Update 2025-04-11 2740 candle_min
This commit is contained in:
560
001200/min/candle-20250411.csv
Normal file
560
001200/min/candle-20250411.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,181800,686648820,2315,2315,2315,2315,3662
|
||||
20250411,181700,686648820,2315,2315,2315,2315,0
|
||||
20250411,181600,686648820,2315,2315,2315,2315,0
|
||||
20250411,181500,686648820,2315,2315,2315,2315,0
|
||||
20250411,181400,686648820,2315,2315,2315,2315,0
|
||||
20250411,181300,686648820,2315,2315,2315,2315,0
|
||||
20250411,181200,686648820,2315,2315,2315,2315,0
|
||||
20250411,181100,686648820,2315,2315,2315,2315,0
|
||||
20250411,181000,686648820,2315,2315,2315,2315,0
|
||||
20250411,180900,686648820,2315,2315,2315,2315,0
|
||||
20250411,180800,686648820,2315,2315,2315,2315,0
|
||||
20250411,180700,686648820,2315,2315,2315,2315,0
|
||||
20250411,180600,686648820,2315,2315,2315,2315,0
|
||||
20250411,180500,686648820,2315,2315,2315,2315,0
|
||||
20250411,180400,686648820,2315,2315,2315,2315,0
|
||||
20250411,180300,686648820,2315,2315,2315,2315,0
|
||||
20250411,180200,686648820,2315,2315,2315,2315,0
|
||||
20250411,180100,686648820,2315,2315,2315,2315,0
|
||||
20250411,180000,686648820,2315,2315,2315,2315,0
|
||||
20250411,175900,686648820,2315,2315,2315,2315,0
|
||||
20250411,175800,686648820,2315,2315,2315,2315,0
|
||||
20250411,175700,686648820,2315,2315,2315,2315,0
|
||||
20250411,175600,686648820,2315,2315,2315,2315,0
|
||||
20250411,175500,686648820,2315,2315,2315,2315,0
|
||||
20250411,175400,686648820,2315,2315,2315,2315,0
|
||||
20250411,175300,686648820,2315,2315,2315,2315,0
|
||||
20250411,175200,686648820,2315,2315,2315,2315,0
|
||||
20250411,175100,686648820,2315,2315,2315,2315,0
|
||||
20250411,175000,686648820,2315,2315,2315,2315,0
|
||||
20250411,174900,686648820,2315,2315,2315,2315,0
|
||||
20250411,174800,686648820,2315,2315,2315,2315,3662
|
||||
20250411,174700,686648820,2315,2315,2315,2315,0
|
||||
20250411,174600,686648820,2315,2315,2315,2315,0
|
||||
20250411,174500,686648820,2315,2315,2315,2315,0
|
||||
20250411,174400,686648820,2315,2315,2315,2315,0
|
||||
20250411,174300,686648820,2315,2315,2315,2315,0
|
||||
20250411,174200,686648820,2315,2315,2315,2315,0
|
||||
20250411,174100,686648820,2315,2315,2315,2315,0
|
||||
20250411,174000,686648820,2315,2315,2315,2315,0
|
||||
20250411,173900,686648820,2315,2315,2315,2315,0
|
||||
20250411,173800,686648820,2315,2315,2315,2315,0
|
||||
20250411,173700,686648820,2315,2315,2315,2315,0
|
||||
20250411,173600,686648820,2315,2315,2315,2315,0
|
||||
20250411,173500,686648820,2315,2315,2315,2315,0
|
||||
20250411,173400,686648820,2315,2315,2315,2315,0
|
||||
20250411,173300,686648820,2315,2315,2315,2315,0
|
||||
20250411,173200,686648820,2315,2315,2315,2315,0
|
||||
20250411,173100,686648820,2315,2315,2315,2315,0
|
||||
20250411,173000,686648820,2315,2315,2315,2315,0
|
||||
20250411,172900,686648820,2315,2315,2315,2315,0
|
||||
20250411,172800,686648820,2315,2315,2315,2315,0
|
||||
20250411,172700,686648820,2315,2315,2315,2315,0
|
||||
20250411,172600,686648820,2315,2315,2315,2315,0
|
||||
20250411,172500,686648820,2315,2315,2315,2315,0
|
||||
20250411,172400,686648820,2315,2315,2315,2315,0
|
||||
20250411,172300,686648820,2315,2315,2315,2315,0
|
||||
20250411,172200,686648820,2315,2315,2315,2315,0
|
||||
20250411,172100,686648820,2315,2315,2315,2315,0
|
||||
20250411,172000,686648820,2315,2315,2315,2315,0
|
||||
20250411,171900,686648820,2315,2315,2315,2315,0
|
||||
20250411,171800,686648820,2315,2315,2315,2315,3662
|
||||
20250411,171700,686648820,2315,2315,2315,2315,0
|
||||
20250411,171600,686648820,2315,2315,2315,2315,0
|
||||
20250411,171500,686648820,2315,2315,2315,2315,0
|
||||
20250411,171400,686648820,2315,2315,2315,2315,0
|
||||
20250411,171300,686648820,2315,2315,2315,2315,0
|
||||
20250411,171200,686648820,2315,2315,2315,2315,0
|
||||
20250411,171100,686648820,2315,2315,2315,2315,0
|
||||
20250411,171000,686648820,2315,2315,2315,2315,0
|
||||
20250411,170900,686648820,2315,2315,2315,2315,0
|
||||
20250411,170800,686648820,2315,2315,2315,2315,0
|
||||
20250411,170700,686648820,2315,2315,2315,2315,0
|
||||
20250411,170600,686648820,2315,2315,2315,2315,0
|
||||
20250411,170500,686648820,2315,2315,2315,2315,0
|
||||
20250411,170400,686648820,2315,2315,2315,2315,0
|
||||
20250411,170300,686648820,2315,2315,2315,2315,0
|
||||
20250411,170200,686648820,2315,2315,2315,2315,0
|
||||
20250411,170100,686648820,2315,2315,2315,2315,0
|
||||
20250411,170000,686648820,2315,2315,2315,2315,0
|
||||
20250411,165900,686648820,2315,2315,2315,2315,0
|
||||
20250411,165800,686648820,2315,2315,2315,2315,0
|
||||
20250411,165700,686648820,2315,2315,2315,2315,0
|
||||
20250411,165600,686648820,2315,2315,2315,2315,0
|
||||
20250411,165500,686648820,2315,2315,2315,2315,0
|
||||
20250411,165400,686648820,2315,2315,2315,2315,0
|
||||
20250411,165300,686648820,2315,2315,2315,2315,0
|
||||
20250411,165200,686648820,2315,2315,2315,2315,0
|
||||
20250411,165100,686648820,2315,2315,2315,2315,0
|
||||
20250411,165000,686648820,2315,2315,2315,2315,0
|
||||
20250411,164900,686648820,2315,2315,2315,2315,0
|
||||
20250411,164800,686648820,2315,2315,2315,2315,3662
|
||||
20250411,164700,686648820,2315,2315,2315,2315,0
|
||||
20250411,164600,686648820,2315,2315,2315,2315,0
|
||||
20250411,164500,686648820,2315,2315,2315,2315,0
|
||||
20250411,164400,686648820,2315,2315,2315,2315,0
|
||||
20250411,164300,686648820,2315,2315,2315,2315,0
|
||||
20250411,164200,686648820,2315,2315,2315,2315,0
|
||||
20250411,164100,686648820,2315,2315,2315,2315,0
|
||||
20250411,164000,686648820,2315,2315,2315,2315,0
|
||||
20250411,163900,686648820,2315,2315,2315,2315,0
|
||||
20250411,163800,686648820,2315,2315,2315,2315,0
|
||||
20250411,163700,686648820,2315,2315,2315,2315,0
|
||||
20250411,163600,686648820,2315,2315,2315,2315,0
|
||||
20250411,163500,686648820,2315,2315,2315,2315,0
|
||||
20250411,163400,686648820,2315,2315,2315,2315,0
|
||||
20250411,163300,686648820,2315,2315,2315,2315,0
|
||||
20250411,163200,686648820,2315,2315,2315,2315,0
|
||||
20250411,163100,686648820,2315,2315,2315,2315,0
|
||||
20250411,163000,686648820,2315,2315,2315,2315,0
|
||||
20250411,162900,686648820,2315,2315,2315,2315,0
|
||||
20250411,162800,686648820,2315,2315,2315,2315,0
|
||||
20250411,162700,686648820,2315,2315,2315,2315,0
|
||||
20250411,162600,686648820,2315,2315,2315,2315,0
|
||||
20250411,162500,686648820,2315,2315,2315,2315,0
|
||||
20250411,162400,686648820,2315,2315,2315,2315,0
|
||||
20250411,162300,686648820,2315,2315,2315,2315,0
|
||||
20250411,162200,686648820,2315,2315,2315,2315,0
|
||||
20250411,162100,686648820,2315,2315,2315,2315,0
|
||||
20250411,162000,686648820,2315,2315,2315,2315,0
|
||||
20250411,161900,686648820,2315,2315,2315,2315,0
|
||||
20250411,161800,686648820,2315,2315,2315,2315,3662
|
||||
20250411,161700,686648820,2315,2315,2315,2315,0
|
||||
20250411,161600,686648820,2315,2315,2315,2315,0
|
||||
20250411,161500,686648820,2315,2315,2315,2315,0
|
||||
20250411,161400,686648820,2315,2315,2315,2315,0
|
||||
20250411,161300,686648820,2315,2315,2315,2315,0
|
||||
20250411,161200,686648820,2315,2315,2315,2315,0
|
||||
20250411,161100,686648820,2315,2315,2315,2315,0
|
||||
20250411,161000,686648820,2315,2315,2315,2315,0
|
||||
20250411,160900,686648820,2315,2315,2315,2315,0
|
||||
20250411,160800,686648820,2315,2315,2315,2315,0
|
||||
20250411,160700,686648820,2315,2315,2315,2315,0
|
||||
20250411,160600,686648820,2315,2315,2315,2315,0
|
||||
20250411,160500,686648820,2315,2315,2315,2315,0
|
||||
20250411,160400,686648820,2315,2315,2315,2315,0
|
||||
20250411,160300,686648820,2315,2315,2315,2315,0
|
||||
20250411,160200,686648820,2315,2315,2315,2315,0
|
||||
20250411,160100,686648820,2315,2315,2315,2315,0
|
||||
20250411,160000,686648820,2315,2315,2315,2315,0
|
||||
20250411,155900,686648820,2315,2315,2315,2315,0
|
||||
20250411,155800,686648820,2315,2315,2315,2315,0
|
||||
20250411,155700,686648820,2315,2315,2315,2315,0
|
||||
20250411,155600,686648820,2315,2315,2315,2315,0
|
||||
20250411,155500,686648820,2315,2315,2315,2315,0
|
||||
20250411,155400,686648820,2315,2315,2315,2315,0
|
||||
20250411,155300,686648820,2315,2315,2315,2315,0
|
||||
20250411,155200,686648820,2315,2315,2315,2315,0
|
||||
20250411,155100,686648820,2315,2315,2315,2315,0
|
||||
20250411,155000,686648820,2315,2315,2315,2315,0
|
||||
20250411,154900,686648820,2315,2315,2315,2315,0
|
||||
20250411,154800,686648820,2315,2315,2315,2315,3662
|
||||
20250411,154700,686648820,2315,2315,2315,2315,0
|
||||
20250411,154600,686648820,2315,2315,2315,2315,0
|
||||
20250411,154500,686648820,2315,2315,2315,2315,0
|
||||
20250411,154400,686648820,2315,2315,2315,2315,0
|
||||
20250411,154300,686648820,2315,2315,2315,2315,0
|
||||
20250411,154200,686648820,2315,2315,2315,2315,0
|
||||
20250411,154100,686648820,2315,2315,2315,2315,0
|
||||
20250411,154000,686648820,2315,2315,2315,2315,0
|
||||
20250411,153900,686648820,2315,2315,2315,2315,0
|
||||
20250411,153800,686648820,2315,2315,2315,2315,0
|
||||
20250411,153700,686648820,2315,2315,2315,2315,0
|
||||
20250411,153600,686648820,2315,2315,2315,2315,0
|
||||
20250411,153500,686648820,2315,2315,2315,2315,0
|
||||
20250411,153400,686648820,2315,2315,2315,2315,0
|
||||
20250411,153300,686648820,2315,2315,2315,2315,0
|
||||
20250411,153200,686648820,2315,2315,2315,2315,0
|
||||
20250411,153100,686648820,2315,2315,2315,2315,0
|
||||
20250411,153000,686648820,2315,2315,2315,2315,3662
|
||||
20250411,152900,678171290,2315,2315,2315,2315,0
|
||||
20250411,152800,678171290,2315,2315,2315,2315,0
|
||||
20250411,152700,678171290,2315,2315,2315,2315,0
|
||||
20250411,152600,678171290,2315,2315,2315,2315,0
|
||||
20250411,152500,678171290,2315,2315,2315,2315,0
|
||||
20250411,152400,678171290,2315,2315,2315,2315,0
|
||||
20250411,152300,678171290,2315,2315,2315,2315,0
|
||||
20250411,152200,678171290,2315,2315,2315,2315,0
|
||||
20250411,152100,678171290,2315,2315,2315,2315,0
|
||||
20250411,152000,678171290,2315,2315,2315,2315,0
|
||||
20250411,151900,678171290,2315,2310,2315,2310,14218
|
||||
20250411,151800,645314135,2300,2300,2300,2300,13
|
||||
20250411,151700,645284235,2300,2305,2305,2300,2054
|
||||
20250411,151600,640551150,2305,2305,2305,2305,794
|
||||
20250411,151500,638720980,2305,2305,2305,2305,226
|
||||
20250411,151400,638200050,2305,2305,2305,2305,1250
|
||||
20250411,151300,635318800,2305,2310,2310,2305,64
|
||||
20250411,151200,635171015,2305,2305,2305,2305,0
|
||||
20250411,151100,635171015,2305,2305,2305,2305,0
|
||||
20250411,151000,635171015,2305,2305,2305,2305,0
|
||||
20250411,150900,635171015,2305,2305,2305,2305,0
|
||||
20250411,150800,635171015,2305,2310,2310,2305,725
|
||||
20250411,150700,633496385,2310,2310,2310,2310,4
|
||||
20250411,150600,633487145,2310,2310,2310,2310,56
|
||||
20250411,150500,633357785,2305,2310,2310,2305,7
|
||||
20250411,150400,633341625,2305,2315,2315,2305,83
|
||||
20250411,150300,633150040,2315,2315,2315,2315,0
|
||||
20250411,150200,633150040,2315,2315,2315,2315,0
|
||||
20250411,150100,633150040,2315,2315,2315,2315,0
|
||||
20250411,150000,633150040,2315,2315,2315,2315,4
|
||||
20250411,145900,633140780,2315,2315,2315,2315,1
|
||||
20250411,145800,633138465,2315,2315,2315,2315,0
|
||||
20250411,145700,633138465,2315,2315,2315,2315,3
|
||||
20250411,145600,633131520,2315,2315,2315,2315,1
|
||||
20250411,145500,633129205,2315,2315,2315,2315,1
|
||||
20250411,145400,633126890,2315,2315,2315,2315,1002
|
||||
20250411,145300,630807260,2310,2315,2315,2310,1001
|
||||
20250411,145200,628494945,2315,2315,2315,2315,0
|
||||
20250411,145100,628494945,2315,2315,2315,2315,2
|
||||
20250411,145000,628490315,2305,2315,2315,2305,7865
|
||||
20250411,144900,610296810,2315,2315,2315,2315,401
|
||||
20250411,144800,609368495,2315,2315,2315,2315,1
|
||||
20250411,144700,609366180,2315,2315,2315,2315,102
|
||||
20250411,144600,609130050,2310,2315,2315,2310,739
|
||||
20250411,144500,607419460,2315,2310,2315,2310,235
|
||||
20250411,144400,606876605,2315,2310,2315,2310,102
|
||||
20250411,144300,606640975,2315,2315,2315,2315,1
|
||||
20250411,144200,606638660,2315,2315,2315,2315,231
|
||||
20250411,144100,606103895,2315,2315,2315,2315,1
|
||||
20250411,144000,606101580,2315,2315,2315,2315,2
|
||||
20250411,143900,606096950,2310,2310,2310,2310,158
|
||||
20250411,143800,605731970,2315,2315,2315,2315,2
|
||||
20250411,143700,605727340,2315,2315,2315,2315,1
|
||||
20250411,143600,605725025,2315,2315,2315,2315,1
|
||||
20250411,143500,605722710,2315,2320,2320,2315,57
|
||||
20250411,143400,605590745,2315,2315,2320,2315,347
|
||||
20250411,143300,604787430,2315,2315,2315,2315,705
|
||||
20250411,143200,603155355,2315,2315,2315,2315,655
|
||||
20250411,143100,601639030,2315,2315,2315,2315,1369
|
||||
20250411,143000,598469795,2320,2315,2320,2315,653
|
||||
20250411,142900,596958095,2315,2310,2315,2310,12
|
||||
20250411,142800,596930365,2310,2310,2310,2310,1
|
||||
20250411,142700,596928055,2315,2310,2315,2310,4831
|
||||
20250411,142600,585764070,2310,2305,2310,2305,105
|
||||
20250411,142500,585522040,2310,2310,2310,2310,0
|
||||
20250411,142400,585522040,2310,2310,2310,2310,2
|
||||
20250411,142300,585517420,2310,2310,2310,2310,2
|
||||
20250411,142200,585512800,2310,2310,2310,2305,3112
|
||||
20250411,142100,578324565,2315,2315,2315,2315,2
|
||||
20250411,142000,578319935,2315,2315,2315,2315,2
|
||||
20250411,141900,578315305,2315,2310,2315,2310,62
|
||||
20250411,141800,578172075,2315,2310,2315,2310,119
|
||||
20250411,141700,577896865,2315,2315,2320,2315,2013
|
||||
20250411,141600,573236760,2320,2320,2320,2320,0
|
||||
20250411,141500,573236760,2320,2315,2320,2315,14
|
||||
20250411,141400,573204330,2320,2320,2320,2320,3
|
||||
20250411,141300,573197370,2310,2310,2310,2310,0
|
||||
20250411,141200,573197370,2310,2315,2320,2310,10298
|
||||
20250411,141100,549348725,2315,2315,2315,2315,3
|
||||
20250411,141000,549341780,2315,2315,2315,2315,0
|
||||
20250411,140900,549341780,2315,2310,2315,2310,1185
|
||||
20250411,140800,546604425,2315,2310,2315,2310,1094
|
||||
20250411,140700,544077270,2310,2310,2310,2305,3542
|
||||
20250411,140600,535895615,2305,2315,2315,2305,904
|
||||
20250411,140500,533807460,2315,2310,2315,2310,1117
|
||||
20250411,140400,531227185,2310,2315,2315,2305,2899
|
||||
20250411,140300,524516325,2315,2315,2315,2315,1
|
||||
20250411,140200,524514010,2300,2305,2310,2300,2095
|
||||
20250411,140100,519676715,2305,2305,2305,2305,201
|
||||
20250411,140000,519213410,2305,2305,2305,2300,330
|
||||
20250411,135900,518452825,2305,2305,2305,2305,3
|
||||
20250411,135800,518445910,2305,2305,2305,2305,2
|
||||
20250411,135700,518441300,2305,2305,2305,2305,1
|
||||
20250411,135600,518438995,2305,2305,2305,2305,2
|
||||
20250411,135500,518434385,2305,2305,2305,2305,1
|
||||
20250411,135400,518432080,2305,2305,2305,2305,0
|
||||
20250411,135300,518432080,2305,2310,2310,2305,3
|
||||
20250411,135200,518425155,2305,2305,2305,2300,1474
|
||||
20250411,135100,515027740,2300,2300,2300,2300,77
|
||||
20250411,135000,514850640,2310,2310,2310,2310,2
|
||||
20250411,134900,514846020,2305,2305,2305,2305,2501
|
||||
20250411,134800,509081215,2310,2310,2310,2300,1325
|
||||
20250411,134700,506020715,2305,2310,2310,2305,2
|
||||
20250411,134600,506016100,2310,2310,2310,2310,1
|
||||
20250411,134500,506013790,2300,2305,2310,2300,26
|
||||
20250411,134400,505953910,2305,2300,2305,2300,7158
|
||||
20250411,134300,489487730,2300,2300,2300,2300,0
|
||||
20250411,134200,489487730,2300,2300,2300,2300,8
|
||||
20250411,134100,489469330,2300,2300,2300,2300,50
|
||||
20250411,134000,489354330,2295,2295,2295,2295,40
|
||||
20250411,133900,489262530,2295,2300,2300,2295,490
|
||||
20250411,133800,488137975,2305,2300,2305,2300,1450
|
||||
20250411,133700,484801765,2290,2290,2300,2290,2597
|
||||
20250411,133600,478829535,2290,2305,2305,2290,2501
|
||||
20250411,133500,473092585,2305,2305,2305,2305,2
|
||||
20250411,133400,473087975,2300,2305,2305,2300,14
|
||||
20250411,133300,473055770,2305,2305,2305,2305,0
|
||||
20250411,133200,473055770,2305,2305,2305,2305,304
|
||||
20250411,133100,472355050,2305,2305,2305,2305,0
|
||||
20250411,133000,472355050,2305,2305,2305,2305,0
|
||||
20250411,132900,472355050,2305,2305,2305,2305,3
|
||||
20250411,132800,472348135,2305,2305,2305,2305,1
|
||||
20250411,132700,472345830,2300,2305,2305,2300,16
|
||||
20250411,132600,472309025,2305,2305,2305,2305,2
|
||||
20250411,132500,472304415,2305,2305,2305,2305,1
|
||||
20250411,132400,472302110,2305,2305,2305,2305,0
|
||||
20250411,132300,472302110,2305,2305,2305,2305,1
|
||||
20250411,132200,472299805,2305,2305,2305,2305,3
|
||||
20250411,132100,472292890,2305,2305,2305,2305,2
|
||||
20250411,132000,472288280,2305,2305,2305,2305,0
|
||||
20250411,131900,472288280,2305,2300,2305,2300,101
|
||||
20250411,131800,472055970,2305,2305,2305,2305,83
|
||||
20250411,131700,471864655,2305,2305,2305,2305,267
|
||||
20250411,131600,471249220,2305,2305,2310,2300,1408
|
||||
20250411,131500,467999700,2305,2305,2305,2305,0
|
||||
20250411,131400,467999700,2305,2305,2305,2305,2
|
||||
20250411,131300,467995090,2305,2305,2305,2305,2
|
||||
20250411,131200,467990480,2305,2305,2305,2305,500
|
||||
20250411,131100,466837980,2295,2305,2305,2295,6191
|
||||
20250411,131000,452568935,2300,2300,2305,2300,64
|
||||
20250411,130900,452421730,2300,2300,2300,2300,302
|
||||
20250411,130800,451727130,2300,2300,2300,2300,202
|
||||
20250411,130700,451262530,2300,2300,2300,2300,81
|
||||
20250411,130600,451076230,2300,2300,2300,2300,1
|
||||
20250411,130500,451073930,2300,2290,2300,2290,13
|
||||
20250411,130400,451044150,2295,2295,2300,2295,366
|
||||
20250411,130300,450204175,2295,2300,2300,2295,4087
|
||||
20250411,130200,440804685,2300,2300,2300,2300,1
|
||||
20250411,130100,440802385,2300,2300,2300,2300,2
|
||||
20250411,130000,440797785,2300,2300,2300,2300,1
|
||||
20250411,125900,440795485,2300,2300,2300,2295,217
|
||||
20250411,125800,440296465,2300,2300,2300,2300,2
|
||||
20250411,125700,440291865,2300,2300,2300,2300,302
|
||||
20250411,125600,439597265,2300,2300,2300,2300,1
|
||||
20250411,125500,439594965,2300,2300,2300,2295,526
|
||||
20250411,125400,438385285,2300,2300,2300,2300,0
|
||||
20250411,125300,438385285,2300,2300,2300,2300,4
|
||||
20250411,125200,438376085,2300,2300,2300,2300,150
|
||||
20250411,125100,438031085,2300,2300,2300,2300,60
|
||||
20250411,125000,437893085,2300,2300,2300,2300,64
|
||||
20250411,124900,437745885,2305,2305,2305,2305,1
|
||||
20250411,124800,437743580,2290,2300,2300,2290,610
|
||||
20250411,124700,436340770,2300,2295,2300,2295,3
|
||||
20250411,124600,436333880,2290,2300,2300,2290,531
|
||||
20250411,124500,435112740,2300,2295,2300,2285,8719
|
||||
20250411,124400,415156805,2300,2300,2300,2300,3
|
||||
20250411,124300,415149905,2300,2300,2300,2300,1
|
||||
20250411,124200,415147605,2295,2295,2295,2295,0
|
||||
20250411,124100,415147605,2295,2300,2300,2295,414
|
||||
20250411,124000,414195470,2295,2305,2305,2295,264
|
||||
20250411,123900,413588305,2295,2295,2295,2295,0
|
||||
20250411,123800,413588305,2295,2300,2300,2295,512
|
||||
20250411,123700,412410745,2300,2300,2300,2300,12
|
||||
20250411,123600,412383145,2305,2300,2305,2295,390
|
||||
20250411,123500,411486200,2305,2305,2305,2305,0
|
||||
20250411,123400,411486200,2305,2300,2305,2300,986
|
||||
20250411,123300,409218395,2300,2295,2300,2290,5625
|
||||
20250411,123200,396309150,2290,2295,2295,2290,654
|
||||
20250411,123100,394808320,2290,2295,2295,2290,195
|
||||
20250411,123000,394361760,2295,2295,2295,2295,50
|
||||
20250411,122900,394247010,2295,2295,2295,2295,5
|
||||
20250411,122800,394235535,2295,2300,2300,2295,124
|
||||
20250411,122700,393950355,2300,2290,2300,2290,2654
|
||||
20250411,122600,387860145,2295,2295,2295,2295,1
|
||||
20250411,122500,387857850,2290,2290,2290,2290,1647
|
||||
20250411,122400,384086220,2290,2290,2290,2290,2
|
||||
20250411,122300,384081640,2290,2290,2290,2290,2
|
||||
20250411,122200,384077060,2285,2285,2285,2285,0
|
||||
20250411,122100,384077060,2285,2290,2290,2285,5
|
||||
20250411,122000,384065625,2290,2290,2290,2290,1
|
||||
20250411,121900,384063335,2290,2290,2290,2290,1
|
||||
20250411,121800,384061045,2290,2290,2290,2290,2
|
||||
20250411,121700,384056465,2290,2290,2290,2290,2
|
||||
20250411,121600,384051885,2290,2290,2290,2290,1
|
||||
20250411,121500,384049595,2290,2290,2290,2290,79
|
||||
20250411,121400,383868685,2290,2290,2290,2290,11
|
||||
20250411,121300,383843495,2285,2285,2285,2285,184
|
||||
20250411,121200,383423055,2285,2285,2285,2285,3
|
||||
20250411,121100,383416200,2285,2285,2285,2285,1
|
||||
20250411,121000,383413915,2285,2285,2285,2285,2
|
||||
20250411,120900,383409345,2285,2285,2285,2285,43
|
||||
20250411,120800,383311090,2285,2285,2285,2285,34
|
||||
20250411,120700,383233400,2280,2290,2290,2280,89
|
||||
20250411,120600,383030045,2290,2285,2290,2285,1916
|
||||
20250411,120500,378651980,2285,2285,2285,2285,2
|
||||
20250411,120400,378647410,2280,2280,2280,2275,148
|
||||
20250411,120300,378309990,2280,2280,2280,2280,1
|
||||
20250411,120200,378307710,2280,2280,2280,2280,3
|
||||
20250411,120100,378300870,2280,2280,2280,2280,0
|
||||
20250411,120000,378300870,2280,2280,2280,2280,1
|
||||
20250411,115900,378298590,2280,2280,2280,2280,1
|
||||
20250411,115800,378296310,2275,2285,2285,2275,890
|
||||
20250411,115700,376267240,2285,2285,2285,2285,1
|
||||
20250411,115600,376264955,2275,2285,2285,2275,877
|
||||
20250411,115500,374265525,2285,2285,2285,2285,2
|
||||
20250411,115400,374260955,2285,2285,2285,2285,1
|
||||
20250411,115300,374258670,2285,2285,2285,2285,11
|
||||
20250411,115200,374233535,2285,2280,2285,2280,21
|
||||
20250411,115100,374185650,2275,2285,2285,2275,517
|
||||
20250411,115000,373006965,2275,2275,2275,2275,0
|
||||
20250411,114900,373006965,2275,2275,2280,2275,440
|
||||
20250411,114800,372003880,2270,2275,2275,2270,351
|
||||
20250411,114700,371205410,2275,2275,2275,2275,1
|
||||
20250411,114600,371203135,2270,2280,2280,2270,11660
|
||||
20250411,114500,344621500,2280,2280,2280,2280,32
|
||||
20250411,114400,344548540,2280,2280,2280,2280,1
|
||||
20250411,114300,344546260,2280,2280,2280,2280,1
|
||||
20250411,114200,344543980,2280,2280,2280,2280,3
|
||||
20250411,114100,344537140,2280,2280,2280,2280,1
|
||||
20250411,114000,344534860,2280,2280,2280,2275,105
|
||||
20250411,113900,344295960,2280,2280,2280,2280,2
|
||||
20250411,113800,344291400,2280,2275,2280,2275,17
|
||||
20250411,113700,344252720,2275,2275,2275,2275,59
|
||||
20250411,113600,344118495,2280,2280,2280,2280,2
|
||||
20250411,113500,344113935,2280,2280,2280,2280,2
|
||||
20250411,113400,344109375,2280,2280,2280,2280,2
|
||||
20250411,113300,344104815,2275,2275,2275,2275,24
|
||||
20250411,113200,344050215,2280,2275,2280,2275,850
|
||||
20250411,113100,342116455,2275,2275,2275,2275,212
|
||||
20250411,113000,341634155,2275,2275,2275,2275,1
|
||||
20250411,112900,341631880,2275,2275,2275,2275,1
|
||||
20250411,112800,341629605,2275,2270,2275,2270,22
|
||||
20250411,112700,341579660,2270,2275,2275,2270,2056
|
||||
20250411,112600,336902535,2275,2275,2275,2275,1001
|
||||
20250411,112500,334625260,2275,2275,2275,2275,2
|
||||
20250411,112400,334620710,2270,2270,2270,2270,824
|
||||
20250411,112300,332750230,2270,2270,2270,2270,990
|
||||
20250411,112200,330502930,2270,2270,2270,2270,1
|
||||
20250411,112100,330500660,2270,2270,2270,2270,1
|
||||
20250411,112000,330498390,2270,2265,2270,2265,21
|
||||
20250411,111900,330450820,2270,2270,2270,2270,666
|
||||
20250411,111800,328939000,2270,2270,2270,2270,0
|
||||
20250411,111700,328939000,2270,2270,2270,2270,2
|
||||
20250411,111600,328934460,2265,2265,2265,2265,1
|
||||
20250411,111500,328932195,2265,2265,2265,2265,1556
|
||||
20250411,111400,325407855,2270,2270,2270,2270,4
|
||||
20250411,111300,325398775,2270,2270,2270,2270,232
|
||||
20250411,111200,324872135,2270,2270,2270,2270,101
|
||||
20250411,111100,324642865,2270,2270,2270,2270,2
|
||||
20250411,111000,324638325,2270,2270,2270,2270,2
|
||||
20250411,110900,324633785,2270,2270,2270,2270,3
|
||||
20250411,110800,324626975,2265,2270,2270,2265,12
|
||||
20250411,110700,324599790,2270,2270,2270,2270,1
|
||||
20250411,110600,324597520,2270,2270,2270,2270,2
|
||||
20250411,110500,324592980,2270,2270,2270,2270,1
|
||||
20250411,110400,324590710,2270,2275,2275,2270,1970
|
||||
20250411,110300,320118800,2275,2275,2275,2275,1
|
||||
20250411,110200,320116525,2275,2275,2275,2275,1
|
||||
20250411,110100,320114250,2275,2270,2275,2270,24
|
||||
20250411,110000,320059765,2270,2275,2275,2270,560
|
||||
20250411,105900,318788060,2275,2275,2275,2275,2
|
||||
20250411,105800,318783510,2275,2275,2275,2275,1
|
||||
20250411,105700,318781235,2275,2270,2275,2270,96
|
||||
20250411,105600,318563310,2270,2270,2270,2270,230
|
||||
20250411,105500,318041210,2270,2270,2270,2270,5
|
||||
20250411,105400,318029860,2270,2270,2270,2270,2
|
||||
20250411,105300,318025320,2270,2270,2270,2270,2
|
||||
20250411,105200,318020780,2270,2270,2270,2270,0
|
||||
20250411,105100,318020780,2270,2270,2270,2270,1
|
||||
20250411,105000,318018510,2270,2270,2270,2270,3
|
||||
20250411,104900,318011700,2265,2270,2270,2265,3808
|
||||
20250411,104800,309367590,2265,2265,2265,2265,10
|
||||
20250411,104700,309344940,2265,2270,2270,2265,2
|
||||
20250411,104600,309340405,2260,2265,2270,2260,762
|
||||
20250411,104500,307618150,2265,2265,2265,2265,0
|
||||
20250411,104400,307618150,2265,2265,2265,2265,256
|
||||
20250411,104300,307038310,2265,2265,2265,2265,2
|
||||
20250411,104200,307033780,2265,2265,2265,2265,1
|
||||
20250411,104100,307031515,2265,2265,2265,2265,2
|
||||
20250411,104000,307026985,2265,2265,2265,2265,771
|
||||
20250411,103900,305280670,2265,2265,2265,2265,30
|
||||
20250411,103800,305212720,2265,2265,2265,2265,3
|
||||
20250411,103700,305205925,2265,2265,2265,2265,2
|
||||
20250411,103600,305201395,2265,2265,2265,2265,2
|
||||
20250411,103500,305196865,2260,2260,2260,2260,9
|
||||
20250411,103400,305176525,2265,2265,2265,2260,14
|
||||
20250411,103300,305144865,2265,2265,2265,2265,4
|
||||
20250411,103200,305135805,2270,2270,2270,2270,0
|
||||
20250411,103100,305135805,2270,2270,2270,2270,2
|
||||
20250411,103000,305131265,2270,2270,2270,2270,2
|
||||
20250411,102900,305126725,2270,2270,2270,2270,3
|
||||
20250411,102800,305119915,2270,2270,2270,2270,1
|
||||
20250411,102700,305117645,2265,2265,2265,2265,0
|
||||
20250411,102600,305117645,2265,2270,2270,2265,317
|
||||
20250411,102500,304399635,2270,2270,2270,2270,1561
|
||||
20250411,102400,300856165,2270,2265,2270,2265,49
|
||||
20250411,102300,300745175,2265,2265,2265,2265,1
|
||||
20250411,102200,300742910,2265,2265,2265,2265,2
|
||||
20250411,102100,300738380,2265,2265,2265,2265,2
|
||||
20250411,102000,300733850,2265,2265,2265,2265,0
|
||||
20250411,101900,300733850,2265,2265,2265,2265,3
|
||||
20250411,101800,300727055,2265,2265,2265,2265,1082
|
||||
20250411,101700,298276325,2265,2265,2265,2265,919
|
||||
20250411,101600,296194790,2265,2265,2265,2265,2
|
||||
20250411,101500,296190260,2265,2265,2265,2265,102
|
||||
20250411,101400,295959230,2265,2265,2265,2265,1
|
||||
20250411,101300,295956965,2265,2265,2265,2265,13
|
||||
20250411,101200,295927520,2265,2265,2265,2265,1
|
||||
20250411,101100,295925255,2265,2265,2265,2265,282
|
||||
20250411,101000,295286525,2265,2265,2265,2265,1
|
||||
20250411,100900,295284260,2265,2265,2265,2265,401
|
||||
20250411,100800,294375995,2260,2260,2265,2260,61
|
||||
20250411,100700,294238130,2260,2265,2265,2260,37
|
||||
20250411,100600,294154505,2265,2265,2265,2265,2
|
||||
20250411,100500,294149975,2265,2265,2265,2265,10
|
||||
20250411,100400,294127325,2265,2265,2265,2265,1
|
||||
20250411,100300,294125060,2260,2260,2260,2260,0
|
||||
20250411,100200,294125060,2260,2260,2260,2260,2593
|
||||
20250411,100100,288264880,2260,2260,2260,2255,412
|
||||
20250411,100000,287335570,2260,2260,2260,2260,0
|
||||
20250411,095900,287335570,2260,2260,2260,2260,2
|
||||
20250411,095800,287331050,2260,2260,2260,2260,2
|
||||
20250411,095700,287326530,2260,2255,2260,2255,30
|
||||
20250411,095600,287258875,2255,2255,2255,2255,39
|
||||
20250411,095500,287170930,2260,2255,2260,2255,12
|
||||
20250411,095400,287143860,2260,2260,2260,2260,1
|
||||
20250411,095300,287141600,2255,2260,2260,2255,177
|
||||
20250411,095200,286742460,2260,2260,2260,2260,4
|
||||
20250411,095100,286733420,2265,2265,2265,2265,456
|
||||
20250411,095000,285700580,2260,2260,2260,2260,28
|
||||
20250411,094900,285637300,2265,2265,2265,2260,3
|
||||
20250411,094800,285630510,2265,2265,2265,2265,2
|
||||
20250411,094700,285625980,2270,2270,2270,2270,87
|
||||
20250411,094600,285428490,2270,2270,2270,2270,0
|
||||
20250411,094500,285428490,2270,2255,2270,2255,665
|
||||
20250411,094400,283928870,2260,2260,2260,2260,201
|
||||
20250411,094300,283474610,2270,2270,2270,2270,0
|
||||
20250411,094200,283474610,2270,2270,2270,2270,71
|
||||
20250411,094100,283313440,2265,2260,2265,2260,2118
|
||||
20250411,094000,278522665,2255,2260,2260,2255,1002
|
||||
20250411,093900,276263145,2260,2260,2260,2260,2458
|
||||
20250411,093800,270708065,2260,2255,2260,2230,21103
|
||||
20250411,093700,223371645,2265,2265,2265,2265,0
|
||||
20250411,093600,223371645,2265,2265,2265,2260,595
|
||||
20250411,093500,222026820,2265,2255,2265,2245,2998
|
||||
20250411,093400,215281355,2260,2270,2270,2260,3517
|
||||
20250411,093300,207332825,2255,2260,2260,2255,1000
|
||||
20250411,093200,205075075,2265,2265,2275,2265,1892
|
||||
20250411,093100,200786450,2260,2260,2260,2260,74
|
||||
20250411,093000,200619210,2265,2265,2265,2255,3970
|
||||
20250411,092900,191639075,2270,2275,2275,2270,61
|
||||
20250411,092800,191500600,2270,2270,2270,2270,561
|
||||
20250411,092700,190227130,2275,2275,2275,2275,73
|
||||
20250411,092600,190061055,2275,2275,2275,2275,806
|
||||
20250411,092500,188227405,2275,2270,2275,2270,249
|
||||
20250411,092400,187661155,2280,2280,2280,2280,0
|
||||
20250411,092300,187661155,2280,2280,2280,2280,15
|
||||
20250411,092200,187626955,2280,2270,2280,2270,1329
|
||||
20250411,092100,184610115,2270,2270,2270,2270,0
|
||||
20250411,092000,184610115,2270,2270,2270,2270,51
|
||||
20250411,091900,184494345,2275,2285,2285,2275,846
|
||||
20250411,091800,182569685,2275,2275,2275,2275,0
|
||||
20250411,091700,182569685,2275,2275,2275,2275,0
|
||||
20250411,091600,182569685,2275,2275,2275,2275,129
|
||||
20250411,091500,182276210,2275,2280,2285,2275,550
|
||||
20250411,091400,181022435,2285,2285,2285,2280,855
|
||||
20250411,091300,179071760,2285,2285,2285,2285,163
|
||||
20250411,091200,178699305,2290,2290,2290,2290,2820
|
||||
20250411,091100,172241505,2290,2285,2290,2285,12
|
||||
20250411,091000,172214080,2285,2290,2290,2285,1338
|
||||
20250411,090900,169150880,2280,2280,2280,2280,7
|
||||
20250411,090800,169134920,2275,2275,2275,2275,202
|
||||
20250411,090700,168675370,2280,2280,2285,2280,2306
|
||||
20250411,090600,163417025,2290,2290,2290,2275,1191
|
||||
20250411,090500,160692410,2285,2285,2285,2285,4710
|
||||
20250411,090400,149930060,2280,2285,2285,2280,1236
|
||||
20250411,090300,147111975,2280,2260,2280,2250,10929
|
||||
20250411,090200,122369560,2275,2285,2285,2255,30730
|
||||
20250411,090100,52814655,2280,2270,2285,2250,11472
|
||||
20250411,090000,26823690,2255,2285,2285,2255,8537
|
||||
|
Reference in New Issue
Block a user