Update 2025-04-15 2740 candle_min
This commit is contained in:
594
024740/min/candle-20250415.csv
Normal file
594
024740/min/candle-20250415.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,185200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,185100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,185000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,184000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,183000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,182100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,182000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,181000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,180000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,175100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,175000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,174000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,173000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,172100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,172000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,171000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,170000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,165100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,165000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,164000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,163000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,162100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,162000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,161000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,160000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155200,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,155100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,155000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,154000,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153900,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153800,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153700,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153600,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153500,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153400,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153300,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153200,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153100,1108347344,2260,2260,2260,2260,0
|
||||
20250415,153000,1108347344,2260,2260,2260,2260,7656
|
||||
20250415,152900,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152800,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152700,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152600,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152500,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152400,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152300,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152200,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152100,1091044784,2260,2260,2260,2260,0
|
||||
20250415,152000,1091044784,2260,2260,2260,2260,0
|
||||
20250415,151900,1091044784,2260,2255,2260,2250,8040
|
||||
20250415,151800,1072893404,2255,2255,2255,2255,927
|
||||
20250415,151700,1070803019,2260,2260,2260,2255,5409
|
||||
20250415,151600,1058603989,2255,2255,2255,2255,4100
|
||||
20250415,151500,1049358489,2260,2260,2260,2260,0
|
||||
20250415,151400,1049358489,2260,2260,2260,2260,600
|
||||
20250415,151300,1048002489,2255,2260,2260,2255,3082
|
||||
