Update 2025-04-15 2740 candle_min
This commit is contained in:
568
004140/min/candle-20250415.csv
Normal file
568
004140/min/candle-20250415.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182600,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,182500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,182400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,182300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,182200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,182100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,182000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,181000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,180000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175600,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,175500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,175000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,174000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,173000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172600,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,172500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,172000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,171000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,170000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165600,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,165500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,165000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,164000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,163000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162600,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,162500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,162000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,161000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,160000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155600,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,155500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,155000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,154000,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153900,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153800,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153700,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153600,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153500,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153400,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153300,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153200,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153100,50194499235,2600,2600,2600,2600,0
|
||||
20250415,153000,50194499235,2600,2600,2600,2600,325508
|
||||
20250415,152900,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152800,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152700,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152600,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152500,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152400,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152300,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152200,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152100,49348178435,2585,2585,2585,2585,0
|
||||
20250415,152000,49348178435,2585,2585,2585,2585,0
|
||||
20250415,151900,49348178435,2585,2567,2585,2567,25609
|
||||
20250415,151800,49282210657,2567,2585,2585,2565,43656
|
||||
20250415,151700,49169873047,2575,2590,2590,2575,41092
|
||||
20250415,151600,49063676292,2590,2595,2595,2580,30890
|
||||
20250415,151500,48983711097,2595,2580,2600,2575,56554
|
||||
20250415,151400,48837226344,2585,2570,2585,2570,18277
|
||||
20250415,151300,48790096774,2570,2570,2575,2565,18204
|
||||
20250415,151200,48743346229,2570,2580,2585,2565,39738
|
||||
20250415,151100,48641088543,2585,2590,2590,2580,12308
|
||||
20250415,151000,48609271934,2590,2590,2595,2580,42259
|
||||
20250415,150900,48499771164,2585,2590,2595,2575,65816
|
||||
20250415,150800,48329499799,2590,2590,2595,2570,45425
|
||||
20250415,150700,48212242222,2590,2590,2610,2580,237362
|
||||
20250415,150600,47596500456,2590,2560,2590,2555,175841
|
||||
20250415,150500,47143484441,2560,2550,2560,2550,24907
|
||||
20250415,150400,47079824326,2550,2555,2555,2550,12831
|
||||
20250415,150300,47047095101,2550,2555,2555,2550,2856
|
||||
20250415,150200,47039800326,2555,2555,2555,2550,22982
|
||||
20250415,150100,46981127636,2555,2550,2555,2545,15432
|
||||
20250415,150000,46941760996,2545,2547,2550,2540,16715
|
||||
20250415,145900,46899211714,2545,2550,2550,2545,17295
|
||||
20250415,145800,46855195193,2545,2555,2555,2545,25407
|
||||
20250415,145700,46790399433,2555,2555,2555,2550,8072
|
||||
20250415,145600,46769805028,2555,2555,2555,2550,6765
|
||||
20250415,145500,46752520458,2555,2545,2555,2540,20139
|
||||
20250415,145400,46701171748,2545,2545,2545,2540,5933
|
||||
20250415,145300,46686092718,2545,2545,2545,2545,1303
|
||||
20250415,145200,46682776583,2545,2542,2545,2540,6065
|
||||
20250415,145100,46667343316,2545,2530,2550,2530,21411
|
||||
20250415,145000,46612830006,2530,2535,2540,2530,16546
|
||||
20250415,144900,46570932421,2535,2535,2540,2535,6092
|
||||
20250415,144800,46555484194,2540,2535,2540,2535,1815
|
||||
20250415,144700,46550882234,2535,2540,2540,2530,3928
|
||||
20250415,144600,46540914629,2535,2535,2540,2535,4670
|
||||
20250415,144500,46529075844,2540,2540,2545,2535,5787
|
||||
20250415,144400,46514382569,2545,2545,2545,2540,509
|
||||
20250415,144300,46513087179,2540,2540,2540,2530,13405
|
||||
20250415,144200,46479090094,2540,2545,2550,2535,7294
|
||||
20250415,144100,46460551334,2545,2545,2550,2545,13708
|
||||
20250415,144000,46425650819,2550,2545,2555,2545,22923
|
||||
20250415,143900,46367186787,2545,2545,2545,2540,6528
|
||||
20250415,143800,46350573177,2540,2545,2545,2540,7544
|
||||
20250415,143700,46331384797,2545,2540,2545,2540,13008
|
||||
20250415,143600,46298344167,2540,2535,2540,2535,5815
|
||||
20250415,143500,46283575832,2540,2535,2540,2535,2003
|
||||
20250415,143400,46278497637,2535,2540,2545,2535,6567
|
||||
20250415,143300,46261818812,2540,2545,2545,2540,3109
|
||||
20250415,143200,46253917862,2540,2540,2545,2540,5667
|
||||
20250415,143100,46239523442,2540,2540,2545,2540,20045
|
||||
20250415,143000,46188558182,2540,2540,2545,2540,9842
|
||||
20250415,142900,46163558222,2540,2540,2545,2540,2850
|
||||
20250415,142800,46156317777,2540,2545,2550,2535,13742
|
||||
20250415,142700,46121376167,2545,2535,2545,2535,15425
|
||||
