Update 2025-04-15 2740 candle_min
This commit is contained in:
668
142210/min/candle-20250415.csv
Normal file
668
142210/min/candle-20250415.csv
Normal file
@@ -0,0 +1,668 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,200600,462687780,5560,5560,5560,5560,607
|
||||
20250415,200500,462687780,5560,5560,5560,5560,0
|
||||
20250415,200400,462687780,5560,5560,5560,5560,0
|
||||
20250415,200300,462687780,5560,5560,5560,5560,0
|
||||
20250415,200200,462687780,5560,5560,5560,5560,0
|
||||
20250415,200100,462687780,5560,5560,5560,5560,0
|
||||
20250415,200000,462687780,5560,5560,5560,5560,0
|
||||
20250415,195900,462687780,5560,5560,5560,5560,0
|
||||
20250415,195800,462687780,5560,5560,5560,5560,0
|
||||
20250415,195700,462687780,5560,5560,5560,5560,0
|
||||
20250415,195600,462687780,5560,5560,5560,5560,0
|
||||
20250415,195500,462687780,5560,5560,5560,5560,0
|
||||
20250415,195400,462687780,5560,5560,5560,5560,0
|
||||
20250415,195300,462687780,5560,5560,5560,5560,0
|
||||
20250415,195200,462687780,5560,5560,5560,5560,0
|
||||
20250415,195100,462687780,5560,5560,5560,5560,0
|
||||
20250415,195000,462687780,5560,5560,5560,5560,0
|
||||
20250415,194900,462687780,5560,5560,5560,5560,0
|
||||
20250415,194800,462687780,5560,5560,5560,5560,0
|
||||
20250415,194700,462687780,5560,5560,5560,5560,0
|
||||
20250415,194600,462687780,5560,5560,5560,5560,0
|
||||
20250415,194500,462687780,5560,5560,5560,5560,0
|
||||
20250415,194400,462687780,5560,5560,5560,5560,0
|
||||
20250415,194300,462687780,5560,5560,5560,5560,0
|
||||
20250415,194200,462687780,5560,5560,5560,5560,0
|
||||
20250415,194100,462687780,5560,5560,5560,5560,0
|
||||
20250415,194000,462687780,5560,5560,5560,5560,0
|
||||
20250415,193900,462687780,5560,5560,5560,5560,0
|
||||
20250415,193800,462687780,5560,5560,5560,5560,0
|
||||
20250415,193700,462687780,5560,5560,5560,5560,0
|
||||
20250415,193600,462687780,5560,5560,5560,5560,607
|
||||
20250415,193500,462687780,5560,5560,5560,5560,0
|
||||
20250415,193400,462687780,5560,5560,5560,5560,0
|
||||
20250415,193300,462687780,5560,5560,5560,5560,0
|
||||
20250415,193200,462687780,5560,5560,5560,5560,0
|
||||
20250415,193100,462687780,5560,5560,5560,5560,0
|
||||
20250415,193000,462687780,5560,5560,5560,5560,0
|
||||
20250415,192900,462687780,5560,5560,5560,5560,0
|
||||
20250415,192800,462687780,5560,5560,5560,5560,0
|
||||
20250415,192700,462687780,5560,5560,5560,5560,0
|
||||
20250415,192600,462687780,5560,5560,5560,5560,0
|
||||
20250415,192500,462687780,5560,5560,5560,5560,0
|
||||
20250415,192400,462687780,5560,5560,5560,5560,0
|
||||
20250415,192300,462687780,5560,5560,5560,5560,0
|
||||
20250415,192200,462687780,5560,5560,5560,5560,0
|
||||
20250415,192100,462687780,5560,5560,5560,5560,0
|
||||
20250415,192000,462687780,5560,5560,5560,5560,0
|
||||
20250415,191900,462687780,5560,5560,5560,5560,0
|
||||
20250415,191800,462687780,5560,5560,5560,5560,0
|
||||
20250415,191700,462687780,5560,5560,5560,5560,0
|
||||
20250415,191600,462687780,5560,5560,5560,5560,0
|
||||
20250415,191500,462687780,5560,5560,5560,5560,0
|
||||
20250415,191400,462687780,5560,5560,5560,5560,0
|
||||
20250415,191300,462687780,5560,5560,5560,5560,0
|
||||
20250415,191200,462687780,5560,5560,5560,5560,0
|
||||
20250415,191100,462687780,5560,5560,5560,5560,0
|
||||
20250415,191000,462687780,5560,5560,5560,5560,0
|
||||
20250415,190900,462687780,5560,5560,5560,5560,0
|
||||
20250415,190800,462687780,5560,5560,5560,5560,0
|
||||
20250415,190700,462687780,5560,5560,5560,5560,0
|
||||
20250415,190600,462687780,5560,5560,5560,5560,607
|
||||
20250415,190500,462687780,5560,5560,5560,5560,0
|
||||
20250415,190400,462687780,5560,5560,5560,5560,0
|
||||
20250415,190300,462687780,5560,5560,5560,5560,0
|
||||
20250415,190200,462687780,5560,5560,5560,5560,0
|
||||
20250415,190100,462687780,5560,5560,5560,5560,0
|
||||
20250415,190000,462687780,5560,5560,5560,5560,0
|
||||
20250415,185900,462687780,5560,5560,5560,5560,0
|
||||
20250415,185800,462687780,5560,5560,5560,5560,0
|
||||
20250415,185700,462687780,5560,5560,5560,5560,0
|
||||
20250415,185600,462687780,5560,5560,5560,5560,0
|
||||
20250415,185500,462687780,5560,5560,5560,5560,0
|
||||
20250415,185400,462687780,5560,5560,5560,5560,0
|
||||
20250415,185300,462687780,5560,5560,5560,5560,0
|
||||
20250415,185200,462687780,5560,5560,5560,5560,0
|
||||
20250415,185100,462687780,5560,5560,5560,5560,0
|
||||
20250415,185000,462687780,5560,5560,5560,5560,0
|
||||
20250415,184900,462687780,5560,5560,5560,5560,0
|
||||
20250415,184800,462687780,5560,5560,5560,5560,0
|
||||
20250415,184700,462687780,5560,5560,5560,5560,0
|
||||
20250415,184600,462687780,5560,5560,5560,5560,0
