202093260,5310,5290,5310,5290,201
|
||||
20250415,122600,201029950,5310,5310,5310,5310,1
|
||||
20250415,122500,201024640,5280,5280,5280,5280,0
|
||||
20250415,122400,201024640,5280,5280,5280,5280,0
|
||||
20250415,122300,201024640,5280,5310,5310,5280,481
|
||||
20250415,122200,198481130,5320,5320,5320,5320,0
|
||||
20250415,122100,198481130,5320,5320,5320,5320,0
|
||||
20250415,122000,198481130,5320,5320,5320,5320,0
|
||||
20250415,121900,198481130,5320,5320,5320,5320,0
|
||||
20250415,121800,198481130,5320,5320,5320,5320,10
|
||||
20250415,121700,198427930,5320,5320,5320,5320,0
|
||||
20250415,121600,198427930,5320,5320,5320,5320,0
|
||||
20250415,121500,198427930,5320,5320,5320,5320,0
|
||||
20250415,121400,198427930,5320,5310,5320,5310,7
|
||||
20250415,121300,198390730,5310,5310,5310,5310,14
|
||||
20250415,121200,198316390,5310,5310,5310,5310,10
|
||||
20250415,121100,198263290,5310,5300,5310,5300,3
|
||||
20250415,121000,198247380,5280,5310,5310,5280,1200
|
||||
20250415,120900,191888940,5310,5310,5310,5310,0
|
||||
20250415,120800,191888940,5310,5310,5310,5310,31
|
||||
20250415,120700,191724330,5310,5310,5310,5310,0
|
||||
20250415,120600,191724330,5310,5300,5310,5300,141
|
||||
20250415,120500,190977020,5300,5290,5300,5280,593
|
||||
20250415,120400,187841500,5300,5300,5300,5300,22
|
||||
20250415,120300,187724900,5300,5320,5320,5300,401
|
||||
20250415,120200,185598960,5330,5330,5330,5330,1
|
||||
20250415,120100,185593630,5330,5330,5330,5330,0
|
||||
20250415,120000,185593630,5330,5330,5330,5330,23
|
||||
20250415,115900,185471040,5330,5310,5330,5310,125
|
||||
20250415,115800,184807270,5340,5340,5340,5340,0
|
||||
20250415,115700,184807270,5340,5340,5340,5340,0
|
||||
20250415,115600,184807270,5340,5340,5340,5340,0
|
||||
20250415,115500,184807270,5340,5340,5340,5340,0
|
||||
20250415,115400,184807270,5340,5340,5340,5340,0
|
||||
20250415,115300,184807270,5340,5340,5340,5340,2
|
||||
20250415,115200,184796590,5320,5320,5320,5320,124
|
||||
20250415,115100,184136910,5320,5320,5320,5320,0
|
||||
20250415,115000,184136910,5320,5320,5320,5320,1
|
||||
20250415,114900,184131590,5320,5320,5320,5320,0
|
||||
20250415,114800,184131590,5320,5310,5320,5310,18
|
||||
20250415,114700,184035880,5310,5310,5310,5310,2
|
||||
20250415,114600,184025260,5290,5290,5290,5290,0
|
||||
20250415,114500,184025260,5290,5290,5290,5290,0
|
||||
20250415,114400,184025260,5290,5300,5300,5290,155
|
||||
20250415,114300,183205250,5300,5320,5320,5300,1299
|
||||
20250415,114200,176317780,5320,5320,5320,5320,0
|
||||
20250415,114100,176317780,5320,5320,5320,5320,0
|
||||
20250415,114000,176317780,5320,5330,5330,5320,111
|
||||
20250415,113900,175727150,5330,5340,5340,5330,60
|
||||
20250415,113800,175407130,5340,5340,5340,5330,62
|
||||
20250415,113700,175076190,5350,5350,5350,5350,0
|
||||
20250415,113600,175076190,5350,5350,5350,5350,0
|
