Update 2025-04-15 2740 candle_min
This commit is contained in:
575
006920/min/candle-20250415.csv
Normal file
575
006920/min/candle-20250415.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,183300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,183200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,183100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,183000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,182000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,181000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,180200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,180000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,175000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,174000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,173200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,173000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,172000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,171000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,170200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,170000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,165000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,164000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,163200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,163000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,162000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,161000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,160200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,160000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,155000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154300,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,154000,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153900,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153800,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153700,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153600,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153500,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153400,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153300,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,153200,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153100,6131261904,4030,4030,4030,4030,0
|
||||
20250415,153000,6131261904,4030,4030,4030,4030,16447
|
||||
20250415,152900,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152800,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152700,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152600,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152500,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152400,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152300,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152200,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152100,6064980494,4060,4060,4060,4060,0
|
||||
20250415,152000,6064980494,4060,4060,4060,4060,0
|
||||
20250415,151900,6064980494,4060,4070,4070,4055,5316
|
||||
20250415,151800,6043384859,4080,4085,4090,4070,2232
|
||||
20250415,151700,6034284059,4090,4085,4095,4080,2821
|
||||
20250415,151600,6022765394,4085,4085,4085,4080,1315
|
||||
20250415,151500,6017398954,4085,4090,4095,4085,3360
|
||||
20250415,151400,6003670889,4085,4090,4095,4085,1981
|
||||
20250415,151300,5995567414,4090,4090,4090,4085,2183
|
||||
20250415,151200,5986647139,4090,4085,4095,4085,2349
|
||||
20250415,151100,5977046724,4085,4080,4095,4080,836
|
||||
20250415,151000,5973627829,4090,4095,4095,4090,368
|
||||
20250415,150900,5972122094,4070,4080,4080,4070,598
|
||||
20250415,150800,5969686509,4080,4080,4080,4080,106
|
||||
20250415,150700,5969254029,4105,4105,4105,4105,1273
|
||||
20250415,150600,5964028364,4105,4100,4105,4070,2635
|
||||
20250415,150500,5953260459,4105,4110,4110,4105,654
|
||||
20250415,150400,5950575394,4110,4115,4120,4105,3154
|
||||
20250415,150300,5937610869,4115,4110,4120,4100,2131
|
||||
20250415,150200,5928844869,4115,4105,4115,4100,6783
|
||||
20250415,150100,5900968829,4110,4110,4120,4105,1890
|
||||
20250415,150000,5893192687,4105,4125,4130,4105,4894
|
||||
20250415,145900,5873025702,4130,4130,4130,4125,348
|
||||
20250415,145800,5871588847,4130,4125,4135,4120,4988
|
||||
20250415,145700,5851002242,4120,4110,4130,4110,5731
|
||||
20250415,145600,5827420722,4110,4105,4115,4100,3752
|
||||
20250415,145500,5811998917,4105,4100,4110,4100,1465
|
||||
20250415,145400,5805986612,4100,4090,4100,4090,1813
|
||||
20250415,145300,5798556972,4090,4095,4100,4085,1061
|
||||
20250415,145200,5794218887,4100,4095,4100,4090,700
|
||||
20250415,145100,5791353382,4095,4090,4095,4090,1490
|
||||
20250415,145000,5785256832,4095,4090,4095,4090,2388
|
||||
20250415,144900,5775489682,4095,4090,4095,4090,107
|
||||
20250415,144800,5775052047,4090,4090,4095,4090,2920
|
||||
20250415,144700,5763104777,4085,4080,4085,4080,2146
|
||||
20250415,144600,5754344867,4085,4080,4085,4080,3074
|
||||
20250415,144500,5741791527,4080,4080,4080,4080,25
|
||||
20250415,144400,5741689527,4075,4080,4080,4070,932
|
||||
20250415,144300,5737891822,4080,4080,4080,4075,2625
|
||||
20250415,144200,5727182822,4085,4075,4085,4075,5256
|
||||
20250415,144100,5705739957,4080,4070,4080,4070,1053
|
||||
20250415,144000,5701447672,4075,4080,4080,4070,686
|
||||
20250415,143900,5698648977,4085,4070,4090,4070,3820
|
||||
20250415,143800,5683043307,4085,4080,4085,4080,640
|
||||
20250415,143700,5680430392,4080,4065,4080,4055,1911
|
||||
20250415,143600,5672672747,4060,4055,4060,4050,724
|
||||
20250415,143500,5669736442,4055,4035,4055,4035,568
|
||||
20250415,143400,5667442922,4035,4030,4040,4030,923
|
||||
20250415,143300,5663718582,4035,4035,4040,4030,8877
|
||||
20250415,143200,5627901387,4035,4050,4050,4035,2279
|
||||
20250415,143100,5618688872,4055,4075,4075,4055,7
|
||||
20250415,143000,5618660417,4045,4055,4055,4045,3035
|
||||
20250415,142900,5606373227,4055,4070,4070,4055,4550
|
||||
20250415,142800,5587891002,4080,4080,4080,4080,24
|
||||
20250415,142700,5587793082,4080,4065,4080,4065,427
|
||||
20250415,142600,5586057222,4070,4080,4080,4065,1328
|
||||
20250415,142500,5580657332,4080,4080,4080,4065,759
|
||||
20250415,142400,5577561362,4080,4075,4080,4065,1432
|
||||
20250415,142300,5571728477,4080,4085,4095,4075,805