|
||||
20250415,184500,462687780,5560,5560,5560,5560,0
|
||||
20250415,184400,462687780,5560,5560,5560,5560,0
|
||||
20250415,184300,462687780,5560,5560,5560,5560,0
|
||||
20250415,184200,462687780,5560,5560,5560,5560,0
|
||||
20250415,184100,462687780,5560,5560,5560,5560,0
|
||||
20250415,184000,462687780,5560,5560,5560,5560,0
|
||||
20250415,183900,462687780,5560,5560,5560,5560,0
|
||||
20250415,183800,462687780,5560,5560,5560,5560,0
|
||||
20250415,183700,462687780,5560,5560,5560,5560,0
|
||||
20250415,183600,462687780,5560,5560,5560,5560,607
|
||||
20250415,183500,462687780,5560,5560,5560,5560,0
|
||||
20250415,183400,462687780,5560,5560,5560,5560,0
|
||||
20250415,183300,462687780,5560,5560,5560,5560,0
|
||||
20250415,183200,462687780,5560,5560,5560,5560,0
|
||||
20250415,183100,462687780,5560,5560,5560,5560,0
|
||||
20250415,183000,462687780,5560,5560,5560,5560,0
|
||||
20250415,182900,462687780,5560,5560,5560,5560,0
|
||||
20250415,182800,462687780,5560,5560,5560,5560,0
|
||||
20250415,182700,462687780,5560,5560,5560,5560,0
|
||||
20250415,182600,462687780,5560,5560,5560,5560,0
|
||||
20250415,182500,462687780,5560,5560,5560,5560,0
|
||||
20250415,182400,462687780,5560,5560,5560,5560,0
|
||||
20250415,182300,462687780,5560,5560,5560,5560,0
|
||||
20250415,182200,462687780,5560,5560,5560,5560,0
|
||||
20250415,182100,462687780,5560,5560,5560,5560,0
|
||||
20250415,182000,462687780,5560,5560,5560,5560,0
|
||||
20250415,181900,462687780,5560,5560,5560,5560,0
|
||||
20250415,181800,462687780,5560,5560,5560,5560,0
|
||||
20250415,181700,462687780,5560,5560,5560,5560,0
|
||||
20250415,181600,462687780,5560,5560,5560,5560,0
|
||||
20250415,181500,462687780,5560,5560,5560,5560,0
|
||||
20250415,181400,462687780,5560,5560,5560,5560,0
|
||||
20250415,181300,462687780,5560,5560,5560,5560,0
|
||||
20250415,181200,462687780,5560,5560,5560,5560,0
|
||||
20250415,181100,462687780,5560,5560,5560,5560,0
|
||||
20250415,181000,462687780,5560,5560,5560,5560,0
|
||||
20250415,180900,462687780,5560,5560,5560,5560,0
|
||||
20250415,180800,462687780,5560,5560,5560,5560,0
|
||||
20250415,180700,462687780,5560,5560,5560,5560,0
|
||||
20250415,180600,462687780,5560,5560,5560,5560,607
|
||||
20250415,180500,462687780,5560,5560,5560,5560,0
|
||||
20250415,180400,462687780,5560,5560,5560,5560,0
|
||||
20250415,180300,462687780,5560,5560,5560,5560,0
|
||||
20250415,180200,462687780,5560,5560,5560,5560,0
|
||||
20250415,180100,462687780,5560,5560,5560,5560,0
|
||||
20250415,180000,462687780,5560,5560,5560,5560,0
|
||||
20250415,175900,462687780,5560,5560,5560,5560,0
|
||||
20250415,175800,462687780,5560,5560,5560,5560,0
|
||||
20250415,175700,462687780,5560,5560,5560,5560,0
|
||||
20250415,175600,462687780,5560,5560,5560,5560,0
|
||||
20250415,175500,462687780,5560,5560,5560,5560,0
|
||||
20250415,175400,462687780,5560,5560,5560,5560,0
|
||||
20250415,175300,462687780,5560,5560,5560,5560,0
|
||||
20250415,175200,462687780,5560,5560,5560,5560,0
|
||||
20250415,175100,462687780,5560,5560,5560,5560,0
|
||||
20250415,175000,462687780,5560,5560,5560,5560,0
|
||||
20250415,174900,462687780,5560,5560,5560,5560,0
|
||||
20250415,174800,462687780,5560,5560,5560,5560,0
|
||||
20250415,174700,462687780,5560,5560,5560,5560,0
|
||||
20250415,174600,462687780,5560,5560,5560,5560,0
|
||||
20250415,174500,462687780,5560,5560,5560,5560,0
|
||||
20250415,174400,462687780,5560,5560,5560,5560,0
|
||||
20250415,174300,462687780,5560,5560,5560,5560,0
|
||||
20250415,174200,462687780,5560,5560,5560,5560,0
|
||||
20250415,174100,462687780,5560,5560,5560,5560,0
|
||||
20250415,174000,462687780,5560,5560,5560,5560,0
|
||||
20250415,173900,462687780,5560,5560,5560,5560,0
|
||||
20250415,173800,462687780,5560,5560,5560,5560,0
|
||||
20250415,173700,462687780,5560,5560,5560,5560,0
|
||||
20250415,173600,462687780,5560,5560,5560,5560,607
|
||||
20250415,173500,462687780,5560,5560,5560,5560,0
|
||||
20250415,173400,462687780,5560,5560,5560,5560,0
|
||||
20250415,173300,462687780,5560,5560,5560,5560,0
|
||||
20250415,173200,462687780,5560,5560,5560,5560,0
|
||||
20250415,173100,462687780,5560,5560,5560,5560,0
|
||||
20250415,173000,462687780,5560,5560,5560,5560,0
|
||||
20250415,172900,462687780,5560,5560,5560,5560,0
|
||||
20250415,172800,462687780,5560,5560,5560,5560,0
|
||||
20250415,172700,462687780,5560,5560,5560,5560,0
|
||||
20250415,172600,462687780,5560,5560,5560,5560,0
|
||||
20250415,172500,462687780,5560,5560,5560,5560,0
|
||||
20250415,172400,462687780,5560,5560,5560,5560,0
|
||||
20250415,172300,462687780,5560,5560,5560,5560,0
|
||||
20250415,172200,462687780,5560,5560,5560,5560,0
|
||||