20250415,142600,46082175857,2535,2530,2540,2530,5225
|
||||
20250415,142500,46068930437,2530,2530,2535,2530,3719
|
||||
20250415,142400,46059507727,2535,2530,2535,2530,956
|
||||
20250415,142300,46057087887,2530,2530,2535,2530,6556
|
||||
20250415,142200,46040500977,2530,2530,2535,2525,1453
|
||||
20250415,142100,46036824697,2535,2530,2535,2530,809
|
||||
20250415,142000,46034775177,2530,2530,2535,2530,2258
|
||||
20250415,141900,46029055452,2535,2530,2535,2525,18281
|
||||
20250415,141800,45982840937,2530,2525,2530,2525,7674
|
||||
20250415,141700,45963461967,2525,2520,2530,2520,1749
|
||||
20250415,141600,45959052637,2520,2520,2525,2515,14205
|
||||
20250415,141500,45923224407,2525,2520,2525,2520,727
|
||||
20250415,141400,45921391012,2520,2520,2530,2520,7477
|
||||
20250415,141300,45902521537,2520,2525,2530,2520,8182
|
||||
20250415,141200,45881891847,2535,2530,2535,2525,870
|
||||
20250415,141100,45879693852,2535,2535,2535,2525,8756
|
||||
20250415,141000,45857533217,2530,2535,2535,2530,427
|
||||
20250415,140900,45856452712,2535,2530,2535,2530,6750
|
||||
20250415,140800,45839373557,2535,2530,2535,2525,7061
|
||||
20250415,140700,45821513662,2525,2535,2535,2525,6304
|
||||
20250415,140600,45805560812,2535,2530,2535,2525,6589
|
||||
20250415,140500,45788889112,2530,2525,2530,2525,2025
|
||||
20250415,140400,45783771352,2530,2535,2535,2530,2254
|
||||
20250415,140300,45778058232,2535,2530,2535,2530,866
|
||||
20250415,140200,45775866667,2525,2530,2535,2520,5097
|
||||
20250415,140100,45762992877,2530,2530,2535,2530,9840
|
||||
20250415,140000,45738097132,2525,2525,2530,2525,909
|
||||
20250415,135900,45735801642,2525,2530,2530,2525,168
|
||||
20250415,135800,45735377257,2525,2530,2530,2525,7893
|
||||
20250415,135700,45715444332,2530,2525,2530,2520,3187
|
||||
20250415,135600,45707399732,2530,2525,2535,2525,5113
|
||||
20250415,135500,45694453552,2525,2535,2535,2525,2486
|
||||
20250415,135400,45688171627,2530,2530,2535,2530,1309
|
||||
20250415,135300,45684859632,2535,2535,2535,2535,45
|
||||
20250415,135200,45684745557,2530,2525,2530,2525,8960
|
||||
20250415,135100,45662087122,2525,2525,2530,2525,327
|
||||
20250415,135000,45661260482,2525,2515,2525,2515,16436
|
||||
20250415,134900,45619864302,2515,2520,2525,2515,10138
|
||||
20250415,134800,45594334172,2520,2525,2530,2520,3074
|
||||
20250415,134700,45586585217,2525,2525,2530,2520,11320
|
||||
20250415,134600,45558017377,2520,2525,2530,2520,7339
|
||||
20250415,134500,45539496467,2530,2535,2535,2525,8788
|
||||
20250415,134400,45517277677,2535,2530,2535,2525,3534
|
||||
20250415,134300,45508342652,2530,2535,2535,2530,2435
|
||||
20250415,134200,45502179357,2530,2530,2535,2530,1430
|
||||
20250415,134100,45498558602,2540,2535,2540,2530,2923
|
||||
20250415,134000,45491150927,2535,2530,2540,2525,5120
|
||||
20250415,133900,45478207742,2535,2540,2540,2535,5876
|
||||
20250415,133800,45463309427,2540,2540,2540,2535,697
|
||||
20250415,133700,45461540567,2535,2535,2540,2535,669
|
||||
20250415,133600,45459842932,2535,2540,2545,2535,5309
|
||||
20250415,133500,45446376482,2540,2540,2545,2540,5403
|
||||
20250415,133400,45432648212,2540,2535,2540,2535,4432
|
||||
20250415,133300,45421393477,2535,2535,2540,2530,5627
|
||||
20250415,133200,45407122362,2530,2530,2535,2530,1685
|
||||