|
||||
20250415,142200,5568445327,4095,4080,4095,4080,513
|
||||
20250415,142100,5566349152,4085,4085,4090,4075,1462
|
||||
20250415,142000,5560378272,4085,4080,4085,4080,2156
|
||||
20250415,141900,5551573030,4080,4080,4085,4080,2181
|
||||
20250415,141800,5542667670,4075,4060,4075,4060,1059
|
||||
20250415,141700,5538360525,4050,4045,4060,4045,522
|
||||
20250415,141600,5536243940,4055,4060,4060,4055,11
|
||||
20250415,141500,5536199330,4045,4045,4045,4045,158
|
||||
20250415,141400,5535560220,4045,4055,4055,4045,3400
|
||||
20250415,141300,5521801625,4050,4050,4060,4050,253
|
||||
20250415,141200,5520774475,4060,4060,4060,4060,484
|
||||
20250415,141100,5518809435,4060,4050,4060,4045,1009
|
||||
20250415,141000,5514727715,4050,4045,4050,4045,501
|
||||
20250415,140900,5512700875,4045,4050,4050,4045,1054
|
||||
20250415,140800,5508436920,4045,4050,4050,4045,361
|
||||
20250415,140700,5506976670,4050,4045,4050,4040,504
|
||||
20250415,140600,5504939500,4040,4050,4050,4040,3931
|
||||
20250415,140500,5489052720,4050,4045,4060,4045,400
|
||||
20250415,140400,5487433205,4045,4055,4060,4045,489
|
||||
20250415,140300,5485451480,4060,4040,4065,4040,3128
|
||||
20250415,140200,5472794100,4040,4055,4055,4040,8623
|
||||
20250415,140100,5437903860,4050,4070,4070,4050,1686
|
||||
20250415,140000,5431066520,4055,4060,4075,4055,2037
|
||||
20250415,135900,5422797155,4075,4080,4080,4060,369
|
||||
20250415,135800,5421295690,4080,4070,4080,4060,1733
|
||||
20250415,135700,5414254420,4080,4095,4095,4065,12578
|
||||
20250415,135600,5362882850,4100,4095,4100,4095,265
|
||||
20250415,135500,5361797520,4085,4090,4095,4085,1791
|
||||
20250415,135400,5354471245,4090,4090,4100,4085,1792
|
||||
20250415,135300,5347136220,4095,4070,4100,4070,2457
|
||||
20250415,135200,5337090795,4060,4065,4070,4060,1000
|
||||
20250415,135100,5333025655,4065,4055,4065,4050,3261
|
||||
20250415,135000,5319792540,4055,4045,4055,4045,7296
|
||||
20250415,134900,5290239003,4045,4045,4050,4035,4363
|
||||
20250415,134800,5272606258,4045,4055,4055,4045,7098
|
||||
20250415,134700,5243855143,4055,4055,4055,4055,0
|
||||
20250415,134600,5243855143,4055,4065,4065,4055,6694
|
||||
20250415,134500,5216705178,4065,4065,4070,4060,6852
|
||||
20250415,134400,5188867653,4070,4065,4070,4055,5951
|
||||
20250415,134300,5164696007,4065,4085,4085,4065,12554
|
||||
20250415,134200,5113564812,4085,4075,4090,4075,2710
|
||||
20250415,134100,5102506412,4075,4095,4115,4070,13062
|
||||
20250415,134000,5049160597,4090,4115,4120,4080,18409
|
||||
20250415,133900,4973674367,4130,4145,4145,4105,22020
|
||||
20250415,133800,4882889222,4145,4145,4145,4140,1261
|
||||
20250415,133700,4877664937,4145,4155,4155,4140,354
|
||||
20250415,133600,4876199157,4150,4140,4155,4140,2015
|
||||
20250415,133500,4867846982,4140,4135,4140,4135,803
|
||||
20250415,133400,4864525782,4135,4140,4140,4135,474
|
||||
20250415,133300,4862565152,4135,4140,4140,4130,9586
|
||||
20250415,133200,4822930882,4140,4140,4140,4135,4458
|
||||
20250415,133100,4804488607,4140,4155,4155,4140,378
|
||||
20250415,133000,4802920542,4155,4155,4155,4145,1761
|
||||
20250415,132900,4795612852,4160,4160,4160,4160,11