20250415,172100,462687780,5560,5560,5560,5560,0
|
||||
20250415,172000,462687780,5560,5560,5560,5560,0
|
||||
20250415,171900,462687780,5560,5560,5560,5560,0
|
||||
20250415,171800,462687780,5560,5560,5560,5560,0
|
||||
20250415,171700,462687780,5560,5560,5560,5560,0
|
||||
20250415,171600,462687780,5560,5560,5560,5560,0
|
||||
20250415,171500,462687780,5560,5560,5560,5560,0
|
||||
20250415,171400,462687780,5560,5560,5560,5560,0
|
||||
20250415,171300,462687780,5560,5560,5560,5560,0
|
||||
20250415,171200,462687780,5560,5560,5560,5560,0
|
||||
20250415,171100,462687780,5560,5560,5560,5560,0
|
||||
20250415,171000,462687780,5560,5560,5560,5560,0
|
||||
20250415,170900,462687780,5560,5560,5560,5560,0
|
||||
20250415,170800,462687780,5560,5560,5560,5560,0
|
||||
20250415,170700,462687780,5560,5560,5560,5560,0
|
||||
20250415,170600,462687780,5560,5560,5560,5560,607
|
||||
20250415,170500,462687780,5560,5560,5560,5560,0
|
||||
20250415,170400,462687780,5560,5560,5560,5560,0
|
||||
20250415,170300,462687780,5560,5560,5560,5560,0
|
||||
20250415,170200,462687780,5560,5560,5560,5560,0
|
||||
20250415,170100,462687780,5560,5560,5560,5560,0
|
||||
20250415,170000,462687780,5560,5560,5560,5560,0
|
||||
20250415,165900,462687780,5560,5560,5560,5560,0
|
||||
20250415,165800,462687780,5560,5560,5560,5560,0
|
||||
20250415,165700,462687780,5560,5560,5560,5560,0
|
||||
20250415,165600,462687780,5560,5560,5560,5560,0
|
||||
20250415,165500,462687780,5560,5560,5560,5560,0
|
||||
20250415,165400,462687780,5560,5560,5560,5560,0
|
||||
20250415,165300,462687780,5560,5560,5560,5560,0
|
||||
20250415,165200,462687780,5560,5560,5560,5560,0
|
||||
20250415,165100,462687780,5560,5560,5560,5560,0
|
||||
20250415,165000,462687780,5560,5560,5560,5560,0
|
||||
20250415,164900,462687780,5560,5560,5560,5560,0
|
||||
20250415,164800,462687780,5560,5560,5560,5560,0
|
||||
20250415,164700,462687780,5560,5560,5560,5560,0
|
||||
20250415,164600,462687780,5560,5560,5560,5560,0
|
||||
20250415,164500,462687780,5560,5560,5560,5560,0
|
||||
20250415,164400,462687780,5560,5560,5560,5560,0
|
||||
20250415,164300,462687780,5560,5560,5560,5560,0
|
||||
20250415,164200,462687780,5560,5560,5560,5560,0
|
||||
20250415,164100,462687780,5560,5560,5560,5560,0
|
||||
20250415,164000,462687780,5560,5560,5560,5560,0
|
||||
20250415,163900,462687780,5560,5560,5560,5560,0
|
||||
20250415,163800,462687780,5560,5560,5560,5560,0
|
||||
20250415,163700,462687780,5560,5560,5560,5560,0
|
||||
20250415,163600,462687780,5560,5560,5560,5560,607
|
||||
20250415,163500,462687780,5560,5560,5560,5560,0
|
||||
20250415,163400,462687780,5560,5560,5560,5560,0
|
||||
20250415,163300,462687780,5560,5560,5560,5560,0
|
||||
20250415,163200,462687780,5560,5560,5560,5560,0
|
||||
20250415,163100,462687780,5560,5560,5560,5560,0
|
||||
20250415,163000,462687780,5560,5560,5560,5560,0
|
||||
20250415,162900,462687780,5560,5560,5560,5560,0
|
||||
20250415,162800,462687780,5560,5560,5560,5560,0
|
||||
20250415,162700,462687780,5560,5560,5560,5560,0
|
||||
20250415,162600,462687780,5560,5560,5560,5560,0
|
||||
20250415,162500,462687780,5560,5560,5560,5560,0
|
||||
20250415,162400,462687780,5560,5560,5560,5560,0
|
||||
20250415,162300,462687780,5560,5560,5560,5560,0
|
||||
20250415,162200,462687780,5560,5560,5560,5560,0
|
||||
20250415,162100,462687780,5560,5560,5560,5560,0
|
||||
20250415,162000,462687780,5560,5560,5560,5560,0
|
||||
20250415,161900,462687780,5560,5560,5560,5560,0
|
||||
20250415,161800,462687780,5560,5560,5560,5560,0
|
||||
20250415,161700,462687780,5560,5560,5560,5560,0
|
||||
20250415,161600,462687780,5560,5560,5560,5560,0
|
||||
20250415,161500,462687780,5560,5560,5560,5560,0
|
||||
20250415,161400,462687780,5560,5560,5560,5560,0
|
||||
20250415,161300,462687780,5560,5560,5560,5560,0
|
||||
20250415,161200,462687780,5560,5560,5560,5560,0
|
||||
20250415,161100,462687780,5560,5560,5560,5560,0
|
||||
20250415,161000,462687780,5560,5560,5560,5560,0
|
||||
20250415,160900,462687780,5560,5560,5560,5560,0
|
||||
20250415,160800,462687780,5560,5560,5560,5560,0
|
||||
20250415,160700,462687780,5560,5560,5560,5560,0
|
||||
20250415,160600,462687780,5560,5560,5560,5560,607
|
||||
20250415,160500,462687780,5560,5560,5560,5560,0
|
||||
20250415,160400,462687780,5560,5560,5560,5560,0
|
||||
20250415,160300,462687780,5560,5560,5560,5560,0
|
||||
20250415,160200,462687780,5560,5560,5560,5560,0
|
||||
20250415,160100,462687780,5560,5560,5560,5560,0
|
||||
20250415,160000,462687780,5560,5560,5560,5560,0
|
||||
20250415,155900,462687780,5560,5560,5560,5560,0
|
||||
20250415,155800,462687780,5560,5560,5560,5560,0
|
||||
20250415,155700,462687780,5560,5560,5560,5560,0
