Update 2025-04-15 2740 candle_min
This commit is contained in:
656
105550/min/candle-20250415.csv
Normal file
656
105550/min/candle-20250415.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,195300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,195200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,195100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,195000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,194000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,193000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,192300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,192000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,191000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,190000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,185300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,185000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,184000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,183000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,182300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,182000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,181000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,180000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,175300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,175000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,174000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,173000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,172300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,172000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,171000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,170000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,165300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,165000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,164000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,163000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,162300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,162000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,161000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,160000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155400,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,155300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,155000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,154000,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153900,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153800,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153700,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153600,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153500,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153400,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153300,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153200,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153100,2808706808,3715,3715,3715,3715,0
|
||||
20250415,153000,2808706808,3715,3715,3715,3715,6707
|
||||
20250415,152900,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152800,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152700,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152600,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152500,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152400,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152300,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152200,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152100,2783790303,3735,3735,3735,3735,0
|
||||
20250415,152000,2783790303,3735,3735,3735,3735,0
|
||||
20250415,151900,2783790303,3735,3710,3735,3705,3386
|
||||
20250415,151800,2771202158,3705,3705,3725,3705,4561
|
||||
20250415,151700,2754298883,3710,3735,3735,3705,3891
|
||||
20250415,151600,2739846508,3730,3725,3740,3720,2598
|
||||
20250415,151500,2730157438,3725,3720,3725,3720,862
|
||||
20250415,151400,2726947498,3720,3730,3730,3715,1761
|
||||
20250415,151300,2720392913,3725,3760,3760,3720,26675
|
||||
20250415,151200,2620661093,3765,3760,3765,3760,2176
|
||||
20250415,151100,2612471133,3770,3765,3770,3755,2689
|
||||
20250415,151000,2602369653,3775,3770,3775,3765,374
|
||||
20250415,150900,2600958363,3770,3780,3780,3760,7625
|
||||
20250415,150800,2572222628,3785,3780,3790,3780,198
|
||||
20250415,150700,2571474133,3780,3790,3790,3780,2842
|
||||
20250415,150600,2560717928,3790,3800,3800,3780,7498
|
||||
20250415,150500,2532348158,3800,3805,3805,3800,326
|
||||
20250415,150400,2531108163,3805,3785,3810,3785,4058
|
||||
20250415,150300,2515675458,3805,3780,3805,3775,2698
|
||||
20250415,150200,2505478073,3800,3795,3800,3780,7355
|
||||
20250415,150100,2477611373,3795,3805,3810,3795,6919
|
||||
20250415,150000,2451297135,3810,3815,3815,3810,2078
|
||||
20250415,145900,2443374495,3815,3840,3840,3815,5954
|
||||
20250415,145800,2420559300,3840,3860,3860,3840,3703
|
||||
20250415,145700,2406288270,3860,3865,3865,3855,2605
|
||||
20250415,145600,2396224920,3855,3810,3865,3810,22201
|
||||
20250415,145500,2310687905,3820,3820,3835,3810,3448
|
||||
20250415,145400,2297524295,3825,3860,3865,3825,7429
|
||||
20250415,145300,2268899405,3855,3840,3870,3815,15269
|
||||
20250415,145200,2210039560,3840,3810,3845,3810,19207
|
||||
20250415,145100,2136469584,3805,3800,3810,3770,7855
|
||||
20250415,145000,2106740209,3795,3835,3835,3795,14133
|
||||
20250415,144900,2052911244,3820,3820,3845,3770,20890
|
||||
20250415,144800,1972953604,3845,3760,3850,3730,32298
|
||||
20250415,144700,1850953399,3765,3650,3765,3650,63346
|
||||
20250415,144600,1616244574,3655,3650,3655,3645,201
|
||||
20250415,144500,1615511099,3650,3655,3655,3650,426
|
||||
20250415,144400,1613956194,3655,3650,3655,3650,665
|
||||
20250415,144300,1611528939,3650,3650,3650,3650,9
|
||||
20250415,144200,1611496089,3650,3650,3650,3650,160
|
||||
20250415,144100,1610912089,3650,3635,3650,3635,606
|
||||
20250415,144000,1608706199,3635,3635,3640,3635,273
|
||||
20250415,143900,1607713839,3635,3640,3640,3635,588
|
||||
20250415,143800,1605576449,3640,3645,3645,3635,528
|
||||
20250415,143700,1603654559,3645,3645,3645,3645,130
|
||||
20250415,143600,1603180709,3650,3650,3650,3650,118
|
||||
20250415,143500,1602750009,3650,3650,3650,3650,1
|
||||
20250415,143400,1602746359,3650,3650,3650,3650,4
|
||||
20250415,143300,1602731759,3650,3650,3650,3640,306
|
||||
20250415,143200,1601615799,3650,3650,3650,3650,299
|
||||
20250415,143100,1600524449,3645,3645,3645,3645,170
|
||||
20250415,143000,1599904799,3650,3650,3650,3645,1218
|
||||
20250415,142900,1595464254,3655,3650,3655,3650,580
|
||||
20250415,142800,1593346854,3655,3655,3655,3655,246
|
||||
20250415,142700,1592447724,3655,3655,3655,3650,512
|
||||
20250415,142600,1590578634,3655,3655,3655,3655,59
|
||||
20250415,142500,1590362989,3655,3655,3655,3655,52
|
||||
20250415,142400,1590172929,3655,3645,3655,3645,466
|
||||
20250415,142300,1588473019,3650,3650,3650,3635,4351
|
||||
20250415,142200,1572614209,3655,3655,3655,3655,18
|
||||
20250415,142100,1572548419,3650,3660,3660,3650,287
|
||||
20250415,142000,1571499389,3665,3660,3665,3655,681
|
||||
20250415,141900,1569004034,3660,3665,3665,3650,9538
|
||||
20250415,141800,1534094129,3665,3660,3665,3660,97
|
||||
20250415,141700,1533739104,3665,3660,3665,3660,351