||||
20250415,113500,175076190,5350,5350,5350,5350,1
|
||||
20250415,113400,175070840,5350,5330,5350,5330,15
|
||||
20250415,113300,174990870,5330,5330,5330,5330,1
|
||||
20250415,113200,174985540,5340,5340,5340,5340,0
|
||||
20250415,113100,174985540,5340,5340,5340,5340,0
|
||||
20250415,113000,174985540,5340,5340,5340,5340,0
|
||||
20250415,112900,174985540,5340,5340,5340,5340,10
|
||||
20250415,112800,174932140,5350,5330,5350,5330,144
|
||||
20250415,112700,174162400,5330,5330,5330,5330,22
|
||||
20250415,112600,174045140,5330,5330,5330,5330,0
|
||||
20250415,112500,174045140,5330,5330,5330,5330,4
|
||||
20250415,112400,174023820,5320,5320,5320,5320,0
|
||||
20250415,112300,174023820,5320,5320,5320,5320,1
|
||||
20250415,112200,174018500,5320,5320,5320,5320,49
|
||||
20250415,112100,173757820,5320,5320,5330,5320,428
|
||||
20250415,112000,171480850,5330,5330,5330,5330,11
|
||||
20250415,111900,171422220,5340,5340,5340,5340,1
|
||||
20250415,111800,171416880,5300,5300,5300,5300,0
|
||||
20250415,111700,171416880,5300,5300,5300,5300,0
|
||||
20250415,111600,171416880,5300,5360,5360,5300,5500
|
||||
20250415,111500,142091860,5360,5360,5360,5360,0
|
||||
20250415,111400,142091860,5360,5360,5360,5360,0
|
||||
20250415,111300,142091860,5360,5360,5360,5360,34
|
||||
20250415,111200,141909620,5360,5360,5360,5360,0
|
||||
20250415,111100,141909620,5360,5360,5360,5360,0
|
||||
20250415,111000,141909620,5360,5360,5360,5360,0
|
||||
20250415,110900,141909620,5360,5360,5360,5360,0
|
||||
20250415,110800,141909620,5360,5360,5360,5360,2
|
||||
20250415,110700,141898900,5350,5350,5350,5350,0
|
||||
20250415,110600,141898900,5350,5350,5350,5350,0
|
||||
20250415,110500,141898900,5350,5350,5350,5350,0
|
||||
20250415,110400,141898900,5350,5350,5350,5350,0
|
||||
20250415,110300,141898900,5350,5350,5350,5350,3896
|
||||
20250415,110200,121055300,5350,5350,5350,5350,210
|
||||
20250415,110100,119931800,5350,5350,5350,5350,0
|
||||
20250415,110000,119931800,5350,5350,5350,5350,870
|
||||
20250415,105900,115277300,5350,5350,5350,5350,4463
|
||||
20250415,105800,91400250,5350,5350,5350,5350,6
|
||||
20250415,105700,91368150,5340,5340,5340,5340,0
|
||||
20250415,105600,91368150,5340,5340,5340,5340,200
|
||||
20250415,105500,90300150,5340,5350,5350,5340,371
|
||||
20250415,105400,88318300,5350,5350,5350,5350,12
|
||||
20250415,105300,88254100,5340,5350,5350,5340,181
|
||||
20250415,105200,87286910,5350,5350,5350,5350,0
|
||||
20250415,105100,87286910,5350,5360,5360,5350,1631
|
||||
20250415,105000,78556330,5360,5360,5360,5360,271
|
||||
20250415,104900,77103770,5360,5360,5360,5360,0
|
||||
20250415,104800,77103770,5360,5360,5360,5360,0
|
||||
20250415,104700,77103770,5360,5360,5360,5360,0
|
||||
20250415,104600,77103770,5360,5360,5360,5360,0
|
||||
20250415,104500,77103770,5360,5360,5360,5360,0
|
||||
20250415,104400,77103770,5360,5360,5360,5360,19