|
||||
20250415,155600,462687780,5560,5560,5560,5560,0
|
||||
20250415,155500,462687780,5560,5560,5560,5560,0
|
||||
20250415,155400,462687780,5560,5560,5560,5560,0
|
||||
20250415,155300,462687780,5560,5560,5560,5560,0
|
||||
20250415,155200,462687780,5560,5560,5560,5560,0
|
||||
20250415,155100,462687780,5560,5560,5560,5560,0
|
||||
20250415,155000,462687780,5560,5560,5560,5560,0
|
||||
20250415,154900,462687780,5560,5560,5560,5560,0
|
||||
20250415,154800,462687780,5560,5560,5560,5560,0
|
||||
20250415,154700,462687780,5560,5560,5560,5560,0
|
||||
20250415,154600,462687780,5560,5560,5560,5560,0
|
||||
20250415,154500,462687780,5560,5560,5560,5560,0
|
||||
20250415,154400,462687780,5560,5560,5560,5560,0
|
||||
20250415,154300,462687780,5560,5560,5560,5560,0
|
||||
20250415,154200,462687780,5560,5560,5560,5560,0
|
||||
20250415,154100,462687780,5560,5560,5560,5560,0
|
||||
20250415,154000,462687780,5560,5560,5560,5560,0
|
||||
20250415,153900,462687780,5560,5560,5560,5560,0
|
||||
20250415,153800,462687780,5560,5560,5560,5560,0
|
||||
20250415,153700,462687780,5560,5560,5560,5560,0
|
||||
20250415,153600,462687780,5560,5560,5560,5560,607
|
||||
20250415,153500,462687780,5560,5560,5560,5560,0
|
||||
20250415,153400,462687780,5560,5560,5560,5560,0
|
||||
20250415,153300,462687780,5560,5560,5560,5560,0
|
||||
20250415,153200,462687780,5560,5560,5560,5560,0
|
||||
20250415,153100,462687780,5560,5560,5560,5560,0
|
||||
20250415,153000,462687780,5560,5560,5560,5560,607
|
||||
20250415,152900,459312860,5560,5560,5560,5560,0
|
||||
20250415,152800,459312860,5560,5560,5560,5560,0
|
||||
20250415,152700,459312860,5560,5560,5560,5560,0
|
||||
20250415,152600,459312860,5560,5560,5560,5560,0
|
||||
20250415,152500,459312860,5560,5560,5560,5560,0
|
||||
20250415,152400,459312860,5560,5560,5560,5560,0
|
||||
20250415,152300,459312860,5560,5560,5560,5560,0
|
||||
20250415,152200,459312860,5560,5560,5560,5560,0
|
||||
20250415,152100,459312860,5560,5560,5560,5560,0
|
||||
20250415,152000,459312860,5560,5560,5560,5560,0
|
||||
20250415,151900,459312860,5560,5550,5560,5550,177
|
||||
20250415,151800,458330390,5550,5540,5550,5530,817
|
||||
20250415,151700,453809140,5550,5550,5550,5540,227
|
||||
20250415,151600,452550770,5550,5550,5550,5550,400
|
||||
20250415,151500,450330770,5540,5540,5540,5540,51
|
||||
20250415,151400,450048230,5550,5550,5550,5550,7
|
||||
20250415,151300,450009380,5540,5540,5540,5540,40
|
||||
20250415,151200,449787780,5550,5540,5550,5540,303
|
||||
20250415,151100,448109130,5550,5550,5550,5540,35
|
||||
20250415,151000,447914890,5550,5550,5550,5550,10
|
||||
20250415,150900,447859390,5550,5550,5550,5550,125
|
||||
20250415,150800,447165640,5550,5540,5550,5540,21
|
||||
20250415,150700,447049100,5540,5560,5560,5540,2271
|
||||
20250415,150600,434445330,5560,5560,5560,5560,0
|
||||
20250415,150500,434445330,5560,5560,5560,5560,1
|
||||
20250415,150400,434439770,5560,5560,5560,5560,0
|
||||
20250415,150300,434439770,5560,5550,5560,5550,2
|
||||
20250415,150200,434428660,5560,5560,5560,5560,0
|
||||
20250415,150100,434428660,5560,5560,5560,5560,10
|
||||
20250415,150000,434373060,5560,5560,5560,5560,10
|
||||
20250415,145900,434317460,5560,5550,5560,5550,55
|
||||
20250415,145800,434012160,5560,5560,5560,5560,6
|
||||
20250415,145700,433978800,5560,5560,5560,5560,56
|
||||
20250415,145600,433667440,5550,5560,5560,5550,108
|
||||
20250415,145500,433067960,5550,5550,5560,5550,569
|
||||
20250415,145400,429910000,5550,5550,5550,5550,5
|
||||
20250415,145300,429882250,5550,5550,5550,5550,6
|
||||
20250415,145200,429848950,5560,5560,5560,5560,3
|
||||
20250415,145100,429832270,5560,5560,5560,5560,329
|
||||
20250415,145000,428003030,5550,5550,5550,5550,184
|
||||
20250415,144900,426981830,5560,5550,5560,5550,233
|
||||
20250415,144800,425688650,5560,5560,5560,5560,2
|
||||
20250415,144700,425677530,5550,5550,5560,5550,65
|
||||
20250415,144600,425316710,5560,5560,5560,5560,131
|
||||
20250415,144500,424588350,5560,5560,5560,5560,200
|
||||
20250415,144400,423476350,5560,5550,5560,5550,3
|
||||
20250415,144300,423459680,5560,5560,5560,5560,6
|
||||
20250415,144200,423426320,5560,5550,5560,5550,61
|
||||
20250415,144100,423087750,5560,5560,5560,5560,0
|
||||
20250415,144000,423087750,5560,5560,5560,5560,20
|
||||
20250415,143900,422976550,5560,5550,5560,5550,7
|
||||
20250415,143800,422937680,5560,5560,5560,5560,8
|
||||
20250415,143700,422893200,5560,5550,5560,5550,104
|
||||
20250415,143600,422315960,5550,5550,5550,5550,494
|
||||
20250415,143500,419574260,5550,5550,5550,5550,68
|
||||
20250415,143400,419196860,5550,5550,5550,5550,65
|
||||