|
||||
20250415,132800,4795567092,4165,4150,4165,4150,2162
|
||||
20250415,132700,4786579777,4150,4150,4165,4150,49
|
||||
20250415,132600,4786376412,4150,4155,4160,4150,5990
|
||||
20250415,132500,4761498352,4155,4160,4160,4150,1646
|
||||
20250415,132400,4754663817,4155,4165,4170,4155,5161
|
||||
20250415,132300,4733198607,4165,4170,4170,4165,97
|
||||
20250415,132200,4732794472,4170,4160,4170,4160,21
|
||||
20250415,132100,4732707102,4160,4170,4170,4160,3432
|
||||
20250415,132000,4718418192,4175,4175,4180,4175,1221
|
||||
20250415,131900,4713320512,4175,4175,4175,4175,19
|
||||
20250415,131800,4713241187,4190,4190,4190,4190,901
|
||||
20250415,131700,4709465997,4190,4170,4190,4165,1723
|
||||
20250415,131600,4702247127,4165,4180,4180,4165,1301
|
||||
20250415,131500,4696826002,4175,4170,4175,4170,941
|
||||
20250415,131400,4692898087,4170,4200,4205,4170,1603
|
||||
20250415,131300,4686175617,4170,4165,4205,4165,1192
|
||||
20250415,131200,4681181892,4160,4160,4160,4160,1701
|
||||
20250415,131100,4674105732,4160,4185,4185,4160,1501
|
||||
20250415,131000,4667861547,4160,4170,4185,4160,1616
|
||||
20250415,130900,4661130432,4160,4160,4170,4155,3394
|
||||
20250415,130800,4647024542,4170,4155,4170,4155,628
|
||||
20250415,130700,4644414887,4160,4170,4170,4160,5550
|
||||
20250415,130600,4621315777,4170,4185,4185,4165,11083
|
||||
20250415,130500,4575052012,4185,4205,4205,4185,1911
|
||||
20250415,130400,4567054457,4185,4200,4200,4185,2215
|
||||
20250415,130300,4557775442,4190,4190,4195,4190,558
|
||||
20250415,130200,4555437417,4185,4190,4195,4185,2757
|
||||
20250415,130100,4543888062,4195,4200,4200,4195,1894
|
||||
20250415,130000,4535942232,4195,4200,4200,4195,408
|
||||
20250415,125900,4534229632,4200,4210,4210,4200,405
|
||||
20250415,125800,4532528582,4210,4200,4210,4200,154
|
||||
20250415,125700,4531881762,4200,4200,4200,4195,281
|
||||
20250415,125600,4530702697,4210,4195,4210,4195,2
|
||||
20250415,125500,4530694292,4215,4195,4215,4195,804
|
||||
20250415,125400,4527321472,4195,4215,4215,4195,51
|
||||
20250415,125300,4527107502,4220,4220,4220,4195,197
|
||||
20250415,125200,4526280962,4195,4215,4220,4195,3557
|
||||
20250415,125100,4511308032,4215,4215,4215,4215,5
|
||||
20250415,125000,4511286957,4215,4215,4215,4215,5
|
||||
20250415,124900,4511265882,4215,4220,4220,4200,1066
|
||||
20250415,124800,4506787897,4205,4205,4220,4205,1036
|
||||
20250415,124700,4502416472,4220,4215,4220,4205,43
|
||||
20250415,124600,4502235512,4220,4215,4220,4215,624
|
||||
20250415,124500,4499602257,4220,4215,4220,4215,17
|
||||
20250415,124400,4499530527,4215,4205,4220,4200,2863
|
||||
20250415,124300,4487481592,4200,4195,4205,4195,1861
|
||||
20250415,124200,4479664977,4195,4195,4200,4185,2159
|
||||
20250415,124100,4470621772,4195,4200,4215,4195,988
|
||||
20250415,124000,4466472752,4200,4200,4200,4200,2
|
||||
20250415,123900,4466464352,4200,4185,4200,4180,1243
|
||||
20250415,123800,4461263937,4200,4190,4200,4185,1674
|
||||
20250415,123700,4454254967,4190,4200,4200,4190,2493
|
||||
20250415,123600,4443804442,4200,4210,4210,4200,3400
|
||||
20250415,123500,4429511232,4210,4215,4215,4210,1537