|
||||
20250415,104300,77001930,5360,5360,5360,5360,0
|
||||
20250415,104200,77001930,5360,5360,5360,5360,0
|
||||
20250415,104100,77001930,5360,5360,5360,5360,0
|
||||
20250415,104000,77001930,5360,5370,5370,5360,188
|
||||
20250415,103900,75992970,5370,5370,5370,5370,0
|
||||
20250415,103800,75992970,5370,5370,5370,5370,0
|
||||
20250415,103700,75992970,5370,5370,5370,5370,2
|
||||
20250415,103600,75982230,5370,5370,5370,5370,0
|
||||
20250415,103500,75982230,5370,5370,5370,5370,0
|
||||
20250415,103400,75982230,5370,5370,5370,5370,0
|
||||
20250415,103300,75982230,5370,5370,5370,5370,0
|
||||
20250415,103200,75982230,5370,5370,5370,5370,0
|
||||
20250415,103100,75982230,5370,5370,5370,5370,0
|
||||
20250415,103000,75982230,5370,5370,5370,5370,0
|
||||
20250415,102900,75982230,5370,5370,5370,5370,73
|
||||
20250415,102800,75590220,5370,5370,5370,5370,26
|
||||
20250415,102700,75450600,5380,5380,5380,5380,0
|
||||
20250415,102600,75450600,5380,5380,5380,5380,0
|
||||
20250415,102500,75450600,5380,5380,5380,5380,0
|
||||
20250415,102400,75450600,5380,5380,5380,5380,0
|
||||
20250415,102300,75450600,5380,5380,5380,5380,0
|
||||
20250415,102200,75450600,5380,5380,5380,5380,32
|
||||
20250415,102100,75278440,5360,5370,5370,5360,924
|
||||
20250415,102000,70325340,5360,5360,5360,5360,0
|
||||
20250415,101900,70325340,5360,5360,5360,5360,0
|
||||
20250415,101800,70325340,5360,5360,5360,5360,0
|
||||
20250415,101700,70325340,5360,5360,5360,5360,0
|
||||
20250415,101600,70325340,5360,5360,5360,5360,0
|
||||
20250415,101500,70325340,5360,5360,5360,5360,120
|
||||
20250415,101400,69682140,5370,5370,5370,5370,0
|
||||
20250415,101300,69682140,5370,5360,5370,5360,750
|
||||
20250415,101200,65659450,5370,5370,5370,5370,51
|
||||
20250415,101100,65385580,5390,5390,5390,5390,19
|
||||
20250415,101000,65283170,5390,5390,5390,5390,1
|
||||
20250415,100900,65277780,5390,5390,5390,5390,2
|
||||
20250415,100800,65267000,5380,5380,5380,5380,1
|
||||
20250415,100700,65261620,5390,5380,5390,5380,9
|
||||
20250415,100600,65213180,5380,5380,5380,5380,0
|
||||
20250415,100500,65213180,5380,5370,5380,5370,396
|
||||
20250415,100400,63086640,5350,5350,5350,5350,0
|
||||
20250415,100300,63086640,5350,5360,5360,5350,900
|
||||
20250415,100200,58268230,5360,5360,5360,5360,0
|
||||
20250415,100100,58268230,5360,5360,5360,5360,200
|
||||
20250415,100000,57196230,5360,5360,5360,5360,0
|
||||
20250415,095900,57196230,5360,5360,5360,5360,109
|
||||
20250415,095800,56611990,5370,5370,5370,5370,0
|
||||
20250415,095700,56611990,5370,5370,5370,5370,0
|
||||
20250415,095600,56611990,5370,5370,5370,5370,0
|
||||
20250415,095500,56611990,5370,5370,5370,5370,62
|
||||
20250415,095400,56279050,5370,5370,5370,5370,1
|
||||
20250415,095300,56273680,5360,5360,5360,5360,0
|
||||
20250415,095200,56273680,5360,5360,5360,5360,0
|
||||
20250415,095100,56273680,5360,5370,5370,5350,463