20250415,143300,418836110,5550,5550,5550,5550,97
|
||||
20250415,143200,418297760,5550,5550,5550,5550,0
|
||||
20250415,143100,418297760,5550,5550,5550,5550,1075
|
||||
20250415,143000,412331510,5550,5540,5550,5540,7
|
||||
20250415,142900,412292710,5550,5550,5550,5550,162
|
||||
20250415,142800,411393610,5550,5550,5550,5550,34
|
||||
20250415,142700,411204910,5550,5550,5550,5550,400
|
||||
20250415,142600,408984910,5550,5550,5550,5550,0
|
||||
20250415,142500,408984910,5550,5550,5550,5550,0
|
||||
20250415,142400,408984910,5550,5540,5550,5540,331
|
||||
20250415,142300,407147870,5550,5550,5550,5550,33
|
||||
20250415,142200,406964720,5550,5550,5550,5550,0
|
||||
20250415,142100,406964720,5550,5550,5550,5550,0
|
||||
20250415,142000,406964720,5550,5550,5550,5550,0
|
||||
20250415,141900,406964720,5550,5550,5550,5550,2060
|
||||
20250415,141800,395531720,5540,5540,5540,5540,1
|
||||
20250415,141700,395526180,5550,5550,5550,5550,51
|
||||
20250415,141600,395243130,5550,5550,5550,5550,551
|
||||
20250415,141500,392185080,5550,5550,5550,5550,0
|
||||
20250415,141400,392185080,5550,5550,5550,5550,4
|
||||
20250415,141300,392162880,5550,5550,5550,5550,302
|
||||
20250415,141200,390486780,5540,5540,5540,5540,1
|
||||
20250415,141100,390481240,5550,5550,5550,5550,2
|
||||
20250415,141000,390470140,5550,5540,5550,5510,2905
|
||||
20250415,140900,374420230,5530,5530,5540,5530,1519
|
||||
20250415,140800,366015670,5530,5530,5530,5530,62
|
||||
20250415,140700,365672810,5530,5530,5530,5530,41
|
||||
20250415,140600,365446080,5530,5530,5530,5530,289
|
||||
20250415,140500,363847910,5530,5530,5530,5530,0
|
||||
20250415,140400,363847910,5530,5530,5530,5530,96
|
||||
20250415,140300,363317030,5530,5530,5530,5530,0
|
||||
20250415,140200,363317030,5530,5530,5530,5530,75
|
||||
20250415,140100,362902280,5530,5530,5530,5530,5
|
||||
20250415,140000,362874630,5530,5530,5530,5530,73
|
||||
20250415,135900,362470940,5530,5530,5530,5530,57
|
||||
20250415,135800,362155730,5530,5530,5530,5530,0
|
||||
20250415,135700,362155730,5530,5530,5530,5530,0
|
||||
20250415,135600,362155730,5530,5530,5530,5530,0
|
||||
20250415,135500,362155730,5530,5530,5530,5530,2
|
||||
20250415,135400,362144670,5520,5520,5520,5520,0
|
||||
20250415,135300,362144670,5520,5520,5520,5520,86
|
||||
20250415,135200,361669950,5520,5530,5530,5520,422
|
||||
20250415,135100,359340430,5530,5530,5530,5530,0
|
||||
20250415,135000,359340430,5530,5530,5530,5530,0
|
||||
20250415,134900,359340430,5530,5530,5530,5530,0
|
||||
20250415,134800,359340430,5530,5530,5530,5530,0
|
||||
20250415,134700,359340430,5530,5530,5530,5530,788
|
||||
20250415,134600,354982790,5530,5530,5530,5530,0
|
||||
20250415,134500,354982790,5530,5530,5530,5530,0
|
||||
20250415,134400,354982790,5530,5530,5530,5530,0
|
||||
20250415,134300,354982790,5530,5530,5530,5530,0
|
||||
20250415,134200,354982790,5530,5530,5530,5530,0
|
||||
20250415,134100,354982790,5530,5530,5530,5530,0
|
||||
20250415,134000,354982790,5530,5530,5530,5530,6
|
||||
20250415,133900,354949610,5520,5520,5520,5520,194
|
||||
20250415,133800,353878730,5510,5510,5510,5510,0
|
||||
20250415,133700,353878730,5510,5510,5510,5510,0
|
||||
20250415,133600,353878730,5510,5510,5510,5510,32
|
||||
20250415,133500,353702410,5530,5530,5530,5530,181
|
||||
20250415,133400,352701480,5510,5510,5510,5510,0
|
||||
20250415,133300,352701480,5510,5510,5510,5510,105
|
||||
20250415,133200,352122930,5520,5520,5520,5520,168
|
||||
20250415,133100,351195570,5510,5510,5510,5510,0
|
||||
20250415,133000,351195570,5510,5510,5510,5510,0
|
||||
20250415,132900,351195570,5510,5510,5510,5510,2
|
||||
20250415,132800,351184550,5510,5510,5510,5510,0
|
||||
20250415,132700,351184550,5510,5510,5510,5510,0
|
||||
20250415,132600,351184550,5510,5510,5510,5510,56
|
||||
20250415,132500,350875990,5510,5510,5510,5500,3510
|
||||
20250415,132400,331555890,5520,5520,5520,5520,0
|
||||
20250415,132300,331555890,5520,5510,5520,5510,1135
|
||||
20250415,132200,325300690,5530,5530,5530,5530,0
|
||||
20250415,132100,325300690,5530,5530,5530,5530,59
|
||||
20250415,132000,324974420,5530,5530,5530,5530,18
|
||||
20250415,131900,324874880,5510,5510,5510,5510,18
|
||||
20250415,131800,324775700,5510,5510,5510,5510,0
|
||||
20250415,131700,324775700,5510,5510,5510,5510,0
|
||||
20250415,131600,324775700,5510,5510,5510,5510,91
|
||||
20250415,131500,324274290,5500,5515,5515,5500,1000
|
||||
20250415,131400,318774275,5500,5500,5500,5500,10
|
||||
20250415,131300,318719275,5510,5510,5510,5510,173
|
||||
20250415,131200,317766045,5510,5510,5510,5510,0
|
||||
20250415,131100,317766045,5510,5510,5510,5510,17
|
||||
20250415,131000,317672375,5500,5500,5500,5500,0