20250415,133100,45402859077,2530,2537,2537,2530,3397
|
||||
20250415,133000,45394251875,2540,2530,2540,2525,4333
|
||||
20250415,132900,45383295000,2530,2535,2540,2530,4907
|
||||
20250415,132800,45370871790,2540,2540,2545,2535,1146
|
||||
20250415,132700,45367960375,2540,2540,2540,2535,1438
|
||||
20250415,132600,45364307860,2540,2535,2540,2535,3427
|
||||
20250415,132500,45355605005,2535,2545,2545,2515,7136
|
||||
20250415,132400,45337591675,2545,2535,2545,2535,4448
|
||||
20250415,132300,45326313925,2535,2530,2535,2525,2759
|
||||
20250415,132200,45319332855,2535,2530,2535,2530,2124
|
||||
20250415,132100,45313957800,2540,2540,2540,2540,575
|
||||
20250415,132000,45312497300,2540,2525,2540,2520,5469
|
||||
20250415,131900,45298634970,2520,2535,2535,2520,21604
|
||||
20250415,131800,45244052280,2535,2535,2540,2530,5090
|
||||
20250415,131700,45231150160,2535,2540,2545,2535,4121
|
||||
20250415,131600,45220688795,2540,2545,2545,2540,3833
|
||||
20250415,131500,45210945420,2545,2540,2545,2540,2351
|
||||
20250415,131400,45204970360,2540,2540,2540,2535,1254
|
||||
20250415,131300,45201785365,2540,2535,2540,2535,3021
|
||||
20250415,131200,45194125555,2530,2540,2540,2530,7921
|
||||
20250415,131100,45174056375,2540,2540,2540,2530,1462
|
||||
20250415,131000,45170352090,2530,2530,2540,2530,10675
|
||||
20250415,130900,45143289260,2535,2530,2545,2530,2340
|
||||
20250415,130800,45137358025,2530,2545,2550,2530,12829
|
||||
20250415,130700,45104800000,2550,2545,2550,2540,1821
|
||||
20250415,130600,45100164705,2545,2540,2545,2540,701
|
||||
20250415,130500,45098382950,2540,2550,2550,2540,14275
|
||||
20250415,130400,45062050665,2550,2545,2550,2545,5359
|
||||
20250415,130300,45048398450,2545,2550,2550,2545,5049
|
||||
20250415,130200,45035531715,2550,2550,2550,2550,2683
|
||||
20250415,130100,45028690065,2545,2545,2545,2540,2450
|
||||
20250415,130000,45022458760,2550,2545,2550,2545,1349
|
||||
20250415,125900,45019025200,2550,2545,2550,2540,2655
|
||||
20250415,125800,45012263070,2545,2545,2545,2540,1677
|
||||
20250415,125700,45007997715,2545,2540,2550,2540,5969
|
||||
20250415,125600,44992809415,2540,2535,2540,2535,4386
|
||||
20250415,125500,44981685350,2535,2530,2540,2530,2076
|
||||
20250415,125400,44976429485,2530,2530,2540,2530,9862
|
||||
20250415,125300,44951443585,2530,2540,2545,2530,5925
|
||||
20250415,125200,44936412755,2540,2540,2545,2540,6719
|
||||
20250415,125100,44919319890,2550,2545,2550,2540,3647
|
||||
20250415,125000,44910038105,2545,2545,2545,2540,679
|
||||
20250415,124900,44908310930,2540,2535,2545,2535,2213
|
||||
20250415,124800,44902686650,2535,2540,2545,2535,5626
|
||||
20250415,124700,44888400855,2545,2550,2550,2540,2542
|
||||
20250415,124600,44881931365,2550,2550,2550,2545,5910
|
||||
20250415,124500,44866881760,2550,2545,2555,2545,9205
|
||||
20250415,124400,44843412200,2550,2530,2550,2525,27621
|
||||
20250415,124300,44773216745,2530,2540,2540,2530,12971
|
||||
20250415,124200,44740302745,2545,2545,2545,2540,2015
|
||||
20250415,124100,44735174620,2545,2545,2550,2540,3355
|
||||
20250415,124000,44726635640,2545,2545,2545,2540,1123
|
||||
20250415,123900,44723777920,2545,2540,2545,2535,10746
|
||||
20250415,123800,44696456085,2535,2540,2540,2535,5292
|
||||
20250415,123700,44683040560,2540,2540,2545,2540,2519
|
||||