|
||||
20250415,123400,4423040292,4215,4215,4215,4215,0
|
||||
20250415,123300,4423040292,4215,4210,4215,4210,145
|
||||
20250415,123200,4422429252,4210,4220,4220,4205,386
|
||||
20250415,123100,4420803392,4220,4205,4220,4205,1301
|
||||
20250415,123000,4415328792,4205,4205,4205,4205,1
|
||||
20250415,122900,4415324587,4220,4220,4220,4205,34
|
||||
20250415,122800,4415181467,4220,4225,4230,4200,1573
|
||||
20250415,122700,4408533944,4225,4200,4225,4200,1031
|
||||
20250415,122600,4404201669,4200,4245,4245,4180,10713
|
||||
20250415,122500,4359191054,4240,4245,4260,4230,442
|
||||
20250415,122400,4357317009,4250,4210,4290,4210,9717
|
||||
20250415,122300,4316060259,4210,4205,4210,4205,269
|
||||
20250415,122200,4314928709,4205,4200,4205,4200,715
|
||||
20250415,122100,4311924924,4190,4200,4200,4190,714
|
||||
20250415,122000,4308926200,4205,4205,4205,4205,235
|
||||
20250415,121900,4307938025,4205,4200,4205,4200,918
|
||||
20250415,121800,4304081950,4200,4200,4200,4200,0
|
||||
20250415,121700,4304081950,4200,4200,4200,4200,4
|
||||
20250415,121600,4304065150,4200,4205,4205,4200,213
|
||||
20250415,121500,4303170525,4205,4190,4205,4190,448
|
||||
20250415,121400,4301292775,4205,4205,4205,4205,43
|
||||
20250415,121300,4301111960,4205,4190,4205,4185,1071
|
||||
20250415,121200,4296626530,4185,4185,4185,4185,1279
|
||||
20250415,121100,4291273915,4185,4190,4190,4185,984
|
||||
20250415,121000,4287155730,4190,4195,4195,4190,4097
|
||||
20250415,120900,4269987035,4195,4205,4205,4195,219
|
||||
20250415,120800,4269068320,4205,4195,4205,4195,512
|
||||
20250415,120700,4266918960,4195,4200,4205,4195,2003
|
||||
20250415,120600,4258509115,4205,4210,4210,4205,675
|
||||
20250415,120500,4255670695,4210,4210,4210,4210,115
|
||||
20250415,120400,4255186545,4210,4225,4225,4210,216
|
||||
20250415,120300,4254274750,4230,4230,4230,4230,113
|
||||
20250415,120200,4253796760,4230,4200,4260,4195,9369
|
||||
20250415,120100,4214290475,4200,4200,4200,4200,161
|
||||
20250415,120000,4213614275,4200,4200,4200,4195,2800
|
||||
20250415,115900,4201858525,4205,4205,4205,4205,2
|
||||
20250415,115800,4201850115,4205,4205,4205,4205,2387
|
||||
20250415,115700,4191812780,4215,4215,4215,4215,3
|
||||
20250415,115600,4191800135,4215,4205,4215,4205,260
|
||||
20250415,115500,4190704435,4215,4210,4215,4205,1124
|
||||
20250415,115400,4185966875,4200,4215,4215,4200,707
|
||||
20250415,115300,4182997220,4215,4200,4215,4200,335
|
||||
20250415,115200,4181590090,4200,4195,4200,4195,542
|
||||
20250415,115100,4179313895,4200,4195,4200,4195,121
|
||||
20250415,115000,4178806200,4195,4205,4215,4195,1873
|
||||
20250415,114900,4170924755,4200,4200,4200,4200,389
|
||||
20250415,114800,4169290955,4200,4200,4200,4200,2501
|
||||
20250415,114700,4158786755,4200,4200,4200,4200,201
|
||||
20250415,114600,4157942555,4200,4195,4200,4195,283
|
||||
20250415,114500,4156754130,4200,4200,4200,4200,1
|
||||
20250415,114400,4156749930,4195,4195,4195,4190,216
|
||||
20250415,114300,4155844500,4195,4185,4195,4185,173
|
||||
20250415,114200,4155120270,4185,4200,4200,4185,4648
|
||||
20250415,114100,4135651080,4200,4200,4200,4190,180
|
||||