|
||||
20250415,095000,53794490,5370,5370,5370,5370,1
|
||||
20250415,094900,53789120,5370,5370,5370,5370,99
|
||||
20250415,094800,53257490,5380,5380,5380,5380,0
|
||||
20250415,094700,53257490,5380,5380,5380,5380,0
|
||||
20250415,094600,53257490,5380,5370,5380,5370,106
|
||||
20250415,094500,52688150,5370,5370,5370,5370,2
|
||||
20250415,094400,52677410,5370,5370,5370,5370,0
|
||||
20250415,094300,52677410,5370,5370,5370,5370,0
|
||||
20250415,094200,52677410,5370,5370,5370,5370,10
|
||||
20250415,094100,52623710,5370,5370,5370,5370,3
|
||||
20250415,094000,52607600,5360,5360,5360,5360,0
|
||||
20250415,093900,52607600,5360,5370,5370,5360,51
|
||||
20250415,093800,52333740,5360,5360,5360,5360,22
|
||||
20250415,093700,52215820,5350,5360,5370,5350,239
|
||||
20250415,093600,50936800,5360,5350,5370,5350,118
|
||||
20250415,093500,50305380,5360,5380,5400,5360,839
|
||||
20250415,093400,45803160,5380,5380,5380,5380,0
|
||||
20250415,093300,45803160,5380,5390,5400,5380,514
|
||||
20250415,093200,43034800,5390,5440,5440,5380,9
|
||||
20250415,093100,42986150,5380,5400,5400,5380,398
|
||||
20250415,093000,40843970,5400,5440,5440,5400,212
|
||||
20250415,092900,39699080,5440,5480,5480,5440,35
|
||||
20250415,092800,39507880,5490,5440,5490,5400,1097
|
||||
20250415,092700,33526580,5440,5440,5440,5440,20
|
||||
20250415,092600,33417780,5440,5440,5440,5440,57
|
||||
20250415,092500,33107700,5440,5440,5440,5440,6
|
||||
20250415,092400,33075060,5440,5430,5440,5430,9
|
||||
20250415,092300,33026170,5410,5410,5430,5410,36
|
||||
20250415,092200,32831370,5410,5430,5430,5380,87
|
||||
20250415,092100,32360710,5390,5390,5390,5390,266
|
||||
20250415,092000,30926970,5390,5400,5400,5390,462
|
||||
20250415,091900,28433240,5370,5390,5390,5370,15
|
||||
20250415,091800,28352660,5380,5380,5380,5380,0
|
||||
20250415,091700,28352660,5380,5390,5390,5380,366
|
||||
20250415,091600,26383450,5390,5410,5410,5380,263
|
||||
20250415,091500,24965950,5420,5420,5420,5420,0
|
||||
20250415,091400,24965950,5420,5420,5420,5420,10
|
||||
20250415,091300,24911750,5420,5420,5420,5420,1
|
||||
20250415,091200,24906330,5430,5420,5430,5400,101
|
||||
20250415,091100,24360850,5430,5440,5440,5430,7
|
||||
20250415,091000,24322820,5440,5440,5450,5430,76
|
||||
20250415,090900,23910000,5450,5450,5460,5420,228
|
||||
20250415,090800,22670900,5420,5410,5460,5380,503
|
||||
20250415,090700,19948160,5400,5390,5400,5390,399
|
||||
20250415,090600,17795560,5400,5370,5420,5370,283
|
||||
20250415,090500,16272720,5380,5370,5380,5370,2
|
||||
20250415,090400,16261970,5370,5390,5400,5320,1896
|
||||
20250415,090300,6079220,5400,5400,5400,5400,123
|
||||
20250415,090200,5415020,5400,5360,5400,5360,405
|
||||
20250415,090100,3233760,5340,5340,5340,5330,347
|
||||
20250415,090000,1381180,5350,5380,5380,5350,258
|
||||
|
Reference in New Issue
Block a user