|
||||
20250415,141600,1532454439,3665,3660,3665,3660,429
|
||||
20250415,141500,1530884024,3660,3640,3660,3640,3772
|
||||
20250415,141400,1517092214,3645,3635,3650,3635,810
|
||||
20250415,141300,1514142709,3640,3650,3650,3640,1208
|
||||
20250415,141200,1509745519,3650,3650,3650,3650,15
|
||||
20250415,141100,1509690769,3655,3650,3655,3650,768
|
||||
20250415,141000,1506887564,3650,3640,3650,3635,1096
|
||||
20250415,140900,1502888229,3640,3640,3640,3640,1
|
||||
20250415,140800,1502884589,3640,3635,3640,3630,1429
|
||||
20250415,140700,1497696259,3640,3645,3645,3635,3843
|
||||
20250415,140600,1483708234,3640,3645,3650,3640,2105
|
||||
20250415,140500,1476040119,3645,3640,3645,3640,95
|
||||
20250415,140400,1475694224,3640,3645,3645,3635,1774
|
||||
20250415,140300,1469232344,3647,3650,3650,3645,5138
|
||||
20250415,140200,1450478799,3650,3625,3650,3625,13637
|
||||
20250415,140100,1400905484,3625,3625,3625,3625,671
|
||||
20250415,140000,1398473109,3625,3625,3625,3625,28
|
||||
20250415,135900,1398371609,3625,3625,3625,3620,70
|
||||
20250415,135800,1398118144,3620,3625,3625,3600,2614
|
||||
20250415,135700,1388673099,3620,3620,3620,3620,263
|
||||
20250415,135600,1387721039,3620,3620,3620,3610,816
|
||||
20250415,135500,1384772504,3620,3610,3620,3610,983
|
||||
20250415,135400,1381221269,3610,3605,3610,3600,2568
|
||||
20250415,135300,1371964019,3605,3605,3605,3605,247
|
||||
20250415,135200,1371073584,3605,3595,3605,3590,1015
|
||||
20250415,135100,1367428849,3600,3595,3600,3590,1517
|
||||
20250415,135000,1361970279,3590,3595,3595,3590,668
|
||||
20250415,134900,1359568909,3595,3595,3595,3595,31
|
||||
20250415,134800,1359457464,3595,3600,3600,3590,4928
|
||||
20250415,134700,1341747194,3595,3600,3605,3595,4941
|
||||
20250415,134600,1323975509,3600,3610,3610,3595,1659
|
||||
20250415,134500,1318003539,3610,3610,3610,3600,2277
|
||||
20250415,134400,1309799834,3610,3635,3635,3605,1556
|
||||
20250415,134300,1304180269,3635,3635,3635,3635,1212
|
||||
20250415,134200,1299774649,3635,3620,3635,3615,1150
|
||||
20250415,134100,1295598934,3620,3620,3625,3615,852
|
||||
20250415,134000,1292516759,3625,3630,3630,3625,3017
|
||||
20250415,133900,1281578434,3635,3635,3635,3635,20
|
||||
20250415,133800,1281505734,3635,3630,3635,3630,22
|
||||
20250415,133700,1281425864,3635,3635,3635,3635,102
|
||||
20250415,133600,1281055094,3635,3635,3635,3635,5
|
||||
20250415,133500,1281036919,3635,3635,3635,3630,75
|
||||
20250415,133400,1280764544,3630,3635,3635,3630,368
|
||||
20250415,133300,1279428364,3630,3630,3630,3630,306
|
||||
20250415,133200,1278317584,3630,3630,3630,3630,302
|
||||
20250415,133100,1277221324,3635,3635,3635,3635,11
|
||||
20250415,133000,1277181339,3635,3630,3635,3630,3134
|
||||
20250415,132900,1265794119,3630,3630,3635,3625,418
|
||||
20250415,132800,1264277734,3635,3635,3635,3635,371
|
||||
20250415,132700,1262929149,3635,3635,3635,3630,220
|
||||
20250415,132600,1262130524,3630,3630,3630,3630,112
|
||||
20250415,132500,1261723964,3630,3630,3630,3630,548
|
||||
20250415,132400,1259734724,3635,3635,3635,3635,310
|
||||
20250415,132300,1258607874,3635,3635,3635,3635,335
|
||||
20250415,132200,1257390149,3635,3635,3635,3635,30
|
||||
20250415,132100,1257281099,3630,3625,3630,3625,2406
|
||||
20250415,132000,1248550169,3625,3615,3625,3615,288
|
||||
20250415,131900,1247508064,3620,3620,3620,3620,1537
|
||||
20250415,131800,1241944124,3620,3615,3620,3615,722
|
||||
20250415,131700,1239330634,3615,3620,3620,3615,846
|
||||
20250415,131600,1236269114,3620,3620,3620,3620,408
|
||||
20250415,131500,1234792154,3620,3620,3620,3620,5
|
||||