20250415,114000,4134895595,4195,4205,4205,4195,4620
|
||||
20250415,113900,4115504890,4205,4205,4210,4200,4275
|
||||
20250415,113800,4097544550,4210,4210,4210,4205,35
|
||||
20250415,113700,4097397350,4210,4210,4210,4210,2
|
||||
20250415,113600,4097388930,4215,4195,4220,4195,848
|
||||
20250415,113500,4093830085,4195,4195,4200,4190,2034
|
||||
20250415,113400,4085305975,4200,4200,4200,4195,786
|
||||
20250415,113300,4082008445,4195,4210,4230,4195,5726
|
||||
20250415,113200,4057946985,4230,4220,4230,4210,790
|
||||
20250415,113100,4054620575,4225,4235,4235,4225,34
|
||||
20250415,113000,4054476690,4235,4215,4240,4215,138
|
||||
20250415,112900,4053893510,4235,4235,4235,4235,220
|
||||
20250415,112800,4052961810,4240,4220,4240,4220,214
|
||||
20250415,112700,4052058670,4240,4240,4240,4220,3072
|
||||
20250415,112600,4039072400,4240,4215,4250,4215,3205
|
||||
20250415,112500,4025525320,4215,4210,4215,4210,112
|
||||
20250415,112400,4025053720,4210,4215,4215,4210,1294
|
||||
20250415,112300,4019602835,4210,4210,4210,4210,166
|
||||
20250415,112200,4018903975,4215,4195,4215,4195,5894
|
||||
20250415,112100,3994151205,4200,4200,4200,4190,2986
|
||||
20250415,112000,3981626010,4200,4200,4200,4195,2637
|
||||
20250415,111900,3970561385,4195,4190,4195,4190,3594
|
||||
20250415,111800,3955499240,4190,4195,4200,4190,2078
|
||||
20250415,111700,3946784275,4195,4200,4200,4195,1251
|
||||
20250415,111600,3941535265,4200,4215,4215,4190,17017
|
||||
20250415,111500,3870025450,4215,4210,4215,4210,2483
|
||||
20250415,111400,3859566210,4210,4215,4215,4210,413
|
||||
20250415,111300,3857827475,4210,4210,4215,4210,1644
|
||||
20250415,111200,3850902060,4215,4215,4215,4210,701
|
||||
20250415,111100,3847950345,4210,4215,4215,4210,1098
|
||||
20250415,111000,3843327755,4215,4210,4215,4210,5148
|
||||
20250415,110900,3821638908,4215,4210,4215,4210,3237
|
||||
20250415,110800,3808011123,4215,4215,4215,4210,92
|
||||
20250415,110700,3807623463,4215,4215,4215,4210,482
|
||||
20250415,110600,3805591838,4210,4215,4215,4210,1210
|
||||
20250415,110500,3800497208,4215,4215,4215,4210,705
|
||||
20250415,110400,3797527498,4215,4215,4215,4215,757
|
||||
20250415,110300,3794336743,4215,4210,4240,4210,4125
|
||||
20250415,110200,3776959923,4215,4225,4225,4215,4099
|
||||
20250415,110100,3759664613,4225,4225,4225,4225,561
|
||||
20250415,110000,3757294388,4225,4230,4230,4225,3239
|
||||
20250415,105900,3743605758,4250,4245,4250,4230,344
|
||||
20250415,105800,3742149768,4250,4250,4250,4250,1
|
||||
20250415,105700,3742145518,4245,4230,4245,4225,5129
|
||||
20250415,105600,3720374426,4225,4220,4225,4220,1648
|
||||
20250415,105500,3713411916,4220,4220,4220,4220,622
|
||||
20250415,105400,3710787076,4215,4215,4230,4210,2887
|
||||
20250415,105300,3698621296,4215,4210,4215,4210,2332
|
||||
20250415,105200,3688792296,4215,4235,4235,4205,16440
|
||||
20250415,105100,3619445691,4230,4235,4250,4230,879
|
||||
20250415,105000,3615724311,4235,4245,4250,4230,11229
|
||||
20250415,104900,3568181096,4255,4240,4255,4240,168
|
||||
20250415,104800,3567468756,4240,4245,4245,4240,2703
|
||||
20250415,104700,3555998451,4260,4250,4260,4245,956
|
||||