20250415,123600,44676642105,2535,2545,2545,2535,4263
|
||||
20250415,123500,44665818585,2540,2535,2545,2530,12801
|
||||
20250415,123400,44633336400,2535,2530,2535,2530,7243
|
||||
20250415,123300,44615007580,2530,2530,2530,2525,606
|
||||
20250415,123200,44613475400,2530,2525,2530,2525,2407
|
||||
20250415,123100,44607391175,2527,2520,2530,2515,3433
|
||||
20250415,123000,44598734453,2520,2525,2530,2520,2101
|
||||
20250415,122900,44593421943,2525,2530,2530,2520,2782
|
||||
20250415,122800,44586398928,2535,2525,2535,2510,7908
|
||||
20250415,122700,44566442543,2525,2525,2525,2520,260
|
||||
20250415,122600,44565786553,2525,2525,2525,2515,477
|
||||
20250415,122500,44564585108,2525,2525,2530,2510,4138
|
||||
20250415,122400,44554140758,2515,2530,2530,2510,12182
|
||||
20250415,122300,44523535943,2515,2520,2530,2515,4685
|
||||
20250415,122200,44511725233,2530,2520,2530,2515,5844
|
||||
20250415,122100,44497009388,2520,2520,2530,2520,4066
|
||||
20250415,122000,44486737407,2515,2530,2530,2515,10911
|
||||
20250415,121900,44459240967,2525,2525,2535,2520,8113
|
||||
20250415,121800,44438770872,2525,2530,2530,2525,3477
|
||||
20250415,121700,44429986822,2535,2535,2535,2530,616
|
||||
20250415,121600,44428426262,2535,2530,2540,2530,4068
|
||||
20250415,121500,44418120952,2530,2535,2535,2530,2693
|
||||
20250415,121400,44411303472,2535,2530,2535,2530,1925
|
||||
20250415,121300,44406428927,2535,2535,2535,2530,1381
|
||||
20250415,121200,44402931962,2530,2535,2535,2520,449
|
||||
20250415,121100,44401794357,2525,2525,2535,2515,5532
|
||||
20250415,121000,44387818337,2525,2515,2530,2515,2314
|
||||
20250415,120900,44381980247,2515,2520,2525,2510,9942
|
||||
20250415,120800,44356954987,2510,2530,2530,2510,64145
|
||||
20250415,120700,44195452462,2530,2535,2540,2530,13343
|
||||
20250415,120600,44161668462,2540,2535,2545,2535,1148
|
||||
20250415,120500,44158749312,2535,2542,2545,2535,2993
|
||||
20250415,120400,44151152578,2545,2540,2545,2535,1874
|
||||
20250415,120300,44146399168,2535,2545,2550,2535,3927
|
||||
20250415,120200,44136437943,2540,2535,2545,2535,1994
|
||||
20250415,120100,44131375094,2540,2550,2550,2535,13267
|
||||
20250415,120000,44097713514,2545,2545,2550,2540,6123
|
||||
20250415,115900,44082144669,2545,2550,2555,2545,8229
|
||||
20250415,115800,44061164639,2550,2550,2555,2545,6205
|
||||
20250415,115700,44045338224,2555,2550,2560,2550,1691
|
||||
20250415,115600,44041018364,2555,2545,2555,2545,11252
|
||||
20250415,115500,44012319134,2545,2545,2550,2545,2485
|
||||
20250415,115400,44005987409,2550,2550,2555,2540,18232
|
||||
20250415,115300,43959564984,2550,2550,2555,2545,6496
|
||||
20250415,115200,43943004669,2545,2540,2550,2540,2578
|
||||
20250415,115100,43936450989,2540,2545,2550,2540,15363
|
||||
20250415,115000,43897363019,2545,2550,2555,2545,7299
|
||||
20250415,114900,43878756739,2550,2555,2555,2550,3063
|
||||
20250415,114800,43870941804,2555,2555,2560,2550,20944
|
||||
20250415,114700,43817437039,2555,2560,2560,2545,9323
|
||||
20250415,114600,43793621559,2555,2550,2560,2540,9346
|
||||
20250415,114500,43769823474,2555,2555,2555,2550,2339
|
||||
20250415,114400,43763847374,2555,2550,2560,2545,15880
|
||||
20250415,114300,43723357144,2555,2560,2565,2550,12140
|
||||
20250415,114200,43692309984,2565,2560,2565,2555,19297
|
||||
20250415,114100,43642898716,2560,2560,2560,2555,10383
|
||||
20250415,114000,43616320416,2555,2552,2560,2550,25939
|
||||
20250415,113900,43549956967,2555,2555,2560,2550,12588
|
||||
20250415,113800,43517799167,2555,2555,2565,2555,21359
|
||||
20250415,113700,43463147367,2555,2545,2565,2545,45165
|
||||
20250415,113600,43347679472,2550,2540,2550,2535,20787
|
||||
20250415,113500,43294773367,2540,2540,2540,2520,13564
|
||||
20250415,113400,43260407272,2535,2530,2540,2520,9352
|
||||
20250415,113300,43236732642,2530,2530,2530,2520,5440
|
||||
20250415,113200,43223000418,2530,2525,2535,2520,2542
|
||||
20250415,113100,43216580175,2535,2525,2535,2520,20679
|
||||
20250415,113000,43164409225,2530,2530,2535,2525,4119
|
||||
20250415,112900,43153992420,2535,2540,2540,2530,18315
|
||||
20250415,112800,43107610110,2535,2545,2545,2535,3835
|
||||
20250415,112700,43097870121,2545,2540,2545,2535,5671
|
||||
20250415,112600,43083469771,2545,2540,2545,2535,14416
|
||||
20250415,112500,43046798766,2545,2545,2545,2540,2406
|
||||
20250415,112400,43040683491,2540,2545,2550,2540,13904
|
||||
20250415,112300,43005284526,2545,2545,2550,2545,10775
|
||||
20250415,112200,42977840406,2545,2545,2550,2540,10042
|
||||
20250415,112100,42952298776,2545,2545,2550,2540,3780
|
||||
20250415,112000,42942671706,2545,2540,2545,2530,12731
|
||||
20250415,111900,42910392536,2540,2550,2550,2535,13697
|
||||
20250415,111800,42875548801,2550,2545,2555,2540,21634
|
||||
20250415,111700,42820393062,2545,2545,2545,2540,9694
|
||||
20250415,111600,42795739328,2545,2540,2550,2535,30007
|
||||
20250415,111500,42719448513,2540,2535,2540,2535,2297
|
||||
20250415,111400,42713624938,2535,2535,2535,2530,1475
|
||||
20250415,111300,42709889523,2535,2535,2535,2525,8165
|
||||
20250415,111200,42689237423,2535,2535,2535,2530,5885
|
||||
20250415,111100,42674334953,2535,2520,2535,2520,10324
|
||||
20250415,111000,42648253433,2520,2545,2545,2520,38942
|
||||
20250415,110900,42549764968,2545,2540,2550,2535,32941
|
||||
20250415,110800,42466055251,2535,2540,2540,2535,15593
|
||||
20250415,110700,42426504554,2535,2540,2540,2535,19321
|
||||
20250415,110600,42377460719,2540,2535,2540,2530,2820
|
||||
20250415,110500,42370312659,2530,2535,2540,2525,4964
|
||||
20250415,110400,42357732988,2535,2545,2545,2525,25170
|
||||
20250415,110300,42293889233,2540,2545,2545,2535,18650
|
||||
20250415,110200,42246488611,2540,2530,2540,2525,15790
|
||||
20250415,110100,42206463491,2530,2535,2535,2530,11384
|
||||
20250415,110000,42177620216,2530,2540,2540,2525,28112
|
||||
20250415,105900,42106428281,2545,2535,2545,2535,32360
|
||||
20250415,105800,42024244586,2540,2535,2540,2530,31384
|
||||
20250415,105700,41944648056,2535,2530,2540,2525,26963
|
||||
20250415,105600,41876314366,2530,2525,2530,2520,10711
|
||||
20250415,105500,41849228091,2525,2520,2530,2520,8477
|
||||
20250415,105400,41827831351,2520,2525,2530,2520,11781
|
||||
20250415,105300,41798075036,2520,2520,2525,2520,12435
|
||||
20250415,105200,41766687856,2520,2505,2520,2505,16107
|
||||
20250415,105100,41726257286,2510,2505,2515,2505,2184
|
||||
20250415,105000,41720783891,2515,2505,2515,2500,5401
|
||||
20250415,104900,41707249531,2500,2505,2510,2495,9797
|
||||
20250415,104800,41682756456,2510,2510,2515,2490,28218
|
||||
20250415,104700,41612260451,2510,2515,2520,2510,6124
|
||||
20250415,104600,41596850892,2515,2515,2520,2505,10721
|
||||
20250415,104500,41569923165,2515,2520,2520,2510,4675
|
||||
20250415,104400,41558155055,2520,2500,2520,2500,6190
|
||||
20250415,104300,41542621455,2500,2500,2510,2495,12823
|
||||
20250415,104200,41510525745,2495,2515,2520,2495,26119
|
||||
20250415,104100,41445061235,2515,2490,2520,2485,31653
|
||||
20250415,104000,41365904350,2495,2495,2500,2490,44215
|
||||
20250415,103900,41255657140,2495,2525,2525,2495,56931
|
||||
20250415,103800,41113208015,2520,2525,2530,2520,5729
|
||||
20250415,103700,41098744960,2525,2510,2530,2510,8950
|
||||
20250415,103600,41076144435,2515,2520,2525,2510,10511
|
||||
20250415,103500,41049696350,2520,2520,2525,2515,7068
|
||||
20250415,103400,41031871730,2515,2505,2520,2500,26093
|
||||
20250415,103300,40966391587,2510,2510,2510,2500,21175
|
||||
20250415,103200,40913364102,2510,2520,2520,2500,59749
|
||||
20250415,103100,40763576877,2515,2530,2530,2510,16002
|
||||
20250415,103000,40723284782,2520,2530,2530,2515,21144
|
||||
20250415,102900,40670061302,2530,2525,2535,2510,40357
|
||||
20250415,102800,40568424402,2525,2530,2530,2520,30840
|
||||
20250415,102700,40490585637,2530,2540,2540,2525,28634
|
||||
20250415,102600,40418027052,2540,2535,2540,2530,30648
|
||||
20250415,102500,40340326482,2540,2530,2540,2525,27349
|
||||
20250415,102400,40271038887,2530,2525,2530,2525,9633
|
||||
20250415,102300,40246688497,2525,2525,2530,2525,23066
|
||||
20250415,102200,40188406187,2525,2530,2535,2525,13413
|
||||
20250415,102100,40154470592,2530,2527,2530,2525,37977
|
||||
20250415,102000,40058439041,2530,2540,2540,2525,28388
|
||||
20250415,101900,39986587756,2540,2525,2540,2520,64895
|
||||
20250415,101800,39822375891,2525,2530,2530,2520,12488
|
||||
20250415,101700,39790848011,2530,2525,2530,2520,14101
|
||||
20250415,101600,39755248356,2525,2530,2530,2520,19254
|
||||
20250415,101500,39706628371,2530,2525,2530,2520,24527
|
||||
20250415,101400,39644663456,2525,2520,2540,2515,95963
|
||||
20250415,101300,39402171296,2520,2505,2520,2495,129658
|
||||
20250415,101200,39077620531,2505,2505,2510,2505,24335
|
||||
20250415,101100,39016649536,2505,2510,2515,2505,27613
|
||||
20250415,101000,38947316561,2510,2515,2520,2505,114699
|
||||
20250415,100900,38659541022,2515,2520,2525,2515,45021
|
||||
20250415,100800,38546162292,2520,2540,2540,2510,158832
|
||||
20250415,100700,38145555992,2535,2540,2545,2535,46269
|
||||
20250415,100600,38028178857,2540,2550,2560,2530,91182
|
||||
20250415,100500,37796447456,2555,2540,2555,2535,56772
|
||||
20250415,100400,37651659331,2540,2545,2550,2535,38423
|
||||
20250415,100300,37554067351,2545,2545,2560,2540,45644
|
||||
20250415,100200,37437695585,2545,2535,2555,2530,68907
|
||||
20250415,100100,37262674757,2530,2540,2555,2530,149587
|
||||
20250415,100000,36882698862,2540,2595,2595,2535,223196
|
||||
20250415,095900,36311320457,2590,2605,2615,2590,121117
|
||||
20250415,095800,35995956862,2605,2605,2610,2600,59266
|
||||
20250415,095700,35841617430,2605,2595,2610,2590,89955
|
||||
20250415,095600,35607565043,2595,2595,2605,2585,112997
|
||||
20250415,095500,35314235594,2590,2565,2595,2560,116049
|
||||
20250415,095400,35015019499,2565,2575,2580,2565,56669
|
||||
20250415,095300,34869366071,2575,2585,2590,2570,55330
|
||||
20250415,095200,34726650919,2590,2590,2595,2585,58898
|
||||
20250415,095100,34574123415,2590,2590,2595,2580,145304
|
||||
20250415,095000,34197713635,2595,2590,2595,2585,96774
|
||||
20250415,094900,33947050112,2590,2575,2590,2570,81579
|
||||
20250415,094800,33736760512,2565,2585,2585,2560,226724
|
||||
20250415,094700,33154274516,2585,2580,2595,2575,56583
|
||||
20250415,094600,33008194711,2575,2590,2595,2570,134729
|
||||
20250415,094500,32660557866,2595,2585,2610,2580,236388
|
||||
20250415,094400,32045813195,2580,2595,2600,2580,132745
|
||||
20250415,094300,31702411405,2590,2600,2605,2580,240553
|
||||
20250415,094200,31078604491,2600,2605,2615,2590,225232
|
||||
20250415,094100,30492916616,2610,2620,2625,2600,172156
|
||||
20250415,094000,30043370979,2610,2630,2640,2610,251805
|
||||
20250415,093900,29384296859,2630,2660,2670,2615,355934
|
||||
20250415,093800,28448614589,2660,2655,2680,2640,227432
|
||||
20250415,093700,27845476799,2660,2660,2690,2635,264582
|
||||
20250415,093600,27141884336,2655,2665,2680,2650,252645
|
||||
20250415,093500,26469408361,2665,2685,2700,2640,430788
|
||||
20250415,093400,25322065471,2695,2725,2740,2660,496553
|
||||
20250415,093300,23983694700,2730,2725,2740,2670,649113
|
||||
20250415,093200,22228273659,2725,2730,2765,2685,1121140
|
||||
20250415,093100,19177183348,2725,2645,2750,2605,1567440
|
||||
20250415,093000,14954126777,2640,2610,2685,2565,1113790
|
||||
20250415,092900,12021951824,2610,2495,2625,2490,1231593
|
||||
20250415,092800,8847271680,2495,2455,2500,2450,284265
|
||||
20250415,092700,8141326230,2465,2460,2500,2450,246794
|
||||
20250415,092600,7531426575,2465,2465,2530,2445,602305
|
||||
20250415,092500,6035802515,2455,2560,2570,2450,1129906
|
||||
20250415,092400,3177763460,2495,2495,2495,2495,0
|
||||
20250415,092300,3177763460,2495,2400,2495,2370,518544
|
||||
20250415,092200,1914068955,2400,2390,2445,2385,339486
|
||||
20250415,092100,1093683050,2385,2370,2385,2365,14580
|
||||
20250415,092000,1058959935,2370,2385,2395,2360,67302
|
||||
20250415,091900,898867360,2395,2355,2400,2355,105884
|
||||
20250415,091800,646407171,2355,2362,2362,2345,7228
|
||||
20250415,091700,629408581,2365,2355,2365,2355,9565
|
||||
20250415,091600,606843776,2355,2365,2365,2355,8225
|
||||
20250415,091500,587416611,2365,2360,2365,2360,24019
|
||||
20250415,091400,530653811,2350,2345,2365,2330,33927
|
||||
20250415,091300,450885171,2340,2352,2355,2340,14654
|
||||
20250415,091200,416505992,2355,2330,2355,2330,10168
|
||||
20250415,091100,392645375,2335,2345,2350,2335,6887
|
||||
20250415,091000,376553430,2345,2325,2345,2325,12297
|
||||
20250415,090900,347809680,2325,2335,2350,2325,11960
|
||||
20250415,090800,319832395,2320,2360,2370,2320,45442
|
||||
20250415,090700,213145615,2360,2310,2370,2305,53724
|
||||
20250415,090600,87478525,2300,2295,2310,2295,6868
|
||||
20250415,090500,71634845,2290,2275,2300,2275,16783
|
||||
20250415,090400,33240500,2275,2275,2275,2275,609
|
||||
20250415,090300,31855025,2280,2275,2285,2275,8662
|
||||
20250415,090200,12065810,2280,2275,2280,2275,2628
|
||||
20250415,090100,6081660,2275,2275,2275,2275,522
|
||||
20250415,090000,4894110,2275,2270,2295,2270,2151
|
||||
|
Reference in New Issue
Block a user