|
||||
20250415,130900,317672375,5500,5500,5500,5500,1000
|
||||
20250415,130800,312172375,5520,5520,5520,5520,742
|
||||
20250415,130700,308076535,5520,5520,5520,5520,0
|
||||
20250415,130600,308076535,5520,5520,5520,5520,258
|
||||
20250415,130500,306652375,5530,5530,5530,5530,0
|
||||
20250415,130400,306652375,5530,5530,5530,5530,2
|
||||
20250415,130300,306641315,5510,5510,5510,5510,28
|
||||
20250415,130200,306487035,5500,5500,5500,5500,1000
|
||||
20250415,130100,300987035,5500,5500,5500,5500,0
|
||||
20250415,130000,300987035,5500,5500,5500,5500,0
|
||||
20250415,125900,300987035,5500,5500,5500,5500,1000
|
||||
20250415,125800,295487035,5500,5510,5540,5500,2047
|
||||
20250415,125700,284216655,5510,5510,5510,5500,3100
|
||||
20250415,125600,267158175,5520,5520,5520,5520,0
|
||||
20250415,125500,267158175,5520,5520,5520,5520,0
|
||||
20250415,125400,267158175,5520,5520,5520,5520,0
|
||||
20250415,125300,267158175,5520,5520,5520,5520,0
|
||||
20250415,125200,267158175,5520,5520,5520,5520,783
|
||||
20250415,125100,262836015,5530,5530,5530,5530,0
|
||||
20250415,125000,262836015,5530,5530,5530,5530,100
|
||||
20250415,124900,262283015,5530,5520,5530,5520,480
|
||||
20250415,124800,259630415,5530,5530,5530,5520,180
|
||||
20250415,124700,258635515,5520,5520,5520,5520,0
|
||||
20250415,124600,258635515,5520,5520,5520,5520,0
|
||||
20250415,124500,258635515,5520,5520,5520,5520,0
|
||||
20250415,124400,258635515,5520,5520,5520,5520,0
|
||||
20250415,124300,258635515,5520,5520,5520,5520,255
|
||||
20250415,124200,257227915,5520,5520,5520,5520,306
|
||||
20250415,124100,255538795,5510,5530,5530,5510,3300
|
||||
20250415,124000,237327295,5540,5540,5540,5540,0
|
||||
20250415,123900,237327295,5540,5540,5540,5540,0
|
||||
20250415,123800,237327295,5540,5540,5540,5540,0
|
||||
20250415,123700,237327295,5540,5550,5550,5520,2845
|
||||
20250415,123600,221609865,5550,5550,5550,5550,160
|
||||
20250415,123500,220721865,5550,5550,5550,5550,155
|
||||
20250415,123400,219861615,5550,5550,5550,5550,0
|
||||
20250415,123300,219861615,5550,5550,5550,5550,0
|
||||
20250415,123200,219861615,5550,5550,5550,5550,14
|
||||
20250415,123100,219783915,5540,5540,5540,5540,2
|
||||
20250415,123000,219772835,5540,5540,5540,5540,2
|
||||
20250415,122900,219761755,5540,5540,5540,5540,0
|
||||
20250415,122800,219761755,5540,5540,5540,5540,0
|
||||
20250415,122700,219761755,5540,5540,5540,5540,0
|
||||
20250415,122600,219761755,5540,5540,5540,5540,1202
|
||||
20250415,122500,213102675,5530,5530,5530,5530,0
|
||||
20250415,122400,213102675,5530,5530,5530,5530,0
|
||||
20250415,122300,213102675,5530,5530,5530,5530,0
|
||||
20250415,122200,213102675,5530,5530,5530,5530,22
|
||||
20250415,122100,212981015,5530,5530,5530,5530,0
|
||||
20250415,122000,212981015,5530,5530,5530,5530,131
|
||||
20250415,121900,212256585,5530,5530,5530,5530,494
|
||||
20250415,121800,209524765,5530,5530,5530,5530,100
|
||||
20250415,121700,208971765,5530,5530,5530,5530,0
|
||||
20250415,121600,208971765,5530,5530,5530,5530,0
|
||||
20250415,121500,208971765,5530,5530,5530,5530,33
|
||||
20250415,121400,208789275,5530,5530,5530,5530,1
|
||||
20250415,121300,208783745,5530,5530,5530,5530,0
|
||||
20250415,121200,208783745,5530,5530,5530,5530,0
|
||||
20250415,121100,208783745,5530,5530,5530,5530,0
|
||||
20250415,121000,208783745,5530,5530,5530,5530,0
|
||||
20250415,120900,208783745,5530,5530,5530,5530,2
|
||||
20250415,120800,208772685,5530,5530,5530,5530,2
|
||||
20250415,120700,208761625,5530,5530,5530,5530,3
|
||||
20250415,120600,208745035,5520,5520,5520,5520,0
|
||||
20250415,120500,208745035,5520,5520,5520,5520,0
|
||||
20250415,120400,208745035,5520,5520,5520,5520,1127
|
||||
20250415,120300,202523995,5540,5540,5540,5540,26
|
||||
20250415,120200,202379955,5530,5530,5530,5530,0
|
||||
20250415,120100,202379955,5530,5530,5530,5530,0
|
||||
20250415,120000,202379955,5530,5530,5530,5530,0
|
||||
20250415,115900,202379955,5530,5530,5530,5530,0
|
||||
20250415,115800,202379955,5530,5530,5530,5530,118
|
||||
20250415,115700,201727415,5530,5530,5530,5530,26
|
||||
20250415,115600,201583635,5520,5520,5520,5520,0
|
||||
20250415,115500,201583635,5520,5530,5530,5520,220
|
||||
20250415,115400,200367135,5530,5530,5530,5530,0
|
||||
20250415,115300,200367135,5530,5530,5530,5530,0
|
||||
20250415,115200,200367135,5530,5530,5530,5530,26
|
||||
20250415,115100,200223355,5530,5530,5530,5530,0
|
||||
20250415,115000,200223355,5530,5530,5530,5530,0
|
||||
20250415,114900,200223355,5530,5530,5530,5530,26
|
||||
20250415,114800,200079575,5530,5530,5530,5530,0
|
||||
20250415,114700,200079575,5530,5530,5530,5530,0
|
||||