20250415,104600,3551939506,4250,4260,4260,4250,1576
|
||||
20250415,104500,3545234076,4265,4260,4265,4260,792
|
||||
20250415,104400,3541856351,4260,4260,4260,4255,21
|
||||
20250415,104300,3541766941,4255,4255,4255,4250,299
|
||||
20250415,104200,3540495196,4255,4235,4260,4230,2759
|
||||
20250415,104100,3528789871,4230,4240,4240,4230,9354
|
||||
20250415,104000,3489183736,4240,4245,4245,4235,3412
|
||||
20250415,103900,3474719611,4265,4250,4265,4240,6441
|
||||
20250415,103800,3447369416,4250,4250,4250,4245,1838
|
||||
20250415,103700,3439561251,4250,4240,4250,4240,2596
|
||||
20250415,103600,3428539051,4245,4260,4260,4245,4616
|
||||
20250415,103500,3408930791,4260,4240,4260,4240,2650
|
||||
20250415,103400,3397694651,4235,4255,4265,4235,14601
|
||||
20250415,103300,3335729236,4260,4270,4270,4255,481
|
||||
20250415,103200,3333676796,4275,4260,4275,4255,1773
|
||||
20250415,103100,3326130071,4275,4275,4275,4260,860
|
||||
20250415,103000,3322464956,4260,4275,4275,4260,245
|
||||
20250415,102900,3321419377,4275,4260,4275,4260,758
|
||||
20250415,102800,3318186987,4260,4255,4260,4245,3078
|
||||
20250415,102700,3305100608,4260,4265,4270,4240,14682
|
||||
20250415,102600,3242690218,4265,4255,4265,4255,2606
|
||||
20250415,102500,3231596738,4260,4265,4265,4255,6820
|
||||
20250415,102400,3202557328,4260,4290,4290,4260,6196
|
||||
20250415,102300,3176107248,4290,4300,4300,4285,2392
|
||||
20250415,102200,3165838748,4295,4295,4310,4295,590
|
||||
20250415,102100,3163303713,4315,4315,4315,4315,0
|
||||
20250415,102000,3163303713,4315,4315,4315,4315,288
|
||||
20250415,101900,3162060993,4315,4290,4315,4290,3050
|
||||
20250415,101800,3148954788,4315,4320,4320,4290,2950
|
||||
20250415,101700,3136262538,4305,4320,4320,4305,3209
|
||||
20250415,101600,3122433023,4320,4305,4320,4305,201
|
||||
20250415,101500,3121567703,4300,4315,4315,4300,780
|
||||
20250415,101400,3118203563,4295,4310,4310,4295,1598
|
||||
20250415,101300,3111320563,4310,4295,4310,4295,318
|
||||
20250415,101200,3109954673,4290,4300,4300,4290,104
|
||||
20250415,101100,3109507493,4300,4285,4300,4285,805
|
||||
20250415,101000,3106053523,4285,4260,4385,4260,6889
|
||||
20250415,100900,3076390748,4260,4275,4275,4260,8726
|
||||
20250415,100800,3039207343,4260,4285,4290,4260,11674
|
||||
20250415,100700,2989318813,4290,4305,4315,4290,6795
|
||||
20250415,100600,2960126243,4305,4315,4315,4300,2390
|
||||
20250415,100500,2949832483,4315,4330,4335,4310,3176
|
||||
20250415,100400,2936102573,4335,4355,4355,4335,2512
|
||||
20250415,100300,2925200328,4345,4355,4355,4345,772
|
||||
20250415,100200,2921839988,4355,4360,4360,4355,3216
|
||||
20250415,100100,2907821718,4370,4380,4380,4360,7716
|
||||
20250415,100000,2874082903,4390,4385,4395,4375,2331
|
||||
20250415,095900,2863854841,4382,4380,4385,4375,4282
|
||||
20250415,095800,2845090588,4380,4375,4380,4370,1730
|
||||
20250415,095700,2837524643,4380,4365,4380,4360,938
|
||||
20250415,095600,2833423458,4355,4360,4360,4355,1690
|
||||
20250415,095500,2826062693,4370,4375,4375,4355,3754
|
||||
20250415,095400,2809692288,4375,4360,4375,4355,2115
|
||||
20250415,095300,2800463268,4360,4345,4360,4345,679
|
||||