20250415,151200,1041050329,2260,2260,2260,2260,290
|
||||
20250415,151100,1040394929,2260,2260,2260,2260,1322
|
||||
20250415,151000,1037407209,2260,2260,2260,2260,0
|
||||
20250415,150900,1037407209,2260,2255,2260,2255,101
|
||||
20250415,150800,1037178954,2255,2260,2260,2255,400
|
||||
20250415,150700,1036276454,2260,2260,2260,2260,284
|
||||
20250415,150600,1035634614,2260,2260,2260,2260,8
|
||||
20250415,150500,1035616534,2260,2260,2265,2260,717
|
||||
20250415,150400,1033994494,2260,2265,2265,2260,708
|
||||
20250415,150300,1032390879,2265,2260,2265,2255,9535
|
||||
20250415,150200,1010826999,2265,2260,2270,2260,2684
|
||||
20250415,150100,1004749144,2265,2265,2265,2265,1173
|
||||
20250415,150000,1002092299,2260,2260,2260,2260,0
|
||||
20250415,145900,1002092299,2260,2260,2260,2260,1
|
||||
20250415,145800,1002090039,2265,2265,2265,2260,180
|
||||
20250415,145700,1001683069,2265,2265,2265,2265,0
|
||||
20250415,145600,1001683069,2265,2265,2265,2265,100
|
||||
20250415,145500,1001456569,2265,2265,2265,2265,574
|
||||
20250415,145400,1000156459,2265,2260,2265,2260,12
|
||||
20250415,145300,1000129314,2260,2260,2260,2260,10
|
||||
20250415,145200,1000106714,2265,2260,2265,2260,656
|
||||
20250415,145100,998622584,2265,2265,2265,2265,1340
|
||||
20250415,145000,995587484,2265,2260,2265,2260,929
|
||||
20250415,144900,993484664,2260,2265,2265,2260,2637
|
||||
20250415,144800,987512484,2265,2265,2265,2265,0
|
||||
20250415,144700,987512484,2265,2265,2265,2265,9
|
||||
20250415,144600,987492099,2265,2265,2265,2265,102
|
||||
20250415,144500,987261069,2265,2260,2265,2260,874
|
||||
20250415,144400,985283959,2260,2260,2260,2260,50
|
||||
20250415,144300,985170959,2260,2260,2260,2260,0
|
||||
20250415,144200,985170959,2260,2260,2260,2260,111
|
||||
20250415,144100,984920099,2260,2260,2260,2260,294
|
||||
20250415,144000,984255659,2255,2260,2260,2255,1200
|
||||
20250415,143900,981544609,2255,2265,2265,2255,351
|
||||
20250415,143800,980749744,2260,2260,2260,2260,4031
|
||||
20250415,143700,971639684,2260,2260,2260,2260,425
|
||||
20250415,143600,970679184,2260,2265,2265,2260,674
|
||||
20250415,143500,969153824,2260,2260,2260,2260,0
|
||||
20250415,143400,969153824,2260,2260,2260,2260,3025
|
||||
20250415,143300,962317324,2260,2262,2265,2260,318
|
||||
20250415,143200,961597105,2265,2265,2265,2265,0
|
||||
20250415,143100,961597105,2265,2265,2265,2265,50
|
||||
20250415,143000,961483855,2265,2265,2265,2265,0
|
||||
20250415,142900,961483855,2265,2265,2265,2265,3343
|
||||
20250415,142800,953911960,2265,2265,2265,2265,540
|
||||
20250415,142700,952688860,2260,2260,2260,2260,0
|
||||
20250415,142600,952688860,2260,2260,2260,2260,4300
|
||||
20250415,142500,942970860,2260,2260,2260,2260,501
|
||||
20250415,142400,941838600,2265,2265,2265,2265,0
|
||||
20250415,142300,941838600,2265,2260,2265,2260,455
|
||||
20250415,142200,940808280,2265,2260,2265,2260,1943
|
||||
20250415,142100,936407785,2260,2260,2260,2260,800
|
||||
20250415,142000,934599785,2260,2260,2260,2260,2405
|
||||
20250415,141900,929164485,2260,2255,2260,2255,533
|
||||
20250415,141800,927961905,2260,2260,2260,2260,1200
|
||||
20250415,141700,925249905,2260,2260,2260,2260,338
|
||||
20250415,141600,924486025,2260,2260,2260,2260,682
|
||||
20250415,141500,922944705,2260,2260,2260,2260,503
|
||||
20250415,141400,921807925,2260,2260,2260,2255,574
|
||||
20250415,141300,920510825,2260,2260,2260,2260,800
|
||||
20250415,141200,918702825,2255,2255,2255,2255,0
|
||||
20250415,141100,918702825,2255,2255,2255,2255,337
|
||||