20250415,131400,1234774054,3620,3615,3620,3615,204
|
||||
20250415,131300,1234036329,3620,3620,3620,3615,489
|
||||
20250415,131200,1232267529,3620,3620,3620,3620,1
|
||||
20250415,131100,1232263909,3615,3620,3620,3615,508
|
||||
20250415,131000,1230427354,3620,3625,3625,3620,38
|
||||
20250415,130900,1230289669,3625,3620,3625,3615,3357
|
||||
20250415,130800,1218134774,3620,3620,3620,3620,35
|
||||
20250415,130700,1218008074,3615,3605,3620,3605,187
|
||||
20250415,130600,1217332689,3620,3620,3620,3620,141
|
||||
20250415,130500,1216822269,3620,3620,3620,3620,10
|
||||
20250415,130400,1216786069,3620,3615,3620,3615,534
|
||||
20250415,130300,1214855329,3615,3615,3615,3615,11
|
||||
20250415,130200,1214815564,3615,3610,3615,3610,2003
|
||||
20250415,130100,1207584729,3615,3615,3615,3615,186
|
||||
20250415,130000,1206912339,3610,3610,3610,3610,1021
|
||||
20250415,125900,1203226529,3615,3615,3615,3615,0
|
||||
20250415,125800,1203226529,3615,3615,3615,3615,0
|
||||
20250415,125700,1203226529,3615,3615,3615,3615,1260
|
||||
20250415,125600,1198671629,3610,3615,3615,3610,501
|
||||
20250415,125500,1196863014,3610,3610,3610,3610,425
|
||||
20250415,125400,1195328764,3600,3600,3600,3600,0
|
||||
20250415,125300,1195328764,3600,3600,3600,3600,2
|
||||
20250415,125200,1195321564,3600,3600,3615,3600,927
|
||||
20250415,125100,1191982789,3600,3600,3600,3600,0
|
||||
20250415,125000,1191982789,3600,3615,3615,3600,3243
|
||||
20250415,124900,1180286869,3615,3615,3615,3615,507
|
||||
20250415,124800,1178454064,3615,3615,3615,3615,0
|
||||
20250415,124700,1178454064,3615,3615,3620,3615,1637
|
||||
20250415,124600,1172536294,3625,3615,3625,3615,1218
|
||||
20250415,124500,1168132134,3620,3630,3630,3620,1003
|
||||
20250415,124400,1164501244,3630,3620,3630,3620,344
|
||||
20250415,124300,1163255904,3635,3635,3635,3635,0
|
||||
20250415,124200,1163255904,3635,3635,3635,3635,133
|
||||
20250415,124100,1162772449,3635,3625,3635,3625,419
|
||||
20250415,124000,1161253564,3635,3635,3635,3635,1
|
||||
20250415,123900,1161249929,3630,3630,3630,3630,0
|
||||
20250415,123800,1161249929,3630,3630,3630,3630,101
|
||||
20250415,123700,1160883299,3630,3630,3630,3625,249
|
||||
20250415,123600,1159980659,3635,3625,3635,3625,218
|
||||
20250415,123500,1159190399,3635,3635,3635,3615,1026
|
||||
20250415,123400,1155477269,3635,3635,3635,3635,0
|
||||
20250415,123300,1155477269,3635,3630,3635,3630,1246
|
||||
20250415,123200,1150951429,3630,3615,3630,3610,7042
|
||||
20250415,123100,1125461814,3615,3615,3615,3615,3
|
||||
20250415,123000,1125450969,3615,3615,3615,3615,6
|
||||
20250415,122900,1125429279,3615,3615,3615,3615,1
|
||||
20250415,122800,1125425664,3615,3610,3615,3610,244
|
||||
20250415,122700,1124544819,3610,3610,3610,3610,1853
|
||||
20250415,122600,1117855489,3610,3600,3610,3600,2013
|
||||
20250415,122500,1110597309,3605,3595,3605,3595,1830
|
||||
20250415,122400,1104011989,3600,3600,3600,3600,74
|
||||
20250415,122300,1103745589,3600,3595,3600,3590,1483
|
||||
20250415,122200,1098413489,3595,3595,3595,3595,392
|
||||
20250415,122100,1097004249,3600,3600,3600,3600,311
|
||||
20250415,122000,1095884649,3600,3600,3600,3600,3
|
||||
20250415,121900,1095873849,3585,3600,3600,3585,569
|
||||
20250415,121800,1093832204,3590,3605,3605,3590,486
|
||||
20250415,121700,1092087159,3595,3600,3600,3595,1470
|
||||
20250415,121600,1086798074,3600,3600,3600,3595,315
|
||||
20250415,121500,1085665339,3590,3590,3590,3590,2421
|
||||
20250415,121400,1076973949,3590,3585,3590,3585,500
|
||||
20250415,121300,1075181439,3585,3580,3585,3580,723
|
||||
20250415,121200,1072593019,3575,3575,3575,3575,416
|
||||
20250415,121100,1071105819,3580,3580,3580,3580,6
|
||||
20250415,121000,1071084339,3580,3580,3580,3580,43
|
||||
20250415,120900,1070930399,3575,3585,3585,3575,408
|
||||
20250415,120800,1069471049,3577,3585,3585,3577,74
|
||||
20250415,120700,1069206159,3585,3585,3585,3585,1
|
||||
20250415,120600,1069202574,3585,3565,3585,3560,25381
|
||||
20250415,120500,978794129,3570,3580,3580,3570,2279
|
||||
20250415,120400,970650634,3580,3580,3580,3580,20
|
||||
20250415,120300,970579034,3580,3580,3580,3580,224
|
||||
20250415,120200,969777114,3580,3580,3580,3580,314
|
||||
20250415,120100,968652994,3580,3580,3580,3580,234
|
||||
20250415,120000,967815274,3580,3585,3585,3580,251
|
||||
20250415,115900,966916529,3585,3580,3585,3580,474
|
||||
20250415,115800,965219214,3580,3575,3580,3575,1310
|
||||
20250415,115700,960535914,3575,3570,3575,3570,300
|
||||
20250415,115600,959464909,3575,3575,3575,3570,132
|
||||
20250415,115500,958993294,3575,3575,3575,3575,2
|
||||
20250415,115400,958986144,3570,3575,3575,3570,4031
|
||||
20250415,115300,944586914,3570,3570,3570,3570,0
|
||||
20250415,115200,944586914,3570,3570,3570,3570,500
|
||||
20250415,115100,942801914,3570,3570,3570,3570,515
|
||||
20250415,115000,940963364,3575,3575,3575,3575,500
|
||||
20250415,114900,939175864,3575,3575,3575,3575,0
|
||||
20250415,114800,939175864,3575,3575,3575,3575,1
|
||||
20250415,114700,939172289,3575,3570,3575,3570,3808
|
||||
20250415,114600,925565874,3570,3570,3570,3570,0
|
||||
20250415,114500,925565874,3570,3570,3570,3570,0
|
||||
20250415,114400,925565874,3570,3570,3570,3570,500
|
||||
20250415,114300,923780874,3575,3575,3575,3575,1553
|
||||
20250415,114200,918228899,3575,3575,3575,3575,7
|
||||
20250415,114100,918203874,3575,3577,3577,3575,457
|
||||
20250415,114000,916570063,3580,3580,3580,3580,180
|
||||
20250415,113900,915925663,3575,3575,3575,3575,80
|
||||
20250415,113800,915639663,3575,3575,3575,3575,0
|
||||
20250415,113700,915639663,3575,3575,3575,3575,1729
|
||||
20250415,113600,909458488,3580,3580,3580,3580,10
|
||||
20250415,113500,909422688,3580,3585,3585,3580,3224
|
||||
20250415,113400,897880748,3580,3585,3585,3580,2404
|
||||
20250415,113300,889272708,3590,3585,3590,3585,666
|
||||
20250415,113200,886885063,3590,3585,3590,3585,1018
|
||||
20250415,113100,883235443,3585,3585,3585,3585,1634
|
||||
20250415,113000,877377553,3590,3590,3590,3585,1598
|
||||
20250415,112900,871645768,3590,3590,3590,3590,0
|
||||
20250415,112800,871645768,3590,3585,3590,3585,1217
|
||||
20250415,112700,867282443,3590,3590,3590,3590,1304
|
||||
20250415,112600,862601083,3600,3590,3600,3590,39
|
||||
20250415,112500,862460883,3590,3590,3590,3590,2
|
||||
20250415,112400,862453703,3590,3600,3600,3590,550
|
||||
20250415,112300,860478938,3595,3595,3595,3595,57
|
||||
20250415,112200,860274023,3595,3595,3595,3595,388
|
||||
20250415,112100,858879163,3595,3600,3600,3590,1545
|
||||
20250415,112000,853327553,3600,3605,3605,3600,353
|
||||
20250415,111900,852055148,3605,3605,3605,3605,391
|
||||
20250415,111800,850645593,3605,3605,3605,3605,73
|
||||
20250415,111700,850382428,3605,3605,3605,3605,1
|
||||
20250415,111600,850378823,3605,3605,3605,3595,1144
|
||||
20250415,111500,846258703,3605,3610,3610,3605,51
|
||||
20250415,111400,846074648,3590,3590,3590,3590,400
|
||||
20250415,111300,844638648,3590,3600,3605,3590,933
|
||||
20250415,111200,841281208,3605,3600,3605,3600,160
|
||||
20250415,111100,840704458,3600,3605,3605,3600,8
|
||||
20250415,111000,840675633,3610,3610,3610,3610,0
|
||||
20250415,110900,840675633,3610,3595,3610,3585,2310
|
||||
20250415,110800,832389018,3610,3610,3610,3610,1
|
||||
20250415,110700,832385408,3610,3595,3610,3595,1047
|
||||
20250415,110600,828621428,3595,3595,3605,3595,1001
|
||||
20250415,110500,825022503,3620,3595,3620,3595,17
|
||||
20250415,110400,824960988,3595,3595,3595,3595,317
|
||||
20250415,110300,823821373,3595,3605,3620,3595,5118
|
||||
20250415,110200,805388453,3610,3610,3610,3610,188
|
||||
20250415,110100,804709773,3610,3620,3620,3610,523
|
||||
20250415,110000,802821733,3620,3620,3620,3605,129
|
||||
20250415,105900,802356253,3620,3610,3620,3605,2178
|
||||
20250415,105800,794490038,3610,3610,3610,3610,780
|
||||
20250415,105700,791674238,3610,3610,3610,3610,1
|
||||
20250415,105600,791670628,3625,3625,3625,3625,8
|
||||
20250415,105500,791641628,3625,3625,3625,3625,13
|
||||
20250415,105400,791594503,3625,3610,3625,3610,1060
|
||||
20250415,105300,787763723,3600,3600,3600,3600,180
|
||||
20250415,105200,787115723,3600,3600,3600,3600,334
|
||||
20250415,105100,785913323,3590,3600,3600,3590,1792
|
||||
20250415,105000,779477578,3600,3605,3605,3600,3618
|
||||
20250415,104900,766446773,3605,3615,3615,3605,1576
|
||||
20250415,104800,760759463,3615,3610,3615,3610,519
|
||||
20250415,104700,758885778,3610,3610,3610,3610,0
|
||||
20250415,104600,758885778,3610,3610,3610,3610,503
|
||||
20250415,104500,757069948,3610,3610,3610,3610,251
|
||||
20250415,104400,756163838,3610,3610,3610,3610,300
|
||||
20250415,104300,755080838,3610,3610,3610,3610,0
|
||||
20250415,104200,755080838,3610,3620,3620,3610,701
|
||||
20250415,104100,752546528,3620,3635,3635,3620,362
|
||||
20250415,104000,751235708,3635,3635,3635,3635,433
|
||||
20250415,103900,749661753,3635,3620,3635,3620,3260
|
||||
20250415,103800,737852653,3620,3615,3620,3610,3008
|
||||
20250415,103700,726981028,3610,3615,3615,3610,101
|
||||
20250415,103600,726615918,3615,3615,3615,3615,209
|
||||
20250415,103500,725860383,3600,3600,3600,3600,1
|
||||
20250415,103400,725856783,3600,3600,3600,3600,1
|
||||
20250415,103300,725853183,3600,3615,3615,3600,435
|
||||
20250415,103200,724280673,3615,3620,3620,3600,845
|
||||
20250415,103100,721229698,3620,3620,3620,3615,1739
|
||||
20250415,103000,714937018,3620,3620,3620,3620,435
|
||||
20250415,102900,713362318,3590,3620,3620,3590,458
|
||||
20250415,102800,711711748,3620,3590,3620,3590,4338
|
||||
20250415,102700,696080918,3590,3580,3595,3580,413
|
||||
20250415,102600,694599748,3580,3575,3590,3575,5384
|
||||
20250415,102500,675283353,3590,3590,3590,3590,762
|
||||
20250415,102400,672547773,3590,3590,3590,3590,64
|
||||
20250415,102300,672318013,3595,3585,3595,3585,369
|
||||
20250415,102200,670991815,3590,3590,3590,3590,1324
|
||||
20250415,102100,666238655,3590,3590,3590,3590,38
|
||||
20250415,102000,666102235,3590,3590,3590,3590,389
|
||||
20250415,101900,664705725,3590,3585,3590,3585,60
|
||||
20250415,101800,664490605,3585,3575,3585,3570,2944
|
||||
20250415,101700,653946220,3575,3580,3580,3570,230
|
||||
20250415,101600,653123910,3580,3580,3580,3580,852
|
||||
20250415,101500,650073750,3570,3580,3580,3565,1722
|
||||
20250415,101400,643915020,3580,3580,3580,3565,2488
|
||||
20250415,101300,635020985,3575,3575,3575,3575,48
|
||||
20250415,101200,634849385,3580,3580,3580,3575,344
|
||||
20250415,101100,633618060,3575,3585,3585,3575,353
|
||||
20250415,101000,632356010,3585,3585,3585,3575,468
|
||||
20250415,100900,630682230,3585,3565,3585,3565,3845
|
||||
20250415,100800,616946660,3565,3570,3570,3565,2768
|
||||
20250415,100700,607064950,3570,3565,3570,3565,214
|
||||
20250415,100600,606301360,3565,3565,3565,3560,412
|
||||
20250415,100500,604834080,3565,3570,3570,3560,262
|
||||
20250415,100400,603899940,3565,3565,3565,3565,1924
|
||||
20250415,100300,597040880,3565,3570,3570,3565,714
|
||||
20250415,100200,594495285,3570,3570,3570,3570,3535
|
||||
20250415,100100,581875335,3570,3580,3580,3570,419
|
||||
20250415,100000,580378965,3572,3565,3580,3565,45
|
||||
20250415,095900,580218130,3565,3565,3570,3565,128
|
||||
20250415,095800,579761805,3570,3570,3570,3570,29
|
||||
20250415,095700,579658275,3565,3560,3565,3555,3753
|
||||
20250415,095600,566283320,3560,3555,3560,3555,88
|
||||
20250415,095500,565970240,3555,3555,3555,3555,460
|
||||
20250415,095400,564334940,3555,3555,3555,3555,38
|
||||
20250415,095300,564199850,3555,3555,3555,3555,1215
|
||||
20250415,095200,559880525,3555,3555,3560,3555,520
|
||||
20250415,095100,558031615,3555,3555,3555,3555,61
|
||||
20250415,095000,557814760,3550,3555,3555,3550,1007
|
||||
20250415,094900,554237145,3565,3565,3565,3560,331
|
||||
20250415,094800,553058625,3565,3565,3565,3565,203
|
||||
20250415,094700,552334930,3570,3575,3575,3570,32
|
||||
20250415,094600,552220540,3560,3555,3560,3550,7378
|
||||
20250415,094500,526025920,3555,3570,3575,3555,5706
|
||||
20250415,094400,505704775,3570,3570,3570,3570,163
|
||||
20250415,094300,505122865,3565,3570,3570,3560,714
|
||||
20250415,094200,502576885,3565,3580,3580,3565,1951
|
||||
20250415,094100,495618170,3580,3575,3580,3575,479
|
||||
20250415,094000,493903415,3575,3570,3575,3565,121
|
||||
20250415,093900,493471515,3565,3565,3575,3565,590
|
||||
20250415,093800,491363105,3565,3560,3565,3560,1489
|
||||
20250415,093700,486056265,3560,3555,3560,3555,488
|
||||
20250415,093600,484319520,3555,3555,3555,3555,93
|
||||
20250415,093500,483988905,3555,3560,3560,3555,353
|
||||
20250415,093400,482733665,3560,3555,3560,3555,178
|
||||
20250415,093300,482100490,3560,3555,3560,3555,2018
|
||||
20250415,093200,474918755,3555,3550,3555,3550,2298
|
||||
20250415,093100,466760440,3550,3555,3555,3545,2740
|
||||
20250415,093000,457033745,3550,3555,3555,3550,1122
|
||||
20250415,092900,453050150,3555,3560,3560,3545,6872
|
||||
20250415,092800,428612200,3560,3555,3560,3550,327
|
||||
20250415,092700,427451115,3550,3565,3565,3550,1255
|
||||
20250415,092600,422987765,3565,3555,3565,3550,1584
|
||||
20250415,092500,417359365,3550,3550,3550,3545,1388
|
||||
20250415,092400,412436265,3545,3545,3545,3540,1735
|
||||
20250415,092300,406286690,3540,3565,3565,3535,12370
|
||||
20250415,092200,362347420,3575,3575,3575,3565,2390
|
||||
20250415,092100,353817910,3570,3570,3570,3570,794
|
||||
20250415,092000,350983330,3565,3565,3570,3565,3248
|
||||
20250415,091900,339389655,3570,3570,3570,3565,3054
|
||||
20250415,091800,328492890,3570,3565,3570,3560,765
|
||||
20250415,091700,325769325,3565,3560,3565,3555,2321
|
||||
20250415,091600,317510875,3565,3560,3565,3550,2706
|
||||
20250415,091500,307903640,3557,3550,3560,3550,4401
|
||||
20250415,091400,292259400,3545,3580,3580,3545,7333
|
||||
20250415,091300,266142020,3595,3595,3600,3580,1507
|
||||
20250415,091200,260744195,3580,3600,3610,3580,5030
|
||||
20250415,091100,242667870,3615,3600,3615,3600,34
|
||||
20250415,091000,242545425,3590,3610,3610,3590,3864
|
||||
20250415,090900,228630530,3610,3620,3620,3595,8081
|
||||
20250415,090800,199537190,3620,3620,3620,3620,3180
|
||||
20250415,090700,188025590,3620,3595,3620,3595,5916
|
||||
20250415,090600,166688045,3590,3585,3595,3585,1611
|
||||
20250415,090500,160902040,3590,3615,3615,3590,16084
|
||||
20250415,090400,103008155,3620,3625,3625,3600,12158
|
||||
20250415,090300,59096500,3625,3645,3670,3625,3801
|
||||
20250415,090200,45256565,3645,3680,3680,3645,5318
|
||||
20250415,090100,25782690,3680,3660,3680,3660,19
|
||||
20250415,090000,25712840,3680,3660,3700,3660,7023
|
||||
|
Reference in New Issue
Block a user