20250415,095200,2797511478,4350,4345,4350,4340,3897
|
||||
20250415,095100,2780587388,4345,4365,4375,4335,10633
|
||||
20250415,095000,2734319918,4345,4320,4390,4320,5736
|
||||
20250415,094900,2709317153,4330,4320,4330,4310,1138
|
||||
20250415,094800,2704395893,4320,4305,4320,4305,273
|
||||
20250415,094700,2703218983,4305,4315,4315,4305,1477
|
||||
20250415,094600,2696857273,4320,4325,4330,4320,1361
|
||||
20250415,094500,2690973573,4325,4310,4325,4310,232
|
||||
20250415,094400,2689972183,4310,4300,4310,4300,762
|
||||
20250415,094300,2686694223,4300,4305,4310,4300,4769
|
||||
20250415,094200,2666169678,4305,4325,4325,4290,9663
|
||||
20250415,094100,2624535678,4330,4340,4340,4325,384
|
||||
20250415,094000,2622873523,4340,4355,4355,4320,1634
|
||||
20250415,093900,2615781908,4350,4340,4350,4325,3305
|
||||
20250415,093800,2601447788,4335,4325,4350,4320,1338
|
||||
20250415,093700,2595644653,4335,4385,4385,4315,8719
|
||||
20250415,093600,2557683983,4385,4390,4405,4365,8783
|
||||
20250415,093500,2519124492,4380,4365,4395,4350,18343
|
||||
20250415,093400,2438808432,4365,4330,4365,4305,6112
|
||||
20250415,093300,2412285302,4330,4290,4330,4285,2788
|
||||
20250415,093200,2400285857,4290,4330,4345,4255,20321
|
||||
20250415,093100,2313073712,4330,4310,4330,4300,1860
|
||||
20250415,093000,2305046912,4305,4280,4305,4270,7022
|
||||
20250415,092900,2274882297,4280,4265,4280,4265,2793
|
||||
20250415,092800,2262961237,4265,4260,4265,4255,6817
|
||||
20250415,092700,2233926407,4265,4285,4285,4260,13222
|
||||
20250415,092600,2177465307,4285,4285,4295,4285,1741
|
||||
20250415,092500,2170003067,4300,4295,4300,4280,4070
|
||||
20250415,092400,2152555067,4295,4297,4297,4287,3126
|
||||
20250415,092300,2139142256,4300,4295,4300,4290,2297
|
||||
20250415,092200,2129280671,4295,4300,4300,4290,4936
|
||||
20250415,092100,2108098586,4315,4300,4315,4290,6406
|
||||
20250415,092000,2080585671,4295,4305,4315,4285,3663
|
||||
20250415,091900,2064854501,4315,4345,4345,4305,8764
|
||||
20250415,091800,2026933561,4350,4345,4355,4335,4283
|
||||
20250415,091700,2008339061,4350,4360,4370,4350,9659
|
||||
20250415,091600,1966227699,4350,4275,4365,4275,13785
|
||||
20250415,091500,1906492033,4280,4285,4285,4260,9393
|
||||
20250415,091400,1866419218,4270,4265,4285,4255,10171
|
||||
20250415,091300,1823037568,4270,4280,4330,4250,14615
|
||||
20250415,091200,1760307578,4270,4235,4280,4235,29884
|
||||
20250415,091100,1633193098,4240,4315,4315,4230,48749
|
||||
20250415,091000,1424495333,4320,4345,4350,4315,8283
|
||||
20250415,090900,1388619808,4345,4315,4345,4310,14817
|
||||
20250415,090800,1324579833,4315,4330,4330,4300,16902
|
||||
20250415,090700,1251713988,4325,4375,4385,4310,45497
|
||||
20250415,090600,1054119568,4370,4470,4470,4365,44895
|
||||
20250415,090500,855573393,4460,4465,4475,4460,25549
|
||||
20250415,090400,741413973,4470,4450,4475,4450,7858
|
||||
20250415,090300,706319228,4450,4460,4460,4450,19580
|
||||
20250415,090200,619115083,4460,4470,4475,4450,27023
|
||||
20250415,090100,498519178,4470,4555,4555,4465,33441
|
||||
20250415,090000,347485864,4565,4500,4625,4500,76556
|
||||
|
Reference in New Issue
Block a user