20250415,141000,917942890,2255,2255,2260,2255,1803
|
||||
20250415,140900,913873125,2255,2260,2260,2255,2603
|
||||
20250415,140800,908002445,2255,2255,2255,2255,0
|
||||
20250415,140700,908002445,2255,2260,2260,2255,1177
|
||||
20250415,140600,905342555,2265,2265,2265,2260,2115
|
||||
20250415,140500,900552085,2265,2265,2265,2265,51
|
||||
20250415,140400,900436570,2260,2260,2260,2260,8
|
||||
20250415,140300,900418490,2260,2260,2260,2260,746
|
||||
20250415,140200,898732530,2260,2260,2265,2260,761
|
||||
20250415,140100,897012665,2260,2270,2270,2255,2922
|
||||
20250415,140000,890406650,2260,2260,2265,2255,8002
|
||||
20250415,135900,872293260,2260,2260,2260,2260,4829
|
||||
20250415,135800,861379720,2255,2255,2255,2255,895
|
||||
20250415,135700,859361495,2255,2255,2255,2255,14
|
||||
20250415,135600,859329925,2260,2255,2260,2255,323
|
||||
20250415,135500,858600120,2255,2255,2255,2255,616
|
||||
20250415,135400,857211040,2255,2255,2255,2255,292
|
||||
20250415,135300,856552580,2255,2260,2260,2255,4408
|
||||
20250415,135200,846612035,2255,2255,2255,2255,164
|
||||
20250415,135100,846242215,2255,2255,2255,2255,0
|
||||
20250415,135000,846242215,2255,2250,2255,2250,1959
|
||||
20250415,134900,841825170,2250,2245,2250,2245,2020
|
||||
20250415,134800,837289720,2245,2245,2245,2245,0
|
||||
20250415,134700,837289720,2245,2245,2245,2245,0
|
||||
20250415,134600,837289720,2245,2245,2245,2245,0
|
||||
20250415,134500,837289720,2245,2255,2255,2245,2883
|
||||
20250415,134400,830801830,2255,2255,2255,2255,0
|
||||
20250415,134300,830801830,2255,2255,2255,2255,0
|
||||
20250415,134200,830801830,2255,2255,2255,2255,393
|
||||
20250415,134100,829915615,2250,2250,2250,2250,86
|
||||
20250415,134000,829722115,2255,2255,2255,2255,849
|
||||
20250415,133900,827807620,2255,2255,2255,2255,564
|
||||
20250415,133800,826535800,2255,2260,2260,2255,65
|
||||
20250415,133700,826389213,2260,2260,2260,2260,50
|
||||
20250415,133600,826276213,2260,2260,2260,2260,50
|
||||
20250415,133500,826163213,2260,2255,2260,2250,6160
|
||||
20250415,133400,812267708,2255,2255,2255,2255,200
|
||||
20250415,133300,811816708,2255,2250,2255,2250,52
|
||||
20250415,133200,811699618,2250,2255,2255,2250,1353
|
||||
20250415,133100,808648806,2255,2255,2255,2255,0
|
||||
20250415,133000,808648806,2255,2250,2255,2250,4302
|
||||
20250415,132900,798967796,2255,2255,2255,2255,414
|
||||
20250415,132800,798034226,2255,2255,2255,2255,21
|
||||
20250415,132700,797986871,2255,2255,2255,2255,0
|
||||
20250415,132600,797986871,2255,2250,2255,2250,514
|
||||
20250415,132500,796828051,2255,2255,2255,2255,3125
|
||||
20250415,132400,789781176,2250,2255,2260,2250,1510
|
||||
20250415,132300,786378471,2255,2255,2255,2255,300
|
||||
20250415,132200,785701971,2255,2255,2255,2255,200
|
||||
20250415,132100,785250971,2255,2255,2255,2255,0
|
||||
20250415,132000,785250971,2255,2250,2255,2250,295
|
||||
20250415,131900,784587001,2255,2260,2260,2255,852
|
||||
20250415,131800,782665241,2260,2255,2260,2255,277
|
||||
20250415,131700,782039731,2260,2255,2260,2255,570
|
||||
20250415,131600,780753571,2250,2255,2255,2250,1896
|
||||
20250415,131500,776483016,2250,2250,2250,2250,1
|
||||
20250415,131400,776480766,2260,2250,2260,2250,760
|
||||
20250415,131300,774765126,2260,2255,2260,2255,1574
|
||||
20250415,131200,771215321,2255,2250,2255,2250,933
|
||||
20250415,131100,769112071,2250,2250,2250,2250,67
|
||||
20250415,131000,768961321,2250,2250,2250,2250,326
|
||||
20250415,130900,768227821,2245,2245,2245,2245,200
|
||||