20250415,114600,200079575,5530,5530,5530,5530,40
|
||||
20250415,114500,199858375,5530,5530,5530,5530,0
|
||||
20250415,114400,199858375,5530,5530,5530,5530,0
|
||||
20250415,114300,199858375,5530,5530,5530,5530,115
|
||||
20250415,114200,199222425,5530,5530,5530,5530,0
|
||||
20250415,114100,199222425,5530,5530,5530,5530,0
|
||||
20250415,114000,199222425,5530,5530,5530,5530,74
|
||||
20250415,113900,198813205,5520,5530,5530,5520,487
|
||||
20250415,113800,196122625,5540,5540,5540,5540,11
|
||||
20250415,113700,196061685,5550,5550,5550,5550,3
|
||||
20250415,113600,196045035,5550,5550,5550,5550,0
|
||||
20250415,113500,196045035,5550,5550,5550,5550,0
|
||||
20250415,113400,196045035,5550,5550,5550,5550,10
|
||||
20250415,113300,195989535,5550,5550,5550,5550,246
|
||||
20250415,113200,194624235,5560,5560,5560,5560,3
|
||||
20250415,113100,194607555,5540,5540,5540,5540,0
|
||||
20250415,113000,194607555,5540,5540,5540,5540,170
|
||||
20250415,112900,193665755,5540,5540,5540,5530,604
|
||||
20250415,112800,190322695,5540,5540,5540,5540,257
|
||||
20250415,112700,188898915,5550,5550,5550,5550,0
|
||||
20250415,112600,188898915,5550,5550,5550,5550,710
|
||||
20250415,112500,184958415,5550,5550,5550,5550,0
|
||||
20250415,112400,184958415,5550,5550,5550,5550,45
|
||||
20250415,112300,184708665,5540,5540,5540,5540,297
|
||||
20250415,112200,183063285,5540,5550,5550,5540,269
|
||||
20250415,112100,181572905,5560,5550,5560,5550,20
|
||||
20250415,112000,181461725,5550,5550,5550,5550,211
|
||||
20250415,111900,180290675,5550,5550,5550,5550,0
|
||||
20250415,111800,180290675,5550,5550,5550,5550,5
|
||||
20250415,111700,180262925,5540,5540,5540,5540,0
|
||||
20250415,111600,180262925,5540,5540,5540,5540,5
|
||||
20250415,111500,180235225,5550,5550,5550,5550,0
|
||||
20250415,111400,180235225,5550,5550,5550,5550,80
|
||||
20250415,111300,179791225,5550,5550,5550,5550,64
|
||||
20250415,111200,179436025,5550,5550,5550,5550,17
|
||||
20250415,111100,179341675,5540,5550,5550,5540,789
|
||||
20250415,111000,174962925,5550,5540,5560,5540,2389
|
||||
20250415,110900,161712365,5530,5530,5540,5530,389
|
||||
20250415,110800,159561165,5530,5530,5530,5530,0
|
||||
20250415,110700,159561165,5530,5530,5530,5530,0
|
||||
20250415,110600,159561165,5530,5530,5530,5530,40
|
||||
20250415,110500,159339965,5530,5530,5530,5530,89
|
||||
20250415,110400,158847795,5530,5530,5530,5530,21
|
||||
20250415,110300,158731665,5530,5530,5530,5530,0
|
||||
20250415,110200,158731665,5530,5520,5530,5520,1761
|
||||
20250415,110100,148993935,5530,5530,5530,5530,32
|
||||
20250415,110000,148816975,5520,5520,5520,5520,30
|
||||
20250415,105900,148651375,5530,5530,5530,5530,21
|
||||
20250415,105800,148535245,5530,5530,5530,5530,92
|
||||
20250415,105700,148026485,5530,5530,5530,5530,68
|
||||
20250415,105600,147650445,5530,5530,5530,5530,68
|
||||
20250415,105500,147274405,5530,5530,5530,5530,2
|
||||
20250415,105400,147263345,5520,5520,5520,5520,27
|
||||
20250415,105300,147114305,5520,5520,5520,5520,407
|
||||
20250415,105200,144867665,5520,5520,5520,5520,0
|
||||
20250415,105100,144867665,5520,5520,5520,5510,336
|
||||
20250415,105000,143015955,5520,5520,5520,5520,0
|
||||
20250415,104900,143015955,5520,5520,5520,5520,441
|
||||
20250415,104800,140581635,5530,5530,5530,5530,3
|
||||
20250415,104700,140565045,5530,5530,5530,5520,467
|
||||
20250415,104600,137986535,5530,5520,5530,5520,235
|
||||
20250415,104500,136687985,5530,5530,5530,5530,52
|
||||
20250415,104400,136400425,5520,5520,5520,5520,1596
|
||||
20250415,104300,127590505,5520,5520,5520,5520,56
|
||||
20250415,104200,127281385,5520,5520,5520,5520,44
|
||||
20250415,104100,127038505,5520,5520,5520,5520,29
|
||||
20250415,104000,126878425,5530,5530,5530,5530,0
|
||||
20250415,103900,126878425,5530,5530,5530,5530,0
|
||||
20250415,103800,126878425,5530,5530,5530,5530,181
|
||||
20250415,103700,125877495,5520,5520,5520,5520,14
|
||||
20250415,103600,125800215,5520,5520,5520,5520,263
|
||||
20250415,103500,124348455,5530,5520,5530,5520,104
|
||||
20250415,103400,123774335,5530,5530,5530,5530,9
|
||||
20250415,103300,123724565,5530,5520,5530,5510,340
|
||||
20250415,103200,121847785,5520,5520,5520,5520,10
|
||||
20250415,103100,121792585,5510,5510,5510,5510,1
|
||||
20250415,103000,121787075,5520,5520,5520,5510,1094
|
||||
20250415,102900,115748295,5520,5510,5520,5510,1321
|
||||
20250415,102800,108456765,5505,5505,5505,5505,185
|
||||
20250415,102700,107438340,5500,5520,5520,5500,103
|
||||
20250415,102600,106871780,5500,5500,5500,5500,4
|
||||
20250415,102500,106849780,5510,5510,5510,5510,342
|
||||
20250415,102400,104965360,5510,5510,5510,5510,302
|
||||
20250415,102300,103301340,5510,5510,5510,5510,2
|
||||
20250415,102200,103290320,5510,5510,5510,5510,100
|
||||
20250415,102100,102739320,5510,5500,5510,5500,405
|
||||
20250415,102000,100507820,5500,5500,5500,5500,15
|
||||
20250415,101900,100425320,5510,5510,5520,5510,574
|
||||
20250415,101800,97257980,5510,5510,5510,5510,0
|
||||
20250415,101700,97257980,5510,5510,5510,5510,10
|
||||
20250415,101600,97202880,5520,5520,5520,5520,1524
|
||||
20250415,101500,88790400,5510,5490,5510,5490,1874
|
||||
20250415,101400,78477400,5500,5500,5500,5500,0
|
||||
20250415,101300,78477400,5500,5500,5500,5500,201
|
||||
20250415,101200,77371900,5500,5500,5500,5500,497
|
||||
20250415,101100,74638400,5500,5500,5500,5500,100
|
||||
20250415,101000,74088400,5500,5500,5500,5500,0
|
||||
20250415,100900,74088400,5500,5500,5500,5500,0
|
||||
20250415,100800,74088400,5500,5490,5500,5490,618
|
||||
20250415,100700,70695230,5490,5480,5490,5480,424
|
||||
20250415,100600,68369100,5470,5470,5470,5470,0
|
||||
20250415,100500,68369100,5470,5470,5470,5470,0
|
||||
20250415,100400,68369100,5470,5470,5470,5470,0
|
||||
20250415,100300,68369100,5470,5470,5470,5470,0
|
||||
20250415,100200,68369100,5470,5470,5470,5470,114
|
||||
20250415,100100,67745520,5450,5460,5460,5450,133
|
||||
20250415,100000,67019680,5470,5470,5470,5470,101
|
||||
20250415,095900,66467210,5480,5480,5480,5480,0
|
||||
20250415,095800,66467210,5480,5480,5480,5480,202
|
||||
20250415,095700,65360250,5470,5470,5470,5470,419
|
||||
20250415,095600,63068320,5460,5460,5460,5460,0
|
||||
20250415,095500,63068320,5460,5450,5460,5450,126
|
||||
20250415,095400,62380390,5450,5450,5450,5450,0
|
||||
20250415,095300,62380390,5450,5450,5450,5450,3
|
||||
20250415,095200,62364040,5470,5450,5470,5450,653
|
||||
20250415,095100,58798210,5460,5460,5460,5460,0
|
||||
20250415,095000,58798210,5460,5460,5460,5460,5
|
||||
20250415,094900,58770910,5460,5460,5460,5460,0
|
||||
20250415,094800,58770910,5460,5460,5460,5460,98
|
||||
20250415,094700,58235830,5460,5460,5460,5450,1581
|
||||
20250415,094600,49606940,5480,5480,5480,5480,0
|
||||
20250415,094500,49606940,5480,5480,5480,5460,610
|
||||
20250415,094400,46271010,5490,5490,5490,5490,2
|
||||
20250415,094300,46260030,5490,5490,5490,5490,0
|
||||
20250415,094200,46260030,5490,5480,5490,5470,1235
|
||||
20250415,094100,39488720,5480,5480,5480,5480,0
|
||||
20250415,094000,39488720,5480,5470,5480,5470,202
|
||||
20250415,093900,38383760,5470,5470,5470,5470,48
|
||||
20250415,093800,38121200,5460,5470,5470,5460,293
|
||||
20250415,093700,36519780,5460,5460,5460,5460,2
|
||||
20250415,093600,36508860,5460,5460,5470,5460,14
|
||||
20250415,093500,36432310,5460,5460,5470,5450,805
|
||||
20250415,093400,32039020,5450,5450,5450,5450,0
|
||||
20250415,093300,32039020,5450,5460,5460,5450,484
|
||||
20250415,093200,29396410,5460,5470,5470,5460,722
|
||||
20250415,093100,25447140,5480,5470,5480,5470,351
|
||||
20250415,093000,23523840,5470,5470,5470,5470,0
|
||||
20250415,092900,23523840,5470,5470,5480,5470,162
|
||||
20250415,092800,22637670,5470,5460,5470,5460,28
|
||||
20250415,092700,22484550,5470,5460,5470,5460,340
|
||||
20250415,092600,20624920,5460,5460,5460,5460,0
|
||||
20250415,092500,20624920,5460,5460,5460,5460,0
|
||||
20250415,092400,20624920,5460,5460,5460,5460,0
|
||||
20250415,092300,20624920,5460,5460,5460,5460,50
|
||||
20250415,092200,20351920,5460,5460,5460,5460,62
|
||||
20250415,092100,20013400,5450,5460,5460,5450,1000
|
||||
20250415,092000,14563300,5460,5480,5480,5460,4
|
||||
20250415,091900,14541420,5460,5470,5480,5460,50
|
||||
20250415,091800,14268380,5460,5490,5490,5460,92
|
||||
20250415,091700,13763450,5500,5500,5500,5500,0
|
||||
20250415,091600,13763450,5500,5500,5500,5500,0
|
||||
20250415,091500,13763450,5500,5500,5500,5500,53
|
||||
20250415,091400,13471950,5500,5490,5500,5490,50
|
||||
20250415,091300,13197420,5480,5480,5480,5480,0
|
||||
20250415,091200,13197420,5480,5480,5480,5480,2
|
||||
20250415,091100,13186460,5480,5480,5480,5480,182
|
||||
20250415,091000,12189100,5500,5460,5500,5460,53
|
||||
20250415,090900,11899500,5460,5440,5460,5430,513
|
||||
20250415,090800,9112490,5440,5440,5440,5440,0
|
||||
20250415,090700,9112490,5440,5460,5460,5440,381
|
||||
20250415,090600,7032450,5440,5450,5450,5440,851
|
||||
20250415,090500,2397010,5440,5440,5440,5440,10
|
||||
20250415,090400,2342610,5410,5410,5410,5410,0
|
||||
20250415,090300,2342610,5410,5410,5410,5410,0
|
||||
20250415,090200,2342610,5410,5410,5410,5410,0
|
||||
20250415,090100,2342610,5410,5420,5420,5410,352
|
||||
20250415,090000,434880,5420,5440,5440,5420,80
|
||||
|
Reference in New Issue
Block a user