Update 2025-04-15 2740 candle_min
This commit is contained in:
659
115440/min/candle-20250415.csv
Normal file
659
115440/min/candle-20250415.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,195700,498656030,6740,6740,6740,6740,407
|
||||
20250415,195600,498656030,6740,6740,6740,6740,0
|
||||
20250415,195500,498656030,6740,6740,6740,6740,0
|
||||
20250415,195400,498656030,6740,6740,6740,6740,0
|
||||
20250415,195300,498656030,6740,6740,6740,6740,0
|
||||
20250415,195200,498656030,6740,6740,6740,6740,0
|
||||
20250415,195100,498656030,6740,6740,6740,6740,0
|
||||
20250415,195000,498656030,6740,6740,6740,6740,0
|
||||
20250415,194900,498656030,6740,6740,6740,6740,0
|
||||
20250415,194800,498656030,6740,6740,6740,6740,0
|
||||
20250415,194700,498656030,6740,6740,6740,6740,0
|
||||
20250415,194600,498656030,6740,6740,6740,6740,0
|
||||
20250415,194500,498656030,6740,6740,6740,6740,0
|
||||
20250415,194400,498656030,6740,6740,6740,6740,0
|
||||
20250415,194300,498656030,6740,6740,6740,6740,0
|
||||
20250415,194200,498656030,6740,6740,6740,6740,0
|
||||
20250415,194100,498656030,6740,6740,6740,6740,0
|
||||
20250415,194000,498656030,6740,6740,6740,6740,0
|
||||
20250415,193900,498656030,6740,6740,6740,6740,0
|
||||
20250415,193800,498656030,6740,6740,6740,6740,0
|
||||
20250415,193700,498656030,6740,6740,6740,6740,0
|
||||
20250415,193600,498656030,6740,6740,6740,6740,0
|
||||
20250415,193500,498656030,6740,6740,6740,6740,0
|
||||
20250415,193400,498656030,6740,6740,6740,6740,0
|
||||
20250415,193300,498656030,6740,6740,6740,6740,0
|
||||
20250415,193200,498656030,6740,6740,6740,6740,0
|
||||
20250415,193100,498656030,6740,6740,6740,6740,0
|
||||
20250415,193000,498656030,6740,6740,6740,6740,0
|
||||
20250415,192900,498656030,6740,6740,6740,6740,0
|
||||
20250415,192800,498656030,6740,6740,6740,6740,0
|
||||
20250415,192700,498656030,6740,6740,6740,6740,407
|
||||
20250415,192600,498656030,6740,6740,6740,6740,0
|
||||
20250415,192500,498656030,6740,6740,6740,6740,0
|
||||
20250415,192400,498656030,6740,6740,6740,6740,0
|
||||
20250415,192300,498656030,6740,6740,6740,6740,0
|
||||
20250415,192200,498656030,6740,6740,6740,6740,0
|
||||
20250415,192100,498656030,6740,6740,6740,6740,0
|
||||
20250415,192000,498656030,6740,6740,6740,6740,0
|
||||
20250415,191900,498656030,6740,6740,6740,6740,0
|
||||
20250415,191800,498656030,6740,6740,6740,6740,0
|
||||
20250415,191700,498656030,6740,6740,6740,6740,0
|
||||
20250415,191600,498656030,6740,6740,6740,6740,0
|
||||
20250415,191500,498656030,6740,6740,6740,6740,0
|
||||
20250415,191400,498656030,6740,6740,6740,6740,0
|
||||
20250415,191300,498656030,6740,6740,6740,6740,0
|
||||
20250415,191200,498656030,6740,6740,6740,6740,0
|
||||
20250415,191100,498656030,6740,6740,6740,6740,0
|
||||
20250415,191000,498656030,6740,6740,6740,6740,0
|
||||
20250415,190900,498656030,6740,6740,6740,6740,0
|
||||
20250415,190800,498656030,6740,6740,6740,6740,0
|
||||
20250415,190700,498656030,6740,6740,6740,6740,0
|
||||
20250415,190600,498656030,6740,6740,6740,6740,0
|
||||
20250415,190500,498656030,6740,6740,6740,6740,0
|
||||
20250415,190400,498656030,6740,6740,6740,6740,0
|
||||
20250415,190300,498656030,6740,6740,6740,6740,0
|
||||
20250415,190200,498656030,6740,6740,6740,6740,0
|
||||
20250415,190100,498656030,6740,6740,6740,6740,0
|
||||
20250415,190000,498656030,6740,6740,6740,6740,0
|
||||
20250415,185900,498656030,6740,6740,6740,6740,0
|
||||
20250415,185800,498656030,6740,6740,6740,6740,0
|
||||
20250415,185700,498656030,6740,6740,6740,6740,407
|
||||
20250415,185600,498656030,6740,6740,6740,6740,0
|
||||
20250415,185500,498656030,6740,6740,6740,6740,0
|
||||
20250415,185400,498656030,6740,6740,6740,6740,0
|
||||
20250415,185300,498656030,6740,6740,6740,6740,0
|
||||
20250415,185200,498656030,6740,6740,6740,6740,0
|
||||
20250415,185100,498656030,6740,6740,6740,6740,0
|
||||
20250415,185000,498656030,6740,6740,6740,6740,0
|
||||
20250415,184900,498656030,6740,6740,6740,6740,0
|
||||
20250415,184800,498656030,6740,6740,6740,6740,0
|
||||
20250415,184700,498656030,6740,6740,6740,6740,0
|
||||
20250415,184600,498656030,6740,6740,6740,6740,0
|
||||
20250415,184500,498656030,6740,6740,6740,6740,0
|
||||
20250415,184400,498656030,6740,6740,6740,6740,0
|
||||
20250415,184300,498656030,6740,6740,6740,6740,0
|
||||
20250415,184200,498656030,6740,6740,6740,6740,0
|
||||
20250415,184100,498656030,6740,6740,6740,6740,0
|
||||
20250415,184000,498656030,6740,6740,6740,6740,0
|
||||
20250415,183900,498656030,6740,6740,6740,6740,0
|
||||
20250415,183800,498656030,6740,6740,6740,6740,0
|
||||
20250415,183700,498656030,6740,6740,6740,6740,0
|
||||
20250415,183600,498656030,6740,6740,6740,6740,0
|
||||
20250415,183500,498656030,6740,6740,6740,6740,0
|
||||
20250415,183400,498656030,6740,6740,6740,6740,0
|
||||
20250415,183300,498656030,6740,6740,6740,6740,0
|
||||
20250415,183200,498656030,6740,6740,6740,6740,0
|
||||
20250415,183100,498656030,6740,6740,6740,6740,0
|
||||
20250415,183000,498656030,6740,6740,6740,6740,0
|
||||
20250415,182900,498656030,6740,6740,6740,6740,0
|
||||
20250415,182800,498656030,6740,6740,6740,6740,0
|
||||
20250415,182700,498656030,6740,6740,6740,6740,407
|
||||
20250415,182600,498656030,6740,6740,6740,6740,0
|
||||
20250415,182500,498656030,6740,6740,6740,6740,0
|
||||
20250415,182400,498656030,6740,6740,6740,6740,0
|
||||
20250415,182300,498656030,6740,6740,6740,6740,0
|
||||
20250415,182200,498656030,6740,6740,6740,6740,0
|
||||
20250415,182100,498656030,6740,6740,6740,6740,0
|
||||
20250415,182000,498656030,6740,6740,6740,6740,0
|
||||
20250415,181900,498656030,6740,6740,6740,6740,0
|
||||
20250415,181800,498656030,6740,6740,6740,6740,0
|
||||
20250415,181700,498656030,6740,6740,6740,6740,0
|
||||
20250415,181600,498656030,6740,6740,6740,6740,0
|
||||
20250415,181500,498656030,6740,6740,6740,6740,0
|
||||
20250415,181400,498656030,6740,6740,6740,6740,0
|
||||
20250415,181300,498656030,6740,6740,6740,6740,0
|
||||
20250415,181200,498656030,6740,6740,6740,6740,0
|
||||
20250415,181100,498656030,6740,6740,6740,6740,0
|
||||
20250415,181000,498656030,6740,6740,6740,6740,0
|
||||
20250415,180900,498656030,6740,6740,6740,6740,0
|
||||
20250415,180800,498656030,6740,6740,6740,6740,0
|
||||
20250415,180700,498656030,6740,6740,6740,6740,0
|
||||
20250415,180600,498656030,6740,6740,6740,6740,0
|
||||
20250415,180500,498656030,6740,6740,6740,6740,0
|
||||
20250415,180400,498656030,6740,6740,6740,6740,0
|
||||
20250415,180300,498656030,6740,6740,6740,6740,0
|
||||
20250415,180200,498656030,6740,6740,6740,6740,0
|
||||
20250415,180100,498656030,6740,6740,6740,6740,0
|
||||
20250415,180000,498656030,6740,6740,6740,6740,0
|
||||
20250415,175900,498656030,6740,6740,6740,6740,0
|
||||
20250415,175800,498656030,6740,6740,6740,6740,0
|
||||
20250415,175700,498656030,6740,6740,6740,6740,407
|
||||
20250415,175600,498656030,6740,6740,6740,6740,0
|
||||
20250415,175500,498656030,6740,6740,6740,6740,0
|
||||
20250415,175400,498656030,6740,6740,6740,6740,0
|
||||
20250415,175300,498656030,6740,6740,6740,6740,0
|
||||
20250415,175200,498656030,6740,6740,6740,6740,0
|
||||
20250415,175100,498656030,6740,6740,6740,6740,0
|
||||
20250415,175000,498656030,6740,6740,6740,6740,0
|
||||
20250415,174900,498656030,6740,6740,6740,6740,0
|
||||
20250415,174800,498656030,6740,6740,6740,6740,0
|
||||
20250415,174700,498656030,6740,6740,6740,6740,0
|
||||
20250415,174600,498656030,6740,6740,6740,6740,0
|
||||
20250415,174500,498656030,6740,6740,6740,6740,0
|
||||
20250415,174400,498656030,6740,6740,6740,6740,0
|
||||
20250415,174300,498656030,6740,6740,6740,6740,0
|
||||
20250415,174200,498656030,6740,6740,6740,6740,0
|
||||
20250415,174100,498656030,6740,6740,6740,6740,0
|
||||
20250415,174000,498656030,6740,6740,6740,6740,0
|
||||
20250415,173900,498656030,6740,6740,6740,6740,0
|
||||
20250415,173800,498656030,6740,6740,6740,6740,0
|
||||
20250415,173700,498656030,6740,6740,6740,6740,0
|
||||
20250415,173600,498656030,6740,6740,6740,6740,0
|
||||
20250415,173500,498656030,6740,6740,6740,6740,0
|
||||
20250415,173400,498656030,6740,6740,6740,6740,0
|
||||
20250415,173300,498656030,6740,6740,6740,6740,0
|
||||
20250415,173200,498656030,6740,6740,6740,6740,0
|
||||
20250415,173100,498656030,6740,6740,6740,6740,0
|
||||
20250415,173000,498656030,6740,6740,6740,6740,0
|
||||
20250415,172900,498656030,6740,6740,6740,6740,0
|
||||
20250415,172800,498656030,6740,6740,6740,6740,0
|
||||
20250415,172700,498656030,6740,6740,6740,6740,407
|
||||
20250415,172600,498656030,6740,6740,6740,6740,0
|
||||
20250415,172500,498656030,6740,6740,6740,6740,0
|
||||
20250415,172400,498656030,6740,6740,6740,6740,0
|
||||
20250415,172300,498656030,6740,6740,6740,6740,0
|
||||
20250415,172200,498656030,6740,6740,6740,6740,0
|
||||
20250415,172100,498656030,6740,6740,6740,6740,0
|
||||
20250415,172000,498656030,6740,6740,6740,6740,0
|
||||
20250415,171900,498656030,6740,6740,6740,6740,0
|
||||
20250415,171800,498656030,6740,6740,6740,6740,0
|
||||
20250415,171700,498656030,6740,6740,6740,6740,0
|
||||
20250415,171600,498656030,6740,6740,6740,6740,0
|
||||
20250415,171500,498656030,6740,6740,6740,6740,0
|
||||
20250415,171400,498656030,6740,6740,6740,6740,0
|
||||
20250415,171300,498656030,6740,6740,6740,6740,0
|
||||
20250415,171200,498656030,6740,6740,6740,6740,0
|
||||
20250415,171100,498656030,6740,6740,6740,6740,0
|
||||
20250415,171000,498656030,6740,6740,6740,6740,0
|
||||
20250415,170900,498656030,6740,6740,6740,6740,0
|
||||
20250415,170800,498656030,6740,6740,6740,6740,0
|
||||
20250415,170700,498656030,6740,6740,6740,6740,0
|
||||
20250415,170600,498656030,6740,6740,6740,6740,0
|
||||
20250415,170500,498656030,6740,6740,6740,6740,0
|
||||
20250415,170400,498656030,6740,6740,6740,6740,0
|
||||
20250415,170300,498656030,6740,6740,6740,6740,0
|
||||
20250415,170200,498656030,6740,6740,6740,6740,0
|
||||
20250415,170100,498656030,6740,6740,6740,6740,0
|
||||
20250415,170000,498656030,6740,6740,6740,6740,0
|
||||
20250415,165900,498656030,6740,6740,6740,6740,0
|
||||
20250415,165800,498656030,6740,6740,6740,6740,0
|
||||
20250415,165700,498656030,6740,6740,6740,6740,407
|
||||
20250415,165600,498656030,6740,6740,6740,6740,0
|
||||
20250415,165500,498656030,6740,6740,6740,6740,0
|
||||
20250415,165400,498656030,6740,6740,6740,6740,0
|
||||
20250415,165300,498656030,6740,6740,6740,6740,0
|
||||
20250415,165200,498656030,6740,6740,6740,6740,0
|
||||
20250415,165100,498656030,6740,6740,6740,6740,0
|
||||
20250415,165000,498656030,6740,6740,6740,6740,0
|
||||
20250415,164900,498656030,6740,6740,6740,6740,0
|
||||
20250415,164800,498656030,6740,6740,6740,6740,0
|
||||
20250415,164700,498656030,6740,6740,6740,6740,0
|
||||
20250415,164600,498656030,6740,6740,6740,6740,0
|
||||
20250415,164500,498656030,6740,6740,6740,6740,0
|
||||
20250415,164400,498656030,6740,6740,6740,6740,0
|
||||
20250415,164300,498656030,6740,6740,6740,6740,0
|
||||
20250415,164200,498656030,6740,6740,6740,6740,0
|
||||
20250415,164100,498656030,6740,6740,6740,6740,0
|
||||
20250415,164000,498656030,6740,6740,6740,6740,0
|
||||
20250415,163900,498656030,6740,6740,6740,6740,0
|
||||
20250415,163800,498656030,6740,6740,6740,6740,0
|
||||
20250415,163700,498656030,6740,6740,6740,6740,0
|
||||
20250415,163600,498656030,6740,6740,6740,6740,0
|
||||
20250415,163500,498656030,6740,6740,6740,6740,0
|
||||
20250415,163400,498656030,6740,6740,6740,6740,0
|
||||
20250415,163300,498656030,6740,6740,6740,6740,0
|
||||
20250415,163200,498656030,6740,6740,6740,6740,0
|
||||
20250415,163100,498656030,6740,6740,6740,6740,0
|
||||
20250415,163000,498656030,6740,6740,6740,6740,0
|
||||
20250415,162900,498656030,6740,6740,6740,6740,0
|
||||
20250415,162800,498656030,6740,6740,6740,6740,0
|
||||
20250415,162700,498656030,6740,6740,6740,6740,407
|
||||
20250415,162600,498656030,6740,6740,6740,6740,0
|
||||
20250415,162500,498656030,6740,6740,6740,6740,0
|
||||
20250415,162400,498656030,6740,6740,6740,6740,0
|
||||
20250415,162300,498656030,6740,6740,6740,6740,0
|
||||
20250415,162200,498656030,6740,6740,6740,6740,0
|
||||
20250415,162100,498656030,6740,6740,6740,6740,0
|
||||
20250415,162000,498656030,6740,6740,6740,6740,0
|
||||
20250415,161900,498656030,6740,6740,6740,6740,0
|
||||
20250415,161800,498656030,6740,6740,6740,6740,0
|
||||
20250415,161700,498656030,6740,6740,6740,6740,0
|
||||
20250415,161600,498656030,6740,6740,6740,6740,0
|
||||
20250415,161500,498656030,6740,6740,6740,6740,0
|
||||
20250415,161400,498656030,6740,6740,6740,6740,0
|
||||
20250415,161300,498656030,6740,6740,6740,6740,0
|
||||
20250415,161200,498656030,6740,6740,6740,6740,0
|
||||
20250415,161100,498656030,6740,6740,6740,6740,0
|
||||
20250415,161000,498656030,6740,6740,6740,6740,0
|
||||
20250415,160900,498656030,6740,6740,6740,6740,0
|
||||
20250415,160800,498656030,6740,6740,6740,6740,0
|
||||
20250415,160700,498656030,6740,6740,6740,6740,0
|
||||
20250415,160600,498656030,6740,6740,6740,6740,0
|
||||
20250415,160500,498656030,6740,6740,6740,6740,0
|
||||
20250415,160400,498656030,6740,6740,6740,6740,0
|
||||
20250415,160300,498656030,6740,6740,6740,6740,0
|
||||
20250415,160200,498656030,6740,6740,6740,6740,0
|
||||
20250415,160100,498656030,6740,6740,6740,6740,0
|
||||
20250415,160000,498656030,6740,6740,6740,6740,0
|
||||
20250415,155900,498656030,6740,6740,6740,6740,0
|
||||
20250415,155800,498656030,6740,6740,6740,6740,0
|
||||
20250415,155700,498656030,6740,6740,6740,6740,407
|
||||
20250415,155600,498656030,6740,6740,6740,6740,0
|
||||
20250415,155500,498656030,6740,6740,6740,6740,0
|
||||
20250415,155400,498656030,6740,6740,6740,6740,0
|
||||
20250415,155300,498656030,6740,6740,6740,6740,0
|
||||
20250415,155200,498656030,6740,6740,6740,6740,0
|
||||
20250415,155100,498656030,6740,6740,6740,6740,0
|
||||
20250415,155000,498656030,6740,6740,6740,6740,0
|
||||
20250415,154900,498656030,6740,6740,6740,6740,0
|
||||
20250415,154800,498656030,6740,6740,6740,6740,0
|
||||
20250415,154700,498656030,6740,6740,6740,6740,0
|
||||
20250415,154600,498656030,6740,6740,6740,6740,0
|
||||
20250415,154500,498656030,6740,6740,6740,6740,0
|
||||
20250415,154400,498656030,6740,6740,6740,6740,0
|
||||
20250415,154300,498656030,6740,6740,6740,6740,0
|
||||
20250415,154200,498656030,6740,6740,6740,6740,0
|
||||
20250415,154100,498656030,6740,6740,6740,6740,0
|
||||
20250415,154000,498656030,6740,6740,6740,6740,0
|
||||
20250415,153900,498656030,6740,6740,6740,6740,0
|
||||
20250415,153800,498656030,6740,6740,6740,6740,0
|
||||
20250415,153700,498656030,6740,6740,6740,6740,0
|
||||
20250415,153600,498656030,6740,6740,6740,6740,0
|
||||
20250415,153500,498656030,6740,6740,6740,6740,0
|
||||
20250415,153400,498656030,6740,6740,6740,6740,0
|
||||
20250415,153300,498656030,6740,6740,6740,6740,0
|
||||
20250415,153200,498656030,6740,6740,6740,6740,0
|
||||
20250415,153100,498656030,6740,6740,6740,6740,0
|
||||
20250415,153000,498656030,6740,6740,6740,6740,407
|
||||
20250415,152900,495912850,6740,6740,6740,6740,0
|
||||
20250415,152800,495912850,6740,6740,6740,6740,0
|
||||
20250415,152700,495912850,6740,6740,6740,6740,0
|
||||
20250415,152600,495912850,6740,6740,6740,6740,0
|
||||
20250415,152500,495912850,6740,6740,6740,6740,0
|
||||
20250415,152400,495912850,6740,6740,6740,6740,0
|
||||
20250415,152300,495912850,6740,6740,6740,6740,0
|
||||
20250415,152200,495912850,6740,6740,6740,6740,0
|
||||
20250415,152100,495912850,6740,6740,6740,6740,0
|
||||
20250415,152000,495912850,6740,6740,6740,6740,0
|
||||
20250415,151900,495912850,6740,6740,6740,6740,1
|
||||
20250415,151800,495906110,6720,6740,6740,6710,851
|
||||
20250415,151700,490192620,6710,6710,6710,6710,0
|
||||
20250415,151600,490192620,6710,6710,6710,6710,2
|
||||
20250415,151500,490179200,6710,6720,6720,6710,153
|
||||
20250415,151400,489151650,6740,6740,6740,6740,0
|
||||
20250415,151300,489151650,6740,6740,6740,6740,0
|
||||
20250415,151200,489151650,6740,6740,6740,6740,107
|
||||
20250415,151100,488430470,6730,6730,6730,6730,400
|
||||
20250415,151000,485738470,6730,6730,6730,6730,13
|
||||
20250415,150900,485650980,6720,6720,6720,6720,0
|
||||
20250415,150800,485650980,6720,6720,6720,6720,50
|
||||
20250415,150700,485314980,6720,6720,6720,6720,110
|
||||
20250415,150600,484575780,6720,6720,6720,6720,0
|
||||
20250415,150500,484575780,6720,6720,6720,6720,15
|
||||
20250415,150400,484474980,6720,6720,6720,6720,0
|
||||
20250415,150300,484474980,6720,6720,6720,6720,0
|
||||
20250415,150200,484474980,6720,6720,6720,6720,0
|
||||
20250415,150100,484474980,6720,6720,6720,6720,34
|
||||
20250415,150000,484246500,6720,6720,6720,6720,122
|
||||
20250415,145900,483426660,6720,6720,6720,6720,0
|
||||
20250415,145800,483426660,6720,6720,6720,6720,0
|
||||
20250415,145700,483426660,6720,6720,6720,6720,0
|
||||
20250415,145600,483426660,6720,6720,6720,6720,2
|
||||
20250415,145500,483413220,6720,6720,6720,6720,0
|
||||
20250415,145400,483413220,6720,6720,6720,6720,0
|
||||
20250415,145300,483413220,6720,6720,6720,6720,0
|
||||
20250415,145200,483413220,6720,6720,6720,6720,0
|
||||
20250415,145100,483413220,6720,6720,6720,6720,69
|
||||
20250415,145000,482949540,6720,6720,6720,6720,8
|
||||
20250415,144900,482895780,6730,6730,6730,6730,0
|
||||
20250415,144800,482895780,6730,6730,6730,6730,100
|
||||
20250415,144700,482222780,6730,6730,6730,6730,150
|
||||
20250415,144600,481213280,6730,6730,6730,6730,0
|
||||
20250415,144500,481213280,6730,6730,6730,6730,1
|
||||
20250415,144400,481206550,6740,6740,6740,6740,7
|
||||
20250415,144300,481159370,6750,6750,6750,6750,0
|
||||
20250415,144200,481159370,6750,6750,6750,6750,0
|
||||
20250415,144100,481159370,6750,6750,6750,6750,0
|
||||
20250415,144000,481159370,6750,6750,6750,6750,0
|
||||
20250415,143900,481159370,6750,6720,6750,6720,51
|
||||
20250415,143800,480815330,6710,6710,6710,6710,0
|
||||
20250415,143700,480815330,6710,6710,6710,6710,540
|
||||
20250415,143600,477191930,6720,6720,6720,6720,45
|
||||
20250415,143500,476889530,6720,6720,6720,6720,40
|
||||
20250415,143400,476620730,6720,6720,6720,6720,0
|
||||
20250415,143300,476620730,6720,6720,6720,6720,120
|
||||
20250415,143200,475814330,6730,6730,6730,6730,366
|
||||
20250415,143100,473351150,6730,6730,6730,6730,0
|
||||
20250415,143000,473351150,6730,6730,6730,6730,100
|
||||
20250415,142900,472678150,6740,6740,6740,6740,0
|
||||
20250415,142800,472678150,6740,6740,6740,6730,221
|
||||
20250415,142700,471190700,6730,6730,6730,6730,2
|
||||
20250415,142600,471177240,6730,6730,6730,6730,200
|
||||
20250415,142500,469831240,6730,6730,6730,6730,0
|
||||
20250415,142400,469831240,6730,6730,6730,6730,184
|
||||
20250415,142300,468592920,6730,6730,6730,6730,1
|
||||
20250415,142200,468586190,6730,6720,6730,6720,459
|
||||
20250415,142100,465499410,6740,6740,6740,6740,0
|
||||
20250415,142000,465499410,6740,6740,6740,6740,10
|
||||
20250415,141900,465432010,6740,6740,6740,6740,0
|
||||
20250415,141800,465432010,6740,6740,6740,6740,190
|
||||
20250415,141700,464151410,6740,6740,6740,6740,21
|
||||
20250415,141600,464009870,6740,6740,6740,6740,15
|
||||
20250415,141500,463908770,6720,6720,6720,6720,0
|
||||
20250415,141400,463908770,6720,6720,6720,6720,0
|
||||
20250415,141300,463908770,6720,6720,6720,6720,0
|
||||
20250415,141200,463908770,6720,6720,6720,6720,0
|
||||
20250415,141100,463908770,6720,6720,6720,6720,0
|
||||
20250415,141000,463908770,6720,6720,6720,6720,0
|
||||
20250415,140900,463908770,6720,6720,6720,6720,0
|
||||
20250415,140800,463908770,6720,6720,6720,6720,3
|
||||
20250415,140700,463888610,6710,6710,6710,6710,0
|
||||
20250415,140600,463888610,6710,6710,6710,6710,4
|
||||
20250415,140500,463861770,6750,6750,6750,6750,50
|
||||
20250415,140400,463524270,6750,6750,6750,6750,0
|
||||
20250415,140300,463524270,6750,6750,6750,6750,5
|
||||
20250415,140200,463490520,6710,6710,6710,6710,0
|
||||
20250415,140100,463490520,6710,6710,6710,6710,0
|
||||
20250415,140000,463490520,6710,6710,6710,6710,55
|
||||
20250415,135900,463121470,6720,6720,6720,6720,0
|
||||
20250415,135800,463121470,6720,6720,6720,6720,0
|
||||
20250415,135700,463121470,6720,6710,6720,6710,3
|
||||
20250415,135600,463101320,6720,6720,6720,6720,500
|
||||
20250415,135500,459741320,6720,6720,6720,6720,0
|
||||
20250415,135400,459741320,6720,6720,6720,6720,0
|
||||
20250415,135300,459741320,6720,6720,6720,6720,0
|
||||
20250415,135200,459741320,6720,6720,6720,6720,0
|
||||
20250415,135100,459741320,6720,6720,6720,6720,0
|
||||
20250415,135000,459741320,6720,6720,6720,6720,0
|
||||
20250415,134900,459741320,6720,6720,6720,6720,0
|
||||
20250415,134800,459741320,6720,6720,6720,6720,1
|
||||
20250415,134700,459734600,6710,6720,6720,6710,1003
|
||||
20250415,134600,452999470,6730,6730,6730,6730,2
|
||||
20250415,134500,452986010,6710,6710,6710,6710,0
|
||||
20250415,134400,452986010,6710,6710,6710,6710,0
|
||||
20250415,134300,452986010,6710,6730,6730,6710,401
|
||||
20250415,134200,450287300,6730,6730,6730,6730,100
|
||||
20250415,134100,449614300,6750,6750,6750,6750,1
|
||||
20250415,134000,449607550,6750,6730,6750,6720,426
|
||||
20250415,133900,446743750,6760,6760,6760,6760,0
|
||||
20250415,133800,446743750,6760,6760,6760,6760,2
|
||||
20250415,133700,446730230,6760,6740,6760,6740,13
|
||||
20250415,133600,446642450,6740,6740,6740,6740,0
|
||||
20250415,133500,446642450,6740,6740,6740,6740,105
|
||||
20250415,133400,445934750,6730,6730,6730,6730,17
|
||||
20250415,133300,445820340,6760,6760,6760,6760,0
|
||||
20250415,133200,445820340,6760,6760,6760,6760,0
|
||||
20250415,133100,445820340,6760,6760,6760,6760,0
|
||||
20250415,133000,445820340,6760,6760,6760,6760,0
|
||||
20250415,132900,445820340,6760,6760,6760,6760,559
|
||||
20250415,132800,442041500,6760,6760,6760,6760,0
|
||||
20250415,132700,442041500,6760,6760,6760,6760,49
|
||||
20250415,132600,441710260,6740,6740,6740,6740,0
|
||||
20250415,132500,441710260,6740,6740,6740,6740,500
|
||||
20250415,132400,438340260,6720,6720,6720,6720,7
|
||||
20250415,132300,438293220,6710,6710,6710,6710,0
|
||||
20250415,132200,438293220,6710,6710,6710,6710,0
|
||||
20250415,132100,438293220,6710,6710,6710,6710,0
|
||||
20250415,132000,438293220,6710,6710,6710,6710,0
|
||||
20250415,131900,438293220,6710,6710,6710,6710,0
|
||||
20250415,131800,438293220,6710,6710,6710,6710,0
|
||||
20250415,131700,438293220,6710,6710,6710,6710,0
|
||||
20250415,131600,438293220,6710,6710,6710,6710,0
|
||||
20250415,131500,438293220,6710,6710,6710,6710,0
|
||||
20250415,131400,438293220,6710,6710,6710,6700,170
|
||||
20250415,131300,437153210,6710,6710,6710,6710,0
|
||||
20250415,131200,437153210,6710,6710,6710,6710,0
|
||||
20250415,131100,437153210,6710,6710,6710,6710,0
|
||||
20250415,131000,437153210,6710,6730,6730,6710,663
|
||||
20250415,130900,432704350,6740,6740,6740,6740,0
|
||||
20250415,130800,432704350,6740,6740,6740,6740,0
|
||||
20250415,130700,432704350,6740,6740,6740,6740,0
|
||||
20250415,130600,432704350,6740,6760,6760,6740,468
|
||||
20250415,130500,429545420,6760,6760,6760,6760,205
|
||||
20250415,130400,428159620,6760,6760,6760,6760,1
|
||||
20250415,130300,428152860,6760,6750,6760,6740,440
|
||||
20250415,130200,425183850,6750,6740,6750,6740,866
|
||||
20250415,130100,419346400,6740,6740,6740,6740,6
|
||||
20250415,130000,419305960,6740,6740,6740,6740,0
|
||||
20250415,125900,419305960,6740,6720,6740,6720,423
|
||||
20250415,125800,416462500,6710,6710,6710,6710,0
|
||||
20250415,125700,416462500,6710,6710,6710,6710,56
|
||||
20250415,125600,416086740,6710,6710,6720,6710,262
|
||||
20250415,125500,414328480,6720,6720,6720,6720,0
|
||||
20250415,125400,414328480,6720,6720,6720,6720,50
|
||||
20250415,125300,413992480,6720,6720,6720,6720,0
|
||||
20250415,125200,413992480,6720,6720,6720,6720,0
|
||||
20250415,125100,413992480,6720,6710,6720,6710,175
|
||||
20250415,125000,412818150,6730,6730,6730,6730,0
|
||||
20250415,124900,412818150,6730,6730,6730,6730,0
|
||||
20250415,124800,412818150,6730,6730,6730,6730,0
|
||||
20250415,124700,412818150,6730,6730,6730,6730,0
|
||||
20250415,124600,412818150,6730,6730,6730,6730,0
|
||||
20250415,124500,412818150,6730,6730,6730,6730,0
|
||||
20250415,124400,412818150,6730,6730,6730,6730,0
|
||||
20250415,124300,412818150,6730,6730,6730,6730,0
|
||||
20250415,124200,412818150,6730,6730,6730,6730,14
|
||||
20250415,124100,412723930,6730,6730,6730,6730,0
|
||||
20250415,124000,412723930,6730,6730,6730,6730,0
|
||||
20250415,123900,412723930,6730,6730,6730,6730,0
|
||||
20250415,123800,412723930,6730,6730,6730,6730,0
|
||||
20250415,123700,412723930,6730,6730,6730,6730,0
|
||||
20250415,123600,412723930,6730,6730,6730,6730,0
|
||||
20250415,123500,412723930,6730,6730,6730,6730,0
|
||||
20250415,123400,412723930,6730,6730,6730,6730,0
|
||||
20250415,123300,412723930,6730,6730,6730,6730,10
|
||||
20250415,123200,412656630,6680,6680,6680,6680,0
|
||||
20250415,123100,412656630,6680,6680,6680,6680,0
|
||||
20250415,123000,412656630,6680,6680,6680,6680,0
|
||||
20250415,122900,412656630,6680,6700,6710,6680,3553
|
||||
20250415,122800,388884940,6700,6710,6710,6700,103
|
||||
20250415,122700,388193900,6710,6710,6710,6710,0
|
||||
20250415,122600,388193900,6710,6710,6710,6710,0
|
||||
20250415,122500,388193900,6710,6710,6710,6710,1
|
||||
20250415,122400,388187190,6710,6710,6710,6710,0
|
||||
20250415,122300,388187190,6710,6710,6710,6710,0
|
||||
20250415,122200,388187190,6710,6710,6710,6710,1
|
||||
20250415,122100,388180480,6730,6730,6730,6730,0
|
||||
20250415,122000,388180480,6730,6730,6730,6730,0
|
||||
20250415,121900,388180480,6730,6730,6730,6730,0
|
||||
20250415,121800,388180480,6730,6700,6730,6700,35
|
||||
20250415,121700,387945530,6700,6700,6700,6700,405
|
||||
20250415,121600,385232030,6700,6700,6700,6700,90
|
||||
20250415,121500,384629030,6710,6710,6710,6710,665
|
||||
20250415,121400,380166880,6710,6710,6710,6710,0
|
||||
20250415,121300,380166880,6710,6710,6710,6710,0
|
||||
20250415,121200,380166880,6710,6710,6710,6710,0
|
||||
20250415,121100,380166880,6710,6710,6710,6710,0
|
||||
20250415,121000,380166880,6710,6710,6710,6710,1
|
||||
20250415,120900,380160170,6710,6710,6710,6710,0
|
||||
20250415,120800,380160170,6710,6710,6710,6710,0
|
||||
20250415,120700,380160170,6710,6710,6710,6710,0
|
||||
20250415,120600,380160170,6710,6710,6710,6710,833
|
||||
20250415,120500,374570740,6720,6750,6750,6720,757
|
||||
20250415,120400,369480660,6750,6750,6750,6750,2
|
||||
20250415,120300,369467160,6750,6740,6750,6740,83
|
||||
20250415,120200,368906930,6740,6740,6740,6740,0
|
||||
20250415,120100,368906930,6740,6740,6740,6740,220
|
||||
20250415,120000,367424130,6740,6750,6750,6740,770
|
||||
20250415,115900,362227330,6780,6780,6780,6780,2
|
||||
20250415,115800,362213770,6760,6770,6770,6760,545
|
||||
20250415,115700,358529470,6780,6780,6780,6780,9
|
||||
20250415,115600,358468450,6790,6780,6790,6780,6
|
||||
20250415,115500,358427720,6780,6790,6790,6780,486
|
||||
20250415,115400,355132620,6790,6780,6790,6780,673
|
||||
20250415,115300,350565250,6770,6780,6780,6770,1435
|
||||
20250415,115200,340840950,6780,6780,6780,6780,1
|
||||
20250415,115100,340834170,6780,6750,6780,6750,5257
|
||||
20250415,115000,305338650,6750,6750,6750,6750,3
|
||||
20250415,114900,305318400,6750,6750,6750,6750,0
|
||||
20250415,114800,305318400,6750,6760,6770,6750,470
|
||||
20250415,114700,302136600,6770,6770,6770,6770,149
|
||||
20250415,114600,301127870,6770,6750,6770,6750,31
|
||||
20250415,114500,300918220,6730,6730,6730,6730,0
|
||||
20250415,114400,300918220,6730,6730,6730,6730,0
|
||||
20250415,114300,300918220,6730,6730,6730,6730,30
|
||||
20250415,114200,300716320,6730,6730,6730,6730,0
|
||||
20250415,114100,300716320,6730,6740,6740,6730,351
|
||||
20250415,114000,298351350,6740,6770,6770,6740,818
|
||||
20250415,113900,292824000,6780,6760,6790,6760,594
|
||||
20250415,113800,288805600,6760,6790,6790,6760,3406
|
||||
20250415,113700,265778050,6790,6790,6790,6790,147
|
||||
20250415,113600,264779920,6790,6790,6790,6770,71
|
||||
20250415,113500,264298810,6760,6770,6790,6740,1828
|
||||
20250415,113400,251907010,6770,6770,6770,6770,88
|
||||
20250415,113300,251311250,6770,6770,6770,6760,710
|
||||
20250415,113200,246511500,6770,6750,6770,6750,669
|
||||
20250415,113100,241984840,6740,6740,6740,6740,638
|
||||
20250415,113000,237684720,6720,6730,6730,6720,500
|
||||
20250415,112900,234323100,6730,6730,6730,6730,0
|
||||
20250415,112800,234323100,6730,6740,6740,6730,68
|
||||
20250415,112700,233865170,6740,6775,6775,6740,712
|
||||
20250415,112600,229054890,6780,6770,6780,6770,822
|
||||
20250415,112500,223489660,6770,6740,6770,6740,3184
|
||||
20250415,112400,201962820,6740,6740,6740,6740,0
|
||||
20250415,112300,201962820,6740,6740,6740,6740,0
|
||||
20250415,112200,201962820,6740,6740,6740,6740,0
|
||||
20250415,112100,201962820,6740,6740,6740,6740,400
|
||||
20250415,112000,199266820,6730,6730,6730,6730,0
|
||||
20250415,111900,199266820,6730,6730,6730,6730,84
|
||||
20250415,111800,198701500,6730,6730,6730,6730,0
|
||||
20250415,111700,198701500,6730,6730,6730,6730,2
|
||||
20250415,111600,198688040,6740,6730,6740,6730,41
|
||||
20250415,111500,198412100,6720,6730,6730,6720,10
|
||||
20250415,111400,198344850,6730,6730,6730,6730,0
|
||||
20250415,111300,198344850,6730,6720,6730,6720,6
|
||||
20250415,111200,198304520,6720,6730,6730,6720,5
|
||||
20250415,111100,198270890,6730,6720,6740,6720,716
|
||||
20250415,111000,193455880,6720,6720,6720,6720,50
|
||||
20250415,110900,193119880,6720,6720,6720,6720,1
|
||||
20250415,110800,193113160,6720,6720,6720,6720,6
|
||||
20250415,110700,193072840,6730,6730,6730,6730,20
|
||||
20250415,110600,192938240,6730,6740,6740,6730,104
|
||||
20250415,110500,192238250,6740,6740,6740,6740,13
|
||||
20250415,110400,192150630,6740,6700,6740,6700,1471
|
||||
20250415,110300,182283770,6690,6690,6690,6690,149
|
||||
20250415,110200,181286960,6690,6700,6700,6690,100
|
||||
20250415,110100,180617150,6690,6700,6700,6690,65
|
||||
20250415,110000,180181710,6700,6700,6700,6700,379
|
||||
20250415,105900,177642410,6700,6680,6700,6680,63
|
||||
20250415,105800,177220750,6720,6710,6720,6650,1627
|
||||
20250415,105700,166375200,6730,6730,6770,6700,5168
|
||||
20250415,105600,131470650,6720,6700,6750,6700,1197
|
||||
20250415,105500,123430710,6700,6680,6750,6680,6236
|
||||
20250415,105400,81508040,6670,6670,6670,6670,11
|
||||
20250415,105300,81434670,6670,6670,6670,6670,0
|
||||
20250415,105200,81434670,6670,6670,6670,6670,0
|
||||
20250415,105100,81434670,6670,6670,6670,6670,1
|
||||
20250415,105000,81428000,6670,6670,6670,6670,0
|
||||
20250415,104900,81428000,6670,6670,6670,6670,0
|
||||
20250415,104800,81428000,6670,6670,6680,6670,14
|
||||
20250415,104700,81334590,6650,6650,6650,6650,0
|
||||
20250415,104600,81334590,6650,6650,6650,6650,0
|
||||
20250415,104500,81334590,6650,6650,6650,6650,0
|
||||
20250415,104400,81334590,6650,6650,6650,6650,0
|
||||
20250415,104300,81334590,6650,6650,6650,6650,0
|
||||
20250415,104200,81334590,6650,6650,6650,6650,0
|
||||
20250415,104100,81334590,6650,6650,6650,6650,0
|
||||
20250415,104000,81334590,6650,6650,6650,6650,0
|
||||
20250415,103900,81334590,6650,6650,6650,6650,0
|
||||
20250415,103800,81334590,6650,6690,6690,6650,421
|
||||
20250415,103700,78518800,6690,6690,6690,6690,99
|
||||
20250415,103600,77856490,6680,6680,6680,6680,70
|
||||
20250415,103500,77388890,6670,6670,6670,6670,0
|
||||
20250415,103400,77388890,6670,6670,6670,6670,11
|
||||
20250415,103300,77315520,6670,6670,6670,6670,5
|
||||
20250415,103200,77282170,6670,6670,6670,6670,0
|
||||
20250415,103100,77282170,6670,6670,6670,6670,47
|
||||
20250415,103000,76968680,6670,6670,6670,6670,0
|
||||
20250415,102900,76968680,6670,6640,6670,6640,8
|
||||
20250415,102800,76915440,6670,6670,6670,6670,5
|
||||
20250415,102700,76882090,6670,6660,6670,6660,266
|
||||
20250415,102600,75107920,6630,6630,6630,6630,1
|
||||
20250415,102500,75101290,6670,6670,6670,6670,1
|
||||
20250415,102400,75094620,6630,6650,6660,6630,139
|
||||
20250415,102300,74170350,6660,6660,6660,6660,210
|
||||
20250415,102200,72771750,6640,6660,6660,6640,37
|
||||
20250415,102100,72525670,6660,6660,6660,6660,20
|
||||
20250415,102000,72392470,6660,6660,6660,6660,0
|
||||
20250415,101900,72392470,6660,6660,6660,6660,1
|
||||
20250415,101800,72385810,6620,6640,6640,6620,300
|
||||
20250415,101700,70397280,6670,6660,6670,6660,22
|
||||
20250415,101600,70250640,6640,6640,6640,6640,1
|
||||
20250415,101500,70244000,6640,6640,6640,6640,51
|
||||
20250415,101400,69905360,6680,6680,6680,6680,102
|
||||
20250415,101300,69224000,6680,6680,6680,6680,20
|
||||
20250415,101200,69090400,6680,6680,6680,6680,25
|
||||
20250415,101100,68923400,6670,6670,6670,6670,0
|
||||
20250415,101000,68923400,6670,6650,6670,6650,441
|
||||
20250415,100900,65990710,6650,6650,6650,6650,0
|
||||
20250415,100800,65990710,6650,6630,6650,6630,53
|
||||
20250415,100700,65639280,6630,6640,6650,6630,18
|
||||
20250415,100600,65519910,6640,6640,6640,6640,10
|
||||
20250415,100500,65453510,6650,6650,6650,6650,0
|
||||
20250415,100400,65453510,6650,6650,6650,6650,93
|
||||
20250415,100300,64835060,6650,6650,6650,6650,5
|
||||
20250415,100200,64801810,6620,6620,6620,6620,0
|
||||
20250415,100100,64801810,6620,6640,6650,6620,73
|
||||
20250415,100000,64317920,6640,6630,6640,6630,357
|
||||
20250415,095900,61947950,6630,6630,6630,6630,0
|
||||
20250415,095800,61947950,6630,6630,6630,6630,5
|
||||
20250415,095700,61914800,6640,6630,6640,6610,1001
|
||||
20250415,095600,55293920,6630,6630,6630,6630,66
|
||||
20250415,095500,54856340,6610,6610,6610,6610,0
|
||||
20250415,095400,54856340,6610,6620,6620,6610,52
|
||||
20250415,095300,54512610,6610,6610,6610,6610,0
|
||||
20250415,095200,54512610,6610,6610,6610,6610,0
|
||||
20250415,095100,54512610,6610,6620,6620,6610,500
|
||||
20250415,095000,51207580,6620,6620,6620,6620,29
|
||||
20250415,094900,51015600,6620,6620,6620,6620,20
|
||||
20250415,094800,50883200,6620,6620,6620,6620,3
|
||||
20250415,094700,50863340,6620,6620,6620,6620,102
|
||||
20250415,094600,50188100,6630,6630,6630,6630,1
|
||||
20250415,094500,50181470,6620,6630,6630,6620,4
|
||||
20250415,094400,50154960,6630,6610,6630,6610,86
|
||||
20250415,094300,49586360,6620,6620,6620,6620,52
|
||||
20250415,094200,49242120,6620,6620,6620,6620,143
|
||||
20250415,094100,48295460,6620,6620,6620,6620,7
|
||||
20250415,094000,48249120,6620,6620,6620,6620,0
|
||||
20250415,093900,48249120,6620,6620,6620,6620,4
|
||||
20250415,093800,48222640,6620,6620,6620,6620,398
|
||||
20250415,093700,45587880,6620,6630,6630,6620,269
|
||||
20250415,093600,43805640,6640,6630,6640,6630,44
|
||||
20250415,093500,43513780,6640,6640,6640,6640,0
|
||||
20250415,093400,43513780,6640,6640,6640,6640,2
|
||||
20250415,093300,43500500,6640,6640,6640,6640,4
|
||||
20250415,093200,43473940,6630,6630,6630,6630,177
|
||||
20250415,093100,42300430,6620,6620,6620,6620,580
|
||||
20250415,093000,38460830,6630,6640,6640,6630,5
|
||||
20250415,092900,38427660,6620,6620,6620,6620,0
|
||||
20250415,092800,38427660,6620,6630,6630,6620,21
|
||||
20250415,092700,38288550,6640,6640,6640,6640,20
|
||||
20250415,092600,38155750,6630,6630,6630,6630,758
|
||||
20250415,092500,33130210,6620,6640,6640,6620,57
|
||||
20250415,092400,32752150,6640,6640,6640,6640,1
|
||||
20250415,092300,32745510,6640,6640,6640,6630,5
|
||||
20250415,092200,32712340,6640,6640,6640,6640,0
|
||||
20250415,092100,32712340,6640,6620,6640,6610,1004
|
||||
20250415,092000,26072910,6650,6640,6650,6640,50
|
||||
20250415,091900,25740500,6620,6620,6620,6620,0
|
||||
20250415,091800,25740500,6620,6620,6620,6620,230
|
||||
20250415,091700,24217900,6630,6630,6630,6630,0
|
||||
20250415,091600,24217900,6630,6630,6630,6630,0
|
||||
20250415,091500,24217900,6630,6610,6650,6610,240
|
||||
20250415,091400,22630720,6610,6610,6610,6610,105
|
||||
20250415,091300,21936670,6610,6620,6670,6600,1230
|
||||
20250415,091200,13809810,6620,6620,6620,6620,0
|
||||
20250415,091100,13809810,6620,6620,6620,6620,30
|
||||
20250415,091000,13611210,6620,6630,6630,6620,98
|
||||
20250415,090900,12961650,6630,6630,6630,6630,0
|
||||
20250415,090800,12961650,6630,6630,6630,6630,0
|
||||
20250415,090700,12961650,6630,6640,6690,6630,160
|
||||
20250415,090600,11894300,6700,6630,6700,6630,109
|
||||
20250415,090500,11164490,6630,6620,6630,6600,197
|
||||
20250415,090400,9860520,6630,6630,6630,6630,63
|
||||
20250415,090300,9442830,6650,6650,6660,6640,128
|
||||
20250415,090200,8591660,6660,6660,6660,6660,0
|
||||
20250415,090100,8591660,6660,6660,6660,6660,22
|
||||
20250415,090000,8445140,6670,6670,6690,6670,1266
|
||||
|
Reference in New Issue
Block a user