20250415,130800,767778821,2245,2250,2250,2245,3624
|
||||
20250415,130700,759632846,2250,2250,2250,2250,0
|
||||
20250415,130600,759632846,2250,2250,2250,2250,50
|
||||
20250415,130500,759520346,2250,2250,2260,2250,1765
|
||||
20250415,130400,755541286,2255,2255,2255,2255,478
|
||||
20250415,130300,754463396,2255,2255,2255,2255,100
|
||||
20250415,130200,754237896,2255,2255,2255,2255,12
|
||||
20250415,130100,754210836,2255,2255,2255,2255,500
|
||||
20250415,130000,753083336,2250,2250,2250,2250,0
|
||||
20250415,125900,753083336,2250,2250,2250,2250,1
|
||||
20250415,125800,753081086,2250,2250,2250,2250,2
|
||||
20250415,125700,753076586,2255,2255,2255,2255,2931
|
||||
20250415,125600,746467181,2255,2255,2255,2255,3700
|
||||
20250415,125500,738123681,2255,2255,2255,2255,0
|
||||
20250415,125400,738123681,2255,2252,2255,2252,55
|
||||
20250415,125300,737999698,2250,2250,2250,2250,0
|
||||
20250415,125200,737999698,2250,2252,2252,2250,52
|
||||
20250415,125100,737882696,2252,2252,2252,2252,0
|
||||
20250415,125000,737882696,2252,2252,2252,2252,10
|
||||
20250415,124900,737860176,2250,2250,2250,2250,315
|
||||
20250415,124800,737151426,2250,2250,2250,2250,0
|
||||
20250415,124700,737151426,2250,2250,2250,2250,101
|
||||
20250415,124600,736924176,2250,2250,2250,2250,0
|
||||
20250415,124500,736924176,2250,2250,2250,2250,374
|
||||
20250415,124400,736082676,2250,2245,2250,2245,1055
|
||||
20250415,124300,733709676,2240,2240,2240,2240,620
|
||||
20250415,124200,732320876,2250,2250,2250,2250,1391
|
||||
20250415,124100,729191126,2240,2245,2245,2240,2044
|
||||
20250415,124000,724608236,2250,2250,2255,2250,340
|
||||
20250415,123900,723843201,2250,2250,2250,2250,600
|
||||
20250415,123800,722493201,2255,2245,2255,2245,3075
|
||||
20250415,123700,715579876,2245,2245,2245,2245,0
|
||||
20250415,123600,715579876,2245,2245,2245,2245,93
|
||||
20250415,123500,715371091,2245,2245,2245,2245,605
|
||||
20250415,123400,714012866,2245,2245,2245,2245,102
|
||||
20250415,123300,713783876,2245,2245,2245,2245,1249
|
||||
20250415,123200,710979871,2235,2240,2240,2235,2000
|
||||
20250415,123100,706500666,2240,2245,2245,2240,1337
|
||||
20250415,123000,703503001,2240,2240,2240,2240,1000
|
||||
20250415,122900,701263001,2240,2240,2240,2240,1519
|
||||
20250415,122800,697860441,2250,2245,2250,2245,1278
|
||||
20250415,122700,694988331,2245,2250,2250,2245,601
|
||||
20250415,122600,693636086,2250,2250,2250,2250,1200
|
||||
20250415,122500,690936086,2250,2250,2250,2250,572
|
||||
20250415,122400,689649086,2255,2250,2255,2250,56
|
||||
20250415,122300,689523081,2250,2247,2255,2247,12285
|
||||
20250415,122200,661881671,2247,2247,2247,2247,20
|
||||
20250415,122100,661836731,2245,2245,2245,2245,545
|
||||
20250415,122000,660613206,2245,2245,2245,2245,10
|
||||
20250415,121900,660590756,2250,2250,2250,2250,1400
|
||||
20250415,121800,657440756,2250,2250,2250,2250,133
|
||||
20250415,121700,657141506,2245,2240,2245,2240,1106
|
||||
20250415,121600,654658586,2240,2240,2245,2240,1302
|
||||
20250415,121500,651739096,2245,2245,2245,2245,5
|
||||
20250415,121400,651727871,2245,2245,2245,2245,1930
|
||||
20250415,121300,647395021,2250,2250,2250,2250,14
|
||||
20250415,121200,647363521,2245,2245,2245,2245,1368
|
||||
20250415,121100,644292361,2245,2245,2245,2245,0
|
||||
20250415,121000,644292361,2245,2245,2245,2245,0
|
||||
20250415,120900,644292361,2245,2245,2245,2245,839
|
||||
20250415,120800,642408806,2245,2245,2245,2245,950
|
||||
20250415,120700,640276056,2245,2245,2245,2245,0
|
||||
20250415,120600,640276056,2245,2245,2245,2245,505
|
||||
20250415,120500,639142331,2245,2245,2245,2245,10
|
||||
20250415,120400,639119881,2245,2245,2245,2245,0
|
||||
20250415,120300,639119881,2245,2245,2245,2245,10
|
||||
20250415,120200,639097431,2245,2245,2245,2245,0
|
||||
20250415,120100,639097431,2245,2245,2245,2245,0
|
||||
20250415,120000,639097431,2245,2245,2245,2245,355
|
||||
20250415,115900,638300456,2245,2245,2245,2245,600
|
||||
20250415,115800,636953456,2240,2240,2240,2240,630
|
||||
20250415,115700,635542256,2245,2245,2245,2245,0
|
||||
20250415,115600,635542256,2245,2240,2245,2240,821
|
||||
20250415,115500,633699116,2245,2245,2245,2240,1557
|
||||
20250415,115400,630206931,2250,2250,2250,2250,369
|
||||
20250415,115300,629376681,2245,2245,2245,2245,3059
|
||||
20250415,115200,622509226,2245,2245,2245,2245,448
|
||||
20250415,115100,621503466,2245,2245,2245,2245,407
|
||||
20250415,115000,620589751,2240,2240,2240,2240,4
|
||||
20250415,114900,620580791,2245,2245,2245,2245,50
|
||||
20250415,114800,620468541,2245,2245,2245,2240,410
|
||||
20250415,114700,619548096,2240,2245,2245,2240,41
|
||||
20250415,114600,619456056,2240,2245,2245,2240,371
|
||||
20250415,114500,618623261,2245,2242,2245,2242,618
|
||||
20250415,114400,617235926,2240,2240,2240,2240,0
|
||||
20250415,114300,617235926,2240,2240,2240,2240,0
|
||||
20250415,114200,617235926,2240,2240,2240,2240,100
|
||||
20250415,114100,617011926,2240,2240,2240,2240,25
|
||||
20250415,114000,616955926,2240,2240,2240,2240,5
|
||||
20250415,113900,616944726,2240,2245,2245,2240,1098
|
||||
20250415,113800,614485166,2245,2245,2245,2245,100
|
||||
20250415,113700,614260666,2245,2245,2245,2245,233
|
||||
20250415,113600,613737581,2240,2240,2240,2240,1800
|
||||
20250415,113500,609705581,2245,2245,2245,2245,1401
|
||||
20250415,113400,606560336,2245,2245,2245,2245,1192
|
||||
20250415,113300,603884296,2245,2245,2245,2245,1561
|
||||
20250415,113200,600379851,2250,2240,2250,2240,6822
|
||||
20250415,113100,585064736,2240,2235,2240,2235,32170
|
||||
20250415,113000,513005361,2240,2240,2240,2240,30
|
||||
20250415,112900,512938161,2240,2240,2240,2240,101
|
||||
20250415,112800,512711921,2240,2235,2240,2235,1001
|
||||
20250415,112700,510474681,2240,2240,2240,2240,818
|
||||
20250415,112600,508642361,2240,2240,2240,2240,2500
|
||||
20250415,112500,503042361,2245,2245,2245,2245,1
|
||||
20250415,112400,503040116,2245,2245,2245,2245,0
|
||||
20250415,112300,503040116,2245,2245,2245,2245,2593
|
||||
20250415,112200,497218831,2245,2245,2245,2245,45
|
||||
20250415,112100,497117806,2245,2245,2245,2245,2882
|
||||
20250415,112000,490647716,2245,2245,2245,2245,1478
|
||||
20250415,111900,487329606,2245,2245,2250,2245,14992
|
||||
20250415,111800,453650656,2245,2245,2245,2245,900
|
||||
20250415,111700,451630156,2240,2240,2240,2240,670
|
||||
20250415,111600,450129356,2245,2245,2245,2245,50
|
||||
20250415,111500,450017106,2240,2240,2240,2240,254
|
||||
20250415,111400,449448146,2240,2240,2240,2240,0
|
||||
20250415,111300,449448146,2240,2240,2240,2240,110
|
||||
20250415,111200,449201746,2240,2240,2240,2240,976
|
||||
20250415,111100,447015506,2240,2240,2240,2240,4
|
||||
20250415,111000,447006546,2240,2240,2240,2240,400
|
||||
20250415,110900,446110546,2240,2240,2240,2240,300
|
||||
20250415,110800,445438546,2235,2235,2235,2235,3
|
||||
20250415,110700,445431841,2240,2240,2240,2240,0
|
||||
20250415,110600,445431841,2240,2240,2240,2240,0
|
||||
20250415,110500,445431841,2240,2240,2240,2240,600
|
||||
20250415,110400,444087841,2230,2230,2230,2230,0
|
||||
20250415,110300,444087841,2230,2230,2230,2230,0
|
||||
20250415,110200,444087841,2230,2230,2230,2230,4
|
||||
20250415,110100,444078921,2240,2235,2240,2230,803
|
||||
20250415,110000,442281911,2240,2240,2240,2240,70
|
||||
20250415,105900,442125111,2240,2240,2240,2240,1233
|
||||
20250415,105800,439363191,2240,2240,2240,2240,41
|
||||
20250415,105700,439271351,2230,2230,2230,2230,0
|
||||
20250415,105600,439271351,2230,2240,2240,2230,71
|
||||
20250415,105500,439112511,2240,2235,2240,2235,593
|
||||
20250415,105400,437787086,2230,2230,2230,2230,8
|
||||
20250415,105300,437769246,2235,2240,2240,2235,3241
|
||||
20250415,105200,430525571,2240,2240,2240,2235,36
|
||||
20250415,105100,430445026,2240,2240,2240,2240,0
|
||||
20250415,105000,430445026,2240,2240,2240,2240,482
|
||||
20250415,104900,429365346,2240,2245,2245,2240,1948
|
||||
20250415,104800,424997116,2245,2245,2245,2245,0
|
||||
20250415,104700,424997116,2245,2235,2245,2235,716
|
||||
20250415,104600,423393911,2235,2235,2235,2230,1417
|
||||
20250415,104500,420226921,2235,2235,2235,2235,1412
|
||||
20250415,104400,417071101,2235,2237,2237,2235,230
|
||||
20250415,104300,416556981,2237,2237,2237,2237,5
|
||||
20250415,104200,416545796,2235,2240,2240,2235,1026
|
||||
20250415,104100,414251156,2240,2240,2240,2240,101
|
||||
20250415,104000,414024916,2240,2240,2240,2240,239
|
||||
20250415,103900,413489556,2240,2240,2240,2240,0
|
||||
20250415,103800,413489556,2240,2245,2245,2240,1150
|
||||
20250415,103700,410908321,2245,2245,2245,2240,3080
|
||||
20250415,103600,403993726,2240,2240,2245,2240,2707
|
||||
20250415,103500,397930036,2240,2235,2240,2235,1950
|
||||
20250415,103400,393566786,2235,2235,2235,2235,340
|
||||
20250415,103300,392806886,2235,2235,2235,2235,191
|
||||
20250415,103200,392380001,2235,2235,2235,2235,300
|
||||
20250415,103100,391709501,2235,2235,2235,2235,0
|
||||
20250415,103000,391709501,2235,2235,2240,2235,3903
|
||||
20250415,102900,382977796,2235,2235,2235,2235,6718
|
||||
20250415,102800,367963066,2235,2235,2235,2235,0
|
||||
20250415,102700,367963066,2235,2235,2235,2235,144
|
||||
20250415,102600,367641226,2225,2230,2230,2225,40
|
||||
20250415,102500,367552061,2235,2235,2235,2235,78
|
||||
20250415,102400,367377731,2230,2235,2235,2230,2
|
||||
20250415,102300,367373266,2235,2235,2235,2235,0
|
||||
20250415,102200,367373266,2235,2235,2235,2235,4965
|
||||
20250415,102100,356276491,2235,2235,2235,2235,100
|
||||
20250415,102000,356052991,2235,2235,2235,2235,350
|
||||
20250415,101900,355270741,2235,2235,2235,2235,1
|
||||
20250415,101800,355268506,2225,2230,2235,2225,1292
|
||||
20250415,101700,352388636,2232,2232,2232,2232,1
|
||||
20250415,101600,352386404,2235,2235,2235,2235,1
|
||||
20250415,101500,352384169,2235,2230,2235,2230,457
|
||||
20250415,101400,351364929,2230,2230,2230,2230,1340
|
||||
20250415,101300,348376729,2230,2225,2235,2225,1848
|
||||
20250415,101200,344255799,2230,2230,2235,2230,310
|
||||
20250415,101100,343564454,2235,2230,2235,2227,3492
|
||||
20250415,101000,335777826,2230,2230,2230,2230,0
|
||||
20250415,100900,335777826,2230,2230,2230,2230,0
|
||||
20250415,100800,335777826,2230,2230,2230,2230,100
|
||||
20250415,100700,335554826,2230,2230,2230,2230,200
|
||||
20250415,100600,335108826,2235,2235,2235,2235,5
|
||||
20250415,100500,335097651,2235,2235,2235,2235,137
|
||||
20250415,100400,334791456,2230,2230,2230,2230,0
|
||||
20250415,100300,334791456,2230,2235,2240,2230,790
|
||||
20250415,100200,333025831,2230,2225,2230,2225,396
|
||||
20250415,100100,332142756,2230,2230,2230,2230,1
|
||||
20250415,100000,332140526,2230,2230,2230,2230,10
|
||||
20250415,095900,332118226,2230,2225,2230,2225,2034
|
||||
20250415,095800,327582416,2225,2225,2225,2225,100
|
||||
20250415,095700,327359916,2230,2230,2230,2230,2171
|
||||
20250415,095600,322518586,2220,2230,2230,2220,2
|
||||
20250415,095500,322514136,2230,2230,2230,2230,216
|
||||
20250415,095400,322032456,2230,2225,2230,2225,259
|
||||
20250415,095300,321455571,2225,2225,2225,2225,41
|
||||
20250415,095200,321364346,2225,2225,2225,2225,0
|
||||
20250415,095100,321364346,2225,2225,2225,2225,501
|
||||
20250415,095000,320249621,2215,2220,2220,2215,19
|
||||
20250415,094900,320207486,2220,2220,2220,2220,0
|
||||
20250415,094800,320207486,2220,2220,2220,2217,2407
|
||||
20250415,094700,314864450,2225,2225,2225,2225,0
|
||||
20250415,094600,314864450,2225,2220,2225,2220,1140
|
||||
20250415,094500,312328230,2225,2225,2225,2225,56
|
||||
20250415,094400,312203630,2230,2230,2230,2225,13
|
||||
20250415,094300,312174695,2225,2225,2225,2225,1705
|
||||
20250415,094200,308381070,2225,2225,2225,2225,16
|
||||
20250415,094100,308345470,2215,2220,2225,2210,2154
|
||||
20250415,094000,303564315,2215,2210,2215,2210,40
|
||||
20250415,093900,303475815,2210,2205,2210,2205,597
|
||||
20250415,093800,302159380,2205,2220,2220,2205,1628
|
||||
20250415,093700,298553485,2210,2210,2210,2210,3
|
||||
20250415,093600,298546855,2225,2220,2225,2200,2142
|
||||
20250415,093500,293796620,2220,2220,2220,2185,20816
|
||||
20250415,093400,247912560,2225,2225,2225,2225,158
|
||||
20250415,093300,247561010,2230,2230,2230,2230,0
|
||||
20250415,093200,247561010,2230,2225,2230,2225,3050
|
||||
20250415,093100,240774510,2225,2235,2235,2225,4116
|
||||
20250415,093000,231599030,2235,2230,2235,2230,896
|
||||
20250415,092900,229600760,2225,2225,2225,2225,1258
|
||||
20250415,092800,226801710,2225,2215,2225,2215,2342
|
||||
20250415,092700,221608955,2205,2205,2205,2205,0
|
||||
20250415,092600,221608955,2205,2205,2205,2205,500
|
||||
20250415,092500,220506455,2210,2210,2215,2210,2404
|
||||
20250415,092400,215184605,2210,2195,2210,2185,11452
|
||||
20250415,092300,190049890,2210,2220,2220,2190,43544
|
||||
20250415,092200,94087385,2225,2230,2230,2220,3981
|
||||
20250415,092100,85229920,2230,2235,2235,2230,618
|
||||
20250415,092000,83849520,2240,2240,2240,2240,0
|
||||
20250415,091900,83849520,2240,2240,2240,2240,6
|
||||
20250415,091800,83836080,2240,2240,2240,2240,500
|
||||
20250415,091700,82716080,2240,2240,2240,2240,1
|
||||
20250415,091600,82713840,2225,2240,2240,2225,1959
|
||||
20250415,091500,78352800,2240,2230,2240,2230,3518
|
||||
20250415,091400,70481775,2230,2230,2230,2225,3727
|
||||
20250415,091300,62185230,2225,2230,2230,2225,174
|
||||
20250415,091200,61797830,2230,2230,2230,2230,1248
|
||||
20250415,091100,59014790,2230,2230,2230,2230,547
|
||||
20250415,091000,57794980,2230,2230,2230,2230,219
|
||||
20250415,090900,57306610,2235,2230,2235,2230,236
|
||||
20250415,090800,56779200,2230,2230,2235,2230,159
|
||||
20250415,090700,56424580,2230,2230,2230,2230,101
|
||||
20250415,090600,56199350,2230,2225,2235,2225,3762
|
||||
20250415,090500,47808425,2230,2230,2232,2230,3189
|
||||
20250415,090400,40696795,2230,2230,2230,2225,405
|
||||
20250415,090300,39795205,2230,2230,2235,2225,3026
|
||||
20250415,090200,33051080,2240,2235,2240,2230,2295
|
||||
20250415,090100,27927495,2245,2230,2245,2225,9386
|
||||
20250415,090000,7009320,2230,2240,2240,2230,3130
|
||||
|
Reference in New Issue